≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3532 台勝科 / K線圖(日)

3532 台勝科

日期: 09/17期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
441.5440+1.5+0.34%9.55%449474432
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,58542.99億12,998737股/筆448.57.05356-14.96
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
7,74733.04億10,334750張/筆426.5+33 (+8.11%)

連續漲跌: 連2漲  ( +34.5元 / +8.48%)

財報評分: 最新40分 / 平均63分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 0901 台股盤後｜聯發科領軍台股狂飆 820 點，挑戰47000點大關！三大法人回補 561 億元，投本比 鎖碼玉晶光、臻鼎-KY、台勝科 (Anue鉅亨 09/01 17:31)

• 矽晶圓3年多來首見6、8、12吋全面漲價！AI算力需求爆發 (Anue鉅亨 09/01 13:14)

• 台股收跌462點量縮至6294億　台積電跌35元至今最低2375 (ETtoday新聞雲 08/24 13:36)

• 矽晶圓喊漲！3檔飆漲停　環球晶重返千金俱樂部 (ETtoday新聞雲 08/24 11:25)

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 〈台股盤後〉台積電領軍鴻海、廣達齊揚 漲358點日K連3紅穩步攻上45500大關 (Anue鉅亨 08/12 14:21)

• 台股收漲702點　台積電漲10元至2380 (ETtoday新聞雲 08/10 13:34)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 台勝科2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/04 14:13)

• 台股收跌25點　台積電跌50元至2320 (ETtoday新聞雲 08/04 13:35)

• 環球晶亮燈重返900元！台股「抓去關」鬆綁　矽晶圓3檔狂歡 (ETtoday新聞雲 08/04 10:11)

• 明起新增蔚華科、台勝科等5檔抓去關 處置關禁閉至8/13 (Anue鉅亨 07/30 20:47)

• 快訊／台股新增5檔「抓去關」　明起處置至 8/13 (ETtoday新聞雲 07/30 17:58)

• 環球晶爆「6月大虧」鬼故事！ 矽晶圓3檔殺跌停 (ETtoday新聞雲 07/30 11:33)

• 係因台勝科有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 07/29 15:33)

• 〈焦點股〉半導體慘淪提款機！台股摜破前低 矽晶圓、記憶體跌停全趴倒 (Anue鉅亨 07/28 11:40)

• 2026年第2季財務報告董事會預計召開日期為2026年8月4日。 (公告訊息 07/27 16:18)

• 〈ETF成分股調整〉00891換股納中美晶、台勝科、大聯大 完整涵蓋AI供應鏈 (Anue鉅亨 07/24 14:32)

• 快訊／台股收盤大跌1195.97點　台積電跌55元至2350 (ETtoday新聞雲 07/24 13:34)

• 矽晶圓跌好慘！台勝科苦吞2根跌停　環球晶、合晶挫逾8% (ETtoday新聞雲 07/24 12:03)

• 快訊／台積電拉尾盤收漲5元　台股逆轉跌勢收漲25點 (ETtoday新聞雲 07/23 13:38)

• 矽晶圓2檔跌停！　中美晶填息慘翻黑重挫逾6% (ETtoday新聞雲 07/23 12:05)

• 更正台勝科2026年6月份資金貸與他人實際動支金額資訊 (公告訊息 07/22 15:12)

• 〈台股盤後〉大反攻飆出史上最大漲點1783點 奪回季線、4萬4大關 (Anue鉅亨 07/21 14:13)

• 【量大強漲股整理】暴風雨前的寧靜？！崩跌3000點後今天小跌，Q1冠軍警告：看懂【聯合再生】+6% 的暗示再動作！ (Anue鉅亨 07/20 18:12)

• 【量大強漲股整理】 【台積電】大鬥ASML！「設備漲價」股價會崩嗎？破解晶圓霸主拒絕買單的背後真相！ (Anue鉅亨 07/16 17:14)

• 快訊／台股收跌6.61點、創3個月低量　台積電漲30元收最高2470 (ETtoday新聞雲 07/16 13:38)

• 台塑集團股開趴！南電3檔亮燈　南亞飆9% (ETtoday新聞雲 07/15 12:43)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 〈台股盤後〉抗住盤中1726點崩跌 跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 〈台股開盤〉颱風後補漲跳近千點躍過月線 法說行情發威拚站穩4萬6 (Anue鉅亨 07/13 09:42)

• 更正台勝科2026年第1季iXBRL合併財務報告之部分資訊 (公告訊息 07/07 15:35)

• 《價值型投資 最新產業研究報告》環球晶、台勝科、漢磊　AI電力升級，第三代半導體供應鏈轉機浮現 (Anue鉅亨 06/30 11:35)

• 〈台股開盤〉電子權值股滿血復活 大漲逾1400點站回4萬6 國泰金獨慘貼息 (Anue鉅亨 06/30 09:47)

• 〈焦點股〉嘉晶除息秀只演了開場戲 受漢磊處分持股影響翻黑轉貼息 (Anue鉅亨 06/29 13:22)

• 快訊／台股 7檔「抓去關」新名單　被動元件大毅入列 (ETtoday新聞雲 06/18 18:10)

