≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3045 台灣大 / K線圖(日)

3045 台灣大

日期: 10/02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
12212200%0.82%121.5122121
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,7034.51億2,1551.72張/筆121.74.4222.892.06
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)
5,8357.06億3,2791.78張/筆121+2.5 (+2.09%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新49分 / 平均57分

上市指數: 48475.74 (122.25 / +0.25%)

新聞及公告

• 台灣大籌設「台灣大能源」跨足企業綠電市場 2027年Q2啟動售電服務 (Anue鉅亨 10/01 16:34)

• 台灣大第19度獲「天下永續公民獎」　科技永續從8,000人組織走進社會 (ETtoday新聞雲 10/01 16:25)

• 台灣大哥大籌設「台灣大能源」　跨足企業綠電市場 (ETtoday新聞雲 10/01 16:23)

• 代子公司台固媒體公告向台灣固網股份有限公司取得一筆使用權資產 (公告訊息 09/30 18:02)

• 台灣大：配合審議時程延長30天 公開收購精誠期間至11月5日 (Anue鉅亨 09/29 17:17)

• 快訊／台灣大宣布「精誠資訊收購案」延長30天 (ETtoday新聞雲 09/29 16:28)

• 代重要子公司台信電訊(股)公司公告延長公開收購精誠資訊(股)公司普通股之期間 (公告訊息 09/29 16:07)

• iPhone 18 Pro系列支援5G SA 電信業SA進度曝光 (Anue鉅亨 09/28 09:33)

• 27萬股民屏息以待！00713除息1.25元　小貼息後翻紅填近1成 (ETtoday新聞雲 09/21 10:47)

• 智寶首度進軍好萊塢 《電鋸甜心》啟動真人版電影計畫 (Anue鉅亨 09/19 20:58)

• 〈蘋果新機開賣〉iPhone 18 Pro系列開賣 電信三雄端不同資費策略搶客 (Anue鉅亨 09/18 15:01)

• 〈東京電玩展〉智寶董座：下半年起多款大型產品陸續發酵 未來三年非常樂觀 (Anue鉅亨 09/18 13:17)

• 〈蘋果新機開賣〉台灣大：iPhone 18 Pro系列預購量年增雙位數 超越去年 (Anue鉅亨 09/18 11:49)

• 直擊／台灣大頭香哥「情定勃根紅」　富邦啦啦隊8女將震撼助陣 (ETtoday新聞雲 09/18 08:10)

• 公平會正式受理台灣大公開收購精誠 溢價已達38% (Anue鉅亨 09/17 18:30)

• 路邊搭帳棚搶iPhone 18 Pro！台灣大頭香哥三連霸「果粉就買新色」 (ETtoday新聞雲 09/17 12:33)

• 45萬名股民心安！00929填息9成　台股嗨漲千點重返46K (ETtoday新聞雲 09/17 09:47)

• 外資券商調高台灣大目標價 股價衝124元創高 (Anue鉅亨 09/15 19:41)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 代子公司台灣固網公告取得台灣大哥大(股)公司一筆使用權資產 (公告訊息 09/15 17:35)

• 處分(轉租)一筆使用權資產予台灣固網(股)公司 (公告訊息 09/15 17:35)

• 台灣大iPhone 18 Pro資費方案出爐！狂送1.4萬好禮、月付2699零元購 (ETtoday新聞雲 09/15 17:18)

• 〈電信三雄財報〉中華電信資通訊業務暢旺 8月EPS 0.57元重回獲利王寶座 (Anue鉅亨 09/10 19:26)

• 台灣大2026年8月份營運成績 (公告訊息 09/10 17:00)

• 台灣大商務長林東閔：iPhone Duo CP值高 預告iPhone 18 Pro貨量將較去年多 (Anue鉅亨 09/10 15:46)

• 蔡明忠給東海新生五個提醒：AI時代下學習「做自己」 成為科技無法取代的人 (Anue鉅亨 09/09 17:17)

• 富邦大董給東海新生5大提醒　先學會做自己 (ETtoday新聞雲 09/09 15:15)

• 台灣大林之晨：若成功完成精誠公開收購 明年營收挑戰電信一哥 (Anue鉅亨 09/08 20:00)

• 台灣大硬科技日登場 林之晨：企業自建Agentic平台是AI轉型的關鍵 (Anue鉅亨 09/08 19:10)

• 台灣大合作日本神級平價品牌3COINS　借重700門市線下經驗 (ETtoday新聞雲 09/08 15:28)

• 台灣大攜精誠擴大智慧建築布局 展示三大智慧永續運營管理解決方案 (Anue鉅亨 09/03 16:33)

• 高股息ETF當道！4檔刷新高　356萬股民有賺頭 (ETtoday新聞雲 09/03 10:00)

• 代子公司台灣固網公告處分(轉租)一筆使用權資產予台灣大哥大(股)公司 (公告訊息 09/02 17:35)

• 取得台灣固網(股)公司一筆使用權資產 (公告訊息 09/02 17:35)

• 台灣大受邀參加高盛證券所舉辦之法說會「2026 Asia Leaders Conference」 (公告訊息 09/02 17:34)

• 精誠黃家小姐找上蔡明忠　一拍即合入股試婚 (ETtoday新聞雲 09/02 07:17)

• 蔡明忠溢價入主精誠　打造台灣大兆元版圖 (ETtoday新聞雲 09/02 07:08)

• 遠傳「青春同行」大禮包開送　台灣大推「以修代換」降低電子廢物 (ETtoday新聞雲 09/01 09:37)

• 台灣大「大哥付你分期」延伸至跨境平台 擴大支付版圖 (Anue鉅亨 08/28 17:51)

• 精誠審議會完成審查 認定台灣大收購條件具公平性與合理性 (Anue鉅亨 08/27 18:16)

• 台灣大硬科技日9月8日登場 攜策略夥伴秀Agentic AI落地實力 (Anue鉅亨 08/26 19:01)

• 代子公司台固媒體公告處分(轉租)一筆使用權資產予台灣固網(股)公司 (公告訊息 08/25 18:11)

• 代子公司台灣固網公告取得台固媒體(股)公司一筆使用權資產 (公告訊息 08/25 17:33)

• 【廣編】正溫州街門牌×台灣大學旁　為Q3配置強勢資產價值 (ETtoday新聞雲 08/25 17:11)

• 台股季線攻防戰！金控股挑大樑　3檔高股息ETF創新高 (ETtoday新聞雲 08/25 12:54)

• 逾9成要「加碼」！CRIF調查：台灣虛擬資產普及率達15%門檻 企業端破2