• 〈台股開盤〉美伊終戰重開荷姆茲海峽 台股狂飆1269點站回4萬5 (Anue鉅亨 06/15 10:35)

• 〈台股盤後〉大漲1019點站回4萬4 周K線收黑跌901點拉出長下影線 (Anue鉅亨 06/12 14:22)

• 【量大強漲股整理】台股血洗震盪的恐怖真相曝光！六月底半年度「集團作帳股」不敗選股 3 大黑科技!!! (Anue鉅亨 06/11 17:22)

• 台勝科股利配發基準日 (公告訊息 06/11 15:08)

• 台勝科2026年股東常會重要決議事項 (公告訊息 06/11 15:08)

• 台股狂瀉千點急縮！收跌76點站回43K　台積電收平盤2250 (ETtoday新聞雲 06/11 13:36)

• 台股收跌1568點史上第3慘　台積電跌70元至2295 (ETtoday新聞雲 06/08 13:36)

3532 台勝科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共4,605日
成交價: 441.5元 (+1.5元/ +0.34%)成交張數: 9,585張成交金額: 43億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第7高
近41日新高
連2漲
(+34.5元/ +8.48%)
第151高
近14日新高
第25高
近17日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
441.5元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年今年
01/02
~09/17
起算價41641038136939015397.1134.5148.51783331.9-95.1
漲跌價+25.5+31.5+60.5+72.5+51.5+288.5+344.4+307+293+263.5+408.5+409.6-+346.4
漲跌幅+6.13%+7.68%+15.9%+19.6%+13.2%+189%+355%+228%+197%+148%+1238%+1284%-+364%
振幅17.1%18%23.4%38.6%76.4%277%481%364%330%275%1578%1653%-481%
成交張數2.68萬3.96萬7.73萬19.3萬47.1萬72.6萬127萬147萬181萬373萬730萬767萬-103萬
成交金額116億169億324億754億1,883億2,491億3,153億3,339億3,920億8,070億1.26兆1.27兆-2,898億
週轉率6.9%10.2%19.9%49.7%121%187%328%379%468%963%1883%1978%-266%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/17449474432441.5+1.5+0.349.559,58512,9980.7443-3860-49-43544.1+138,607-656697.77
'26/09/16409447409440+33+8.119.347,74710,3340.7533+1,021+99+842+1,96144.2-1808,594-2267348.54
'26/09/15416444403407-9-2.169.869,43111,4350.8240-555-15+84.5-48543.9+1458,774-4896010.9
'26/09/14410419400416-7-1.654.495,3826,7530.822.1-592+636+27.3+71.244.1-3578,629-841,00811.7
'26/09/11409.5423.5406.5423+13+3.174.157,4328,6580.8630.9-138+337-58.9+14044.2+1358,986+1811,09212.2
'26/09/10417423410410-14-3.33.074,3356,3840.6818-654+17-20.2-65744.3+1018,851+491110.3
'26/09/09412425.5401.5424+26+6.536.039,17610,6500.8638.3+338+1,401-8.18+1,73144.4+468,750+16090710.4
'26/09/08415438.5397398-5-1.2410.39,37811,7690.839.2-172+9-10.2-17344.3-1438,704+1227478.58
'26/09/07401418.5393.5403+4+16.278,0139,1380.8832.6-415+897-16.3+46544.3-1128,847-586257.06
'26/09/04392406.5385399+18+4.725.646,8368,0500.8527.2+556+12+22.3+59044.4+2458,959+336837.62
'26/09/03391402376381-5-1.36.746,0087,2040.8323.5-50.3+806-97.4+65844.3-1858,714+1136507.46
'26/09/02401405386386-16-3.984.733,8485,9320.6515.2-368-2-9.36-37944.3-1488,899-165376.03
'26/09/01378408.5378402+23+6.078.059,11911,2790.8136.4+194+694+26.6+91544.4+1949,047-905536.11
'26/08/31393394.5367.5379-20-5.016.774,4157,1530.6216.8-0.75+16-34.4-19.144.4-3438,853+356437.26
'26/08/28401418.5386399+5+1.278.2510,69012,6880.8442.9-1,123+707-247-66344.4+2919,196+1386086.61
'26/08/27382.5400375.5394+12+3.146.4110,26611,7070.8840.1-40.8+337+102+39844.6+2118,905-1424705.28
'26/08/26378386370.5382+4+1.064.19,82010,6640.9237.3-605+298-140-44744.7+2158,694-166127.04
'26/08/25377.5386359378+1.5+0.47.1720,93619,8621.0578.5-910+86-241-1,06644.8-188,479+2016287.41
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/24344.5376.5344.5376.5+34+9.939.347,2376,3171.1527+890+1,008+157+2,05545-548,497+494275.03
'26/08/21350.5353337.5342.5+2.5+0.744.566,2825,6201.1221.6-1,029+685-84.8-42944.9+288,551-3623784.42
'26/08/20365368331.5340-16.5-4.6310.219,3599,8761.9664.4+9,833+190-177+9,84645.1+2918,523+4777408.68
'26/08/19354369.5344.5356.5-12.5-3.396.787,4329,4520.7926.4-415-174+274-31542.5-1868,232-162633.19
'26/08/18360402.5360369-2.5-0.6711.419,31920,5320.9474.1-2,409+2,131-223-50142.5+1338,418+332793.31
'26/08/17346387.5342371.5+15.5+4.3512.815,69416,6170.9458.2-2,843+2,343+118-38343+2158,285+532462.97
'26/08/14343358330356+13+3.798.1615,48916,1950.9653.2-1,436+1,474-77.8-39.343.7-4188,070+551932.39
'26/08/13334.5343320.5343+31+9.947.215,5084,9161.1218.6-553+175-83.9-46244.2+2758,488+31381.63
'26/08/12289312286.5312+28+9.868.985,9996,5220.9218.5+1,1830-17.9+1,16544.3+3218,213+271351.64
'26/08/11282.5290.5265.5284+1+0.358.837,77610,2200.7621.5+483-1,289+113-69444+3237,892-871081.37
'26/08/10310312.5281.5283-29.5-9.449.928,46726,1690.3224.6-1,498-535-83.6-2,11644-577,56901952.58
'26/08/07316316308312.5-3.5-1.112.533085770.530.96+79.50-15.1+64.544.4-407,626+41952.56
'26/08/06301316.5300316-0.5-0.165.219391,0370.912.94+104+5-65.7+43.444.4-217,666-281912.49
'26/08/05310319300316.5+25+8.586.521,1341,4210.83.5+2660-50.7+21644.3-457,687-1002192.85
'26/08/04284291.5284291.5+26.5+102.835706990.821.65-24.9-1+2.76-23.244.3-347,732-123194.13
'26/08/03254276254265-6.5-2.398.12,0211,7391.165.4-54.6-760+241-57344.3-187,766-263314.26
'26/07/31305305269.5271.5-6-2.1612.82,6042,0221.297.28-195-1,109+181-1,12344.3-647,784-483574.59
'26/07/30277.5294277.5277.5-30.5-9.95.366,8906,5931.0419.4+1,926-1,495-126+30544.3-7287,848+164055.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/29337339.5308308-34-9.949.212,9003,8270.769.17+684-319-58.2+30743.8-3908,576-593894.54
'26/07/28350355.5342342-37.5-9.883.563,8314,2720.913.2+1,075-755+33.8+35443.6-3788,966-144485
'26/07/27372380.5357.5379.5006.066,7087,0100.9624.9+999-752-41.8+20543.4+1289,344-1654624.94
'26/07/24405410379.5379.5-42-9.967.247,97610,8010.7431.2+1,295-1,123+21.2+19343.1-4449,216-3286276.8
'26/07/23472499421.5421.5-46.5-9.9416.614,81417,5640.8466.7-2,018-998-206-3,22242.7+5369,660+2109559.89
'26/07/22446.5476.5440.5468+34.5+7.968.314,30815,3600.9366.5-83.9+1,058-30.3+94443.2-29,124+1097458.17
'26/07/21470470432433.5-32.5-6.978.1518,62819,4930.9683.7-364+1,102-633+10643.2+3859,126+1896366.97
'26/07/20434466401466+42+9.9115.312,92313,1790.9856.3-1,197+251-40.9-98643.2+4988,741+2244475.11
'26/07/17424470424424-47-9.989.779,79511,1420.8843.2+1,001+354-8.37+1,34643.5-1,2778,243-2282232.71
'26/07/16504519471471-52-9.949.187,81513,1200.638.1-772+321-292-74343.1-709,520+364514.74
'26/07/15535552506523+13+2.559.0215,23717,2710.8880.4+476+478-285+66943.3+279,590+1104154.33
'26/07/14459510430.5510+45.5+9.817.119,18518,0691.0690.5+309+4,056+140+4,50443.2-8099,563+3053053.19
'26/07/13465.5465.5465.5465.5+42+9.9201,3622,1060.656.34-55.40+41.1-14.343.1-16610,372000
'26/07/09415450408.5423.5+14+3.4210.19,07610,1430.8939.2-852+874-245-22443.1+55810,538-200
'26/07/08387420375.5409.5+26.5+6.9211.66,9008,0600.8627.6-441+769-74.5+25443.3+139,980-3820.02
'26/07/07410.5429376383-23-5.6713.19,31010,1120.9237.2+898+752+28.3+1,67843.5-8039,967+16400.4
'26/07/06455484406406-34-7.7317.716,08817,0620.9471.1-1,156+620-352-88843.3+1,43010,770-10240.22
'26/07/03393.5443.5393.5440+33+8.1112.39931,5480.644.22-76+105+5.32+34.343.6-249,340-13340.36
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/02399414.5394407+7+1.755.121,3661,8470.745.54-130+60.1+220+15043.6-2079,364-3470.5
'26/07/01400400400400+36+9.8901,8291,8850.977.31-142+105+55.5+18.543.6-2679,571-13500.52
'26/06/30364364364364+33+9.9703354090.821.22-370-11.7-48.743.7-459,838+6630.64
'26/06/29341343.5325331-5-1.495.515011,3200.381.67+1110-24+87.143.7-959,883-2570.58
'26/06/26372383336336-36-9.6812.67871,3110.62.77-60.60+53-7.5643.7-2789,978-12590.59
'26/06/25377.5386365372+7+1.925.756158840.72.3-4.24-1+26.6+21.343.7-6810,256-4710.69
'26/06/24364.5369.5358365-8-2.143.086421,0340.622.33+14.40+12+26.443.7-18410,324-20750.73
'26/06/23376.5380.5363373-5.5-1.454.626931,0370.672.59+55.7+0.3+71.7+12843.7-24410,508-84950.9
'26/06/22382388377378.5-11.5-2.952.829521,6060.593.62+32.90+55.1+8843.7-36010,752-2601791.66
'26/06/18390.5395372390-5.5-1.395.826,9768,4200.8326.9-282+307-148-12343.7+25011,112+2954393.95
'26/06/17387426384.5395.5+1+0.2510.515,39116,2510.9562.3-245+807-517+45.243.8-4410,807-291551.43
'26/06/16370394.5370394.5+35.5+9.896.822,4051,9541.239.37+197+146-29+31443.9-28810,851+421841.7
'26/06/15349.5359349.5359+32.5+9.952.913,4652,8741.2112.4+7.140-127-12043.9+78511,139+481421.27
'26/06/12326.5326.5304.5326.5+29.5+9.937.4112,06110,0671.238.8-31.8-129+110-50.643.9+2,04910,354+34940.91
'26/06/11268297266297+27+1011.51,0871,08813.07-2400+81-15943.8-268,305+1600.72
'26/06/10274.5283.5270270-14.5-5.14.759099590.952.5-3760+193-18343.9-308,331-5590.71
'26/06/09269.5287265.5284.5+23.5+98.247199040.82.02-71.20+69.6-1.6444-138,3610640.77
'26/06/08261261261261-29-1003768770.430.98+40.80+31.2+7244+318,374-4640.76
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/05281290268.5290-1-0.347.396698500.791.89+30-1+83+11244-1368,343-18680.82
'26/06/04308310290291-23.5-7.476.368441,3690.622.49+23.1-30+108+10144.1-1858,479-1861.01
'26/06/03321324.5310314.5-1-0.324.68981,2600.712.85+9.250+157+16644.1-1608,664-27871
'26/06/02324.5328.5315.5315.5-35-9.993.711,5331,8810.824.92+2230+128+35144-2708,824-3301141.29
'26/06/01350.5350.5350.5350.5+31.5+9.8701,0768981.23.77-3040+3.73-30144-119,094-674444.88
'26/05/29319319319319+29+1001,5801,2991.225.04-580-1+22.5-55844.1-39,105-1535115.61
'26/05/28290.5316.5281290-0.5-0.1712.210,92910,8381.0132.6-7950-291-1,08644.2+1,2869,108+5786647.29
'26/05/27299.5316.5280290.5-9.5-3.1712.210,67110,634131.7-5000-1.29-50144.4+4767,822-34861.1
'26/05/26297300293.5300+27+9.892.383,6303,2201.1310.9+2690-4.56+26544.5+237,346+151201.63
'26/05/25273273265273+24.5+9.863.224,4983,9451.1412.3+275-335+69.5+9.0844.5+1,3847,323+231051.43
'26/05/22235248.5235248.5+22.5+9.965.971,3591,3141.033.33-80.6-282+286-76.844.4+1185,939+2821.38
'26/05/21226226222226+20.5+9.981.959578011.192.16-93.9-343+53.2-38444.4+465,821+3801.37
'26/05/20210210202.5205.5+3.5+1.733.716867290.941.41-250+145+12044.4-955,775-11771.33
'26/05/19218218.5202202-19.5-8.87.459771,2190.82-60.20+141+80.544.4-695,870-11881.5
'26/05/18212221.5199.5221.5009.931,0941,1990.912.32-1.50+49.6+48.144.4-1765,939-21991.67
'26/05/15236.5236.5221.5221.5-24.5-9.966.11,1871,8720.632.69-1330+153+20.444.4-1456,115+41201.96
'26/05/14248250245246-0.5-0.22.037138040.891.77-71.40+85.2+13.744.4-856,260-41161.85
'26/05/13259259240.5246.5-18-6.816.998451,2030.72.09-84.5+0.53+134+50.444.5-1656,345-1231201.89
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/12269269260264.5-3.5-1.313.366928990.771.83-7.270+123+11644.5-1016,510-2462433.73
'26/05/11255269.5255268+10.5+4.085.639671,2000.812.56+240+58.2+82.249-1556,611-4594897.4
'26/05/08260271250257.5-5.5-2.097.9813,84112,2251.1335.8+536+863-335+1,06449-1,2786,766+70894814
'26/05/07250.5273246263+12.5+4.9910.816,97514,6621.1644.6-2,057+30-78.1-2,10548.8+7188,044-72402.98
'26/05/06242250.5214250.5+22.5+9.871616,61216,0651.0340.1+551+777-114+1,21449.3+1727,326+582473.37
'26/05/05209.5228207228+20.5+9.8810.17,9276,3431.2517.4-8390+76.8-76349.1+1,5127,154+1021892.64
'26/05/04192.5207.5191.5207.5+18.5+9.798.474,8534,0921.199.82-3090+265-44.249.2+1,0205,642+38871.54
'26/04/30190.5199.5188189+7.5+4.136.348,1417,8911.0315.8-8730-9.22-88349.3+3084,622+4491.06
'26/04/29179185178181.5+3.5+1.973.931,1211,1570.972.04-1180+105-1349.6-74,3140451.04
'26/04/28183183177178-4-2.23.38501,0640.81.53-3910-29.4-42049.6+1774,321-3451.04
'26/04/27179182.5177182+9.5+5.513.191,1201,2840.872.02+59.50-15.7+43.849.7+1364,144+18481.16
'26/04/24177177167172.5+1+0.585.837959830.811.38+52.70-54.8-2.0849.7-204,0080300.75
'26/04/23187188168.5171.5-15.5-8.2910.42,3342,5830.94.04-45.8-411-164-62149.7-1334,029-37310.77
'26/04/22182.5188.5182187+4.5+2.473.561,5001,4161.062.78-2400-8.68-24949.8+1824,1620681.63
'26/04/21189191178.5182.5-3.5-1.886.722,6442,4061.14.82-5920-15.6-60849.8-6683,980-33681.71
'26/04/20190197.5183.5186-2.5-1.337.432,8062,5611.15.35-8470+15.6-83250+2284,648-101012.17
'26/04/17194194188188.5-5.5-2.843.098221,0760.761.56+39.20-6.49+32.750.3-1414,420-491112.51
'26/04/16190.5196184194+0.5+0.266.21,9932,0250.983.78+123+1+0.61+12550.2-1564,561-631603.51
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/15181.5196.5181.5193.5+14.5+8.18.3811,2999,2541.2221.8+1,067+845+102+2,01450.2+3664,717+1492234.73
'26/04/14184194.5177.5179-3-1.659.3410,3317,1521.4418.9+1,336+831-140+2,02750-1,4044,351-47741.7
'26/04/13173.5182173182+16.5+9.975.445,6702,7332.0710.2+8890+119+1,00849.7+1,1515,755+531212.1
'26/04/10153165.5152165.5+15+9.978.975,6254,6331.219.17+808+516+36.2+1,36149.5+1,1534,604+43681.48
'26/04/09143153.5138.5150.5+9.5+6.7410.64,4473,7431.196.58-248+101+321+17449.3+4693,451+25250.72
'26/04/08134.5143.5134141+10.5+8.057.282,9952,5391.184.21-903+426+78-39949.3+63,046000
'26/04/07134.5134.5130.5130.5003.076246061.030.82-160-11.3-27.349.5-13,040000
'26/04/02136137.5129.5130.5-4.5-3.335.931,0629401.131.41-94.10-29.5-12449.5+153,041000
'26/04/01137137133135+4.5+3.453.079328861.051.26-2000-7.37-20749.6+303,026-6700
'26/03/31139.5141130.5130.5-10-7.127.471,8431,7341.062.48-261-0.47-22.5-28449.6-462,996-8672.24
'26/03/30138.5142134.5140.5-1-0.715.31,8931,5501.222.61+121+0.44+78.3+20049.7-433,042-60752.47
'26/03/27148.5149138141.5-4.5-3.087.536,1344,3671.48.77-775+397-8.16-38649.7+3463,085-3201354.38
'26/03/26138.5146138.5146+13+9.775.643,8142,2641.685.5+384-0.14+144+5275002,739-34545516.6
'26/03/25137137.5127.5133+1+0.767.5813,9132,7225.1117.1+9,185-0.14-89+9,09649.9+2662,739+72880029.2
'26/03/24138.5141131132-3-2.227.412,2811,8531.233.09-2270-62.7-29047.5-102,473-2722.91
'26/03/23135140.5134.5135-8.5-5.924.183,0202,0251.494.12+6110-47.6+56347.5-8462,483-2742.98
'26/03/20155.5157141143.5-9.5-6.2110.55,4405,6840.968.03-257+2.37-184-43947.4-583,329-25762.28
'26/03/19151165150.5153+2.5+1.669.6310,6319,0611.1716.8+1,331+1+217+1,54947.5-3953,387-171012.98
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/18141150.5139.5150.5+13.5+9.858.036,9955,2121.3410.4+1,3510+202+1,55347.2+1,5103,782+11183.12
'26/03/17138142.5135137+4+3.015.643,5122,8451.234.87-118+428+37.4+34746.8+282,272-11175.15
'26/03/16128135127133+7+5.566.352,4952,0881.23.3+4280+53.6+48246.8-1342,244-211185.26
'26/03/13123128121126005.561,2571,0761.171.56-1580+14-14446.7+1102,378-451395.85
'26/03/12123126121.5126+1+0.83.61,7291,3541.282.15-278+171-39.6-14646.8-332,268+711848.11
'26/03/11120.5126120125+6.5+5.495.061,6001,5391.041.99-260+164-103-19946.8+82,301+141134.91
'26/03/10115120113118.5+8+7.246.332,3542,1991.072.77-319+11-43.2-35146.9-832,293+53994.32
'26/03/09111.5113.5110.5110.5-12-9.82.451,8801,9600.962.09+29.40-79.2-49.847-2672,376-45461.94
'26/03/06125126122122.5-3.5-2.783.171,2871,3140.981.59-1640+47.3-11747+242,643+12913.44
'26/03/05131132.5123.5126+1.5+1.27.232,5762,2471.153.28+470-43.5+3.4947+752,619+3793.02
'26/03/04122126.5116124.5-1-0.88.374,8104,1371.165.9-534+504-25.7-56.247-1562,544+12762.99
'26/03/03136138124125.5-10-7.3810.34,7223,8121.246.08+2850-345-60.747.1+1932,700-11642.37
'26/03/02133.5140130.5135.5-2.5-1.816.885,3073,8651.377.18+333+174+102+60947.1-312,507-16752.99
'26/02/26139141.5137138003.263,1592,4781.274.38+570-600+5.74-24.447-4062,5380913.59
'26/02/25142142137.5138-1-0.723.241,9021,9590.972.65-204-1+5.98-19946.8+362,944-5913.09
'26/02/24141.5143.5138139-4.5-3.143.835,4664,9241.117.67-533-1,260-59.8-1,85346.9-902,908-15963.3
'26/02/23148156136.5143.5-4.5-3.0413.29,8147,0361.3914.2-486-2,053+69.3-2,47047-1682,998-681113.7
'26/02/11146.5148142148-3-1.993.977,6335,9111.2911.1-1,549+10-0.6-1,54047.1-2463,166+51795.65
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/10140151138151+13.5+9.829.457,9349,3610.8511.8+1,4150+22.9+1,43847.5+7883,412+551745.1
'26/02/09138.5140135137.5+4.5+3.383.762,2091,9361.143.04-2170-63.5-28047.1+422,624-111194.54
'26/02/06133135.5127133-1-0.756.343,6062,7811.34.77-426+841-77.4+33847.2-1832,582+151305.03
'26/02/05136.5137133134-5.5-3.942.873,9903,0181.325.38+23.3+402-41.7+38447.2-6402,76501154.16
'26/02/04137.5142.5136139.5+0.5+0.364.682,4382,1451.143.39-4290+48.7-38047.2+2973,405-61153.38
'26/02/03140.5146137.5139+6+4.516.395,0794,1581.227.24-2850-9.97-29547.3+413,108+41213.89
'26/02/02139140131133-8-5.676.383,4853,2521.074.69+242+398-78.7+56147.4-1483,067-181173.81
'26/01/30144146137141-5.5-3.756.144,6133,9111.186.49+280+393-451+22247.4-3723,215-241354.2
'26/01/29150.5150.5143.5146.5-2.5-1.684.74,5574,7050.976.67-82.7+119-53.3-1747.3-1723,587-51594.43
'26/01/28153.5155.5148149-3.5-2.34.926,3535,3471.199.61-1,223+326-31.7-92847.3-2473,759-61644.36
'26/01/27153.5156.5149152.5-2.5-1.614.846,0674,8261.269.23-511+317-119-31347.7-1064,006-121704.24
'26/01/26147161140155+8.5+5.814.314,11710,3451.3621.2-1,425+334+15.4-1,07547.8-7104,112-11824.43
'26/01/23135.5146.5134146.5+13+9.749.3615,57911,5201.3522.5+3,0200+449+3,46948.1+7114,822+671833.8
'26/01/22136.5141133.5133.5+1.5+1.145.687,6175,9811.2710.4-2840+210-73.747.4-924,111-171162.82
'26/01/21136.5143130.5132-7.5-5.388.967,6686,9201.1110.4+3510-508-15647.5-3484,203-51333.16
'26/01/20136144132139.5008.69,2567,2941.2712.9-6060+139-46847.3-1124,551+91383.03
'26/01/19134141132139.5+6+4.496.749,6847,7481.2513.3-5000+355-14547.5-434,663+181292.77
'26/01/16135.5135.5130133.5+1+0.754.156,0555,0361.28.02-7780-212-99147.6+1414,706-621112.36
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/15137.5141130132.5-3.5-2.578.0912,25812,220116.5-1,3610-539-1,90047.8-364,565-771733.79
'26/01/14127138124136+10.5+8.3711.216,44110,4641.5722.2-27.6+1,111+128+1,21148.1+6874,601+792505.43
'26/01/13122129.5114125.5+4.5+3.7212.815,26511,1161.3718.5-300+604+57448.1-9203,914+911714.37
'26/01/12115121.5114.5121+10.5+9.56.338,8437,5271.1710.6+67.90+179+24748.1+8004,834+36801.65
'26/01/09113115105110.5-3-2.648.815,7274,7741.26.3-3430-77.2-42048.2+994,034-17441.09
'26/01/08121125112.5113.5-5.5-4.6210.516,83412,1801.3820.1+1890-96.9+92.548.2-1383,935-193611.55
'26/01/07112119109119+10.5+9.689.2216,28114,6601.1118.8+1,5760+202+1,77848.2+2624,073+2162546.24
'26/01/06104108.5104108.5+9.5+9.64.558,4485,8931.439.12+1,8080+320+2,12947.8-2263,811+21381
'26/01/059810197.399+2.2+2.273.823,1473,2390.973.12+3860+79.1+46647.4-554,037+1170.42
'26/01/0295.497.894.896.8+1.7+1.793.151,2491,4590.861.21+1240+22.4+14747.4+164,092-1160.39
'25/12/319797.995.195.1-1.3-1.352.91,1221,8370.611.08+5.55-62.9-8.51-65.947.4-354,076-1170.42
'25/12/309596.594.196.4+1.4+1.472.531,0831,3050.831.04+175-65-9.57+10047.4+624,111+1180.44
'25/12/2994979495+1.3+1.393.21,3401,6350.821.28+240-66+5.51+18047.3-524,049+1170.42
'25/12/2692.994.491.993.7+1.6+1.742.719589760.980.9+2870+13.1+30047.2-724,101-1160.39
'25/12/249494.491.492.1-1.1-1.183.226687900.850.62-790-107-18647.2-34,173-127170.41
'25/12/2394.7959393.2-0.6-0.642.137099970.710.66-1910+107-83.847.2-74,176-1191443.45
'25/12/2292.394.192.293.8+1.9+2.072.078951,0470.850.83+2870-38.9+24847.3+264,183-3562636.29
'25/12/199395.291.691.9+1.8+242,7771,8131.532.58-431+2+276-15347.3+64,157-63361914.9
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1894.895.29090.1-5-5.265.476,7843,9211.736.09+1,5450+14.1+1,55947.4+894,151+9301,25230.2
'25/12/1794.1101.594.195.1+1+1.067.864,8334,2911.134.75-7440-89-83346.9+4064,062+93227.93
'25/12/169596.392.394.1-2.3-2.394.151,1239971.131.06-75-2.74-35-11347.1-233,656+2913138.56
'25/12/1595.698.394.396.4-0.2-0.214.147237880.920.7-22.70+28.6+5.8347.1-453,679+2220.6
'25/12/129898.696.696.6-0.5-0.512.064847180.670.47+50-1.64+3.3647.1-213,724-1200.54
'25/12/1197.899.897.197.1+0.4+0.412.798561,1110.770.84+640+51+11547.1-933,745-1210.56
'25/12/10100100.596.696.7-2.6-2.623.931,5042,4780.611.47+22-1.94-2.02+1847.1-1413,838-53220.57
'25/12/09100.5100.598.899.3-1.7-1.681.681,1121,2630.881.11+1240-34.4+89.647-533,979-10751.88
'25/12/0899.810198.9101+0.5+0.52.091,1751,1611.011.17+63.20+42.6+10647+174,032-5852.11
'25/12/0510210399.9100.5-2.5-2.433.011,8201,7011.071.83-1000+48.9-51.347-864,015-6902.24
'25/12/04102.5106100103+1.5+1.485.914,4694,3331.034.59-5050+53.9-45147.1+1524,101+13962.34
'25/12/0395.1103.595.1101.5+6.5+6.848.846,2816,0151.046.25+5850+189+77447.2+1933,949+18832.1
'25/12/02104104.59595-5.5-5.479.458,9937,3351.238.84-2,2620-104-2,36647+5723,756+6651.73
'25/12/0199.9100.599.8100.5+8.8+9.60.761,5499811.581.56+90+15.6+24.647.4-863,184+10591.85
'25/11/2890.892.190.591.7+1.2+1.331.776526181.060.6+790+10.2+89.247.4-143,270-16491.5
'25/11/2789.991.589.990.5+0.3+0.331.774165710.730.38+65.10+22.3+87.447.4-513,284-4651.98
'25/11/2690.59189.790.2+0.2+0.221.445889300.630.53+850+38+12347.4-353,335+8692.07
'25/11/2587.890.287.490+3.3+3.813.237998600.930.71+8.560+32.3+40.847.4+1003,370+12611.81
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2486.386.78586.7+1.7+225447170.760.47+610-3.29+57.747.4+73,270-6491.5
'25/11/2187.387.48585-4-4.492.77941,2950.610.68-5.640+7.42+1.7847.4-543,263+16551.69
'25/11/2087.989.68789+2.7+3.133.017826661.170.69+2180-1.62+21647.4-1253,317+4391.18
'25/11/1989.889.88686.3-2.2-2.494.291,1531,5300.751.01+69-2.93+8.15+74.247.3-863,442-5351.02
'25/11/189191.187.988.5-2.4-2.643.521,0541,1540.910.94+59.60-33.5+26.147.3-473,528-11401.13
'25/11/1790.591.89090.9+0.4+0.441.999408701.080.85+1770-13.8+16347.4-363,575-10511.43
'25/11/1493.69590.390.5-4.7-4.944.941,3101,5350.851.2-370-40.9-77.947.2-863,611+10611.69
'25/11/1394.696.494.295.2+0.6+0.632.331,2671,26911.2-540-18-7247.2-753,697+5511.38
'25/11/1292.794.992.594.6+1.8+1.942.591,0991,3680.81.03-310-35.4-66.447.3-173,772+3461.22
'25/11/119294.19292.8+2.5+2.772.331,3811,4590.951.29-1250+11.9-11347.3+443,789-1431.13
'25/11/109191.589.790.3+0.3+0.3321,4271,1271.271.29+4270+12.2+43947.3-223,7450441.17
'25/11/0791.591.689.690-1.7-1.852.181,0101,0950.920.91+28.20-12.3+15.847.2-423,767+2441.17
'25/11/069393.791.491.7-0.7-0.762.491,0171,0111.010.94-860+1.26-84.747.2+713,809-11421.1
'25/11/0593.393.790.192.4-3.1-3.253.772,2262,0461.092.05+3670-13.4+35447.2-2283,738-8531.42
'25/11/04100.5100.595.595.5-3.7-3.735.042,0262,0101.011.97+98.9-1.94-46.1+50.947.1-933,966-32611.54
'25/11/03101.510298.999.2-0.8-0.83.12,2282,5020.892.23+3310+30.9+36247.1-704,059-4932.29
'25/10/31100.5101.599.2100-0.5-0.52.291,6771,5621.071.68-3710+10.4-36047-664,129-12972.35
'25/10/30104.5105100100.5-3.5-3.374.812,3562,1301.112.39-44.4-1.94-29.2-75.647.1-1824,195+21092.6
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/29107.5107.5103104-1.5-1.424.272,4512,1851.122.56-99.70-32.9-13347.1-64,377-351072.44
'25/10/28109109.5105105.5-5-4.524.073,3632,9631.143.57-428-3.89-35.9-46847.1-2294,383-41423.24
'25/10/27109.5113.5107110.5+4.5+4.256.137,9436,2531.278.8-223-1.94+15.8-20947.2+1254,612-11463.17
'25/10/23103.5107103106003.772,9242,2381.313.08+120-3.89+21.9+13847.3+134,487+71473.28
'25/10/22108110105106-6-5.364.467,5665,8231.38.1-1,422-1.94-206-1,63047.2-5834,474+131403.13
'25/10/21103.5112103112+10+9.88.8210,7418,1411.3211.8-466-7.78+240-23347.6+9435,057+211272.51
'25/10/20101.5103.5100102+1.5+1.493.482,2041,7731.242.25-480-8.94-56.947.7+524,114+61062.58
'25/10/17100.5102100100.5001.991,1159951.121.12+190-1.95-18+17047.7-744,062+31002.46
'25/10/16103105.599.7100.5-2.5-2.435.635,5603,3481.665.65+959-3.01+31+98747.7+3344,136-5972.35
'25/10/15100105.599103+3.2+3.216.514,0322,8731.44.15+3380+60.3+39847.5+223,802-431022.68
'25/10/14107.511099.599.8-5.2-4.95107,3054,1031.787.62-3140-123-43747.4+1643,780+131453.84
'25/10/1310010699.3105-1-0.946.322,2521,9051.182.29-16.30-46.7-6347.4-843,616-211323.65
'25/10/09107.5108104106-1.5-1.43.723,5792,3721.513.81-39.9-5.86-4.85-50.647.4-613,700+101534.14
'25/10/08102.5108102107.5+3+2.875.742,1592,0051.082.25-159-1.95+37.6-12347.4+193,76101433.8
'25/10/07107109.5104104.5-3.5-3.245.094,1513,2461.284.41-562-1.95+2.83-56147.4+553,742+61433.82
'25/10/03109.5112.5105.5108+5.5+5.376.8312,8909,5351.3514.2-7070-164-87147.5-2133,687+211373.72
'25/10/02106.5107102102.5+2+1.994.983,3782,6661.273.51-7750+58.9-71647.6+2303,900+21162.97
'25/10/01101.5104100100.5-1-0.993.941,5361,4651.051.56+7.320-37.3-29.947.8+153,67001143.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/09/30101.5104100101.5+2.5+2.534.042,6043,1770.822.66-3500-2.34-35347.9-1683,655-251143.12
'25/09/2610310498.699-6.5-6.165.123,8313,4301.123.85+6420-106+53648-1213,823-621393.64
'25/09/25108108.5105105.5-3-2.763.233,2663,9160.833.47-158-1.95+13.2-14747.9-143,944-202015.1
'25/09/24110.5113107.5108.5-2-1.814.987,7995,4821.428.57-896-3.9+99.2-80147.9+1143,958-522215.58
'25/09/23122122110.5110.5-12-9.89.3910,3678,1541.2711.8+96.60-194-97.748.2+2423,844-2252737.1
'25/09/22124125.5117.5122.5+5.5+4.76.8422,23514,5121.5327+760+1,975+137+2,87248.1-6173,602-27949813.8
'25/09/19111117110.5117+10.5+9.866.114,3748,7471.6416.5+1,856-5.85+102+1,95247.9-1274,219+33477718.4
'25/09/1898.1106.595106.5+9.4+9.6811.815,41113,9661.115.6-560-1.9+49.5-51247.4+7274,346+23944310.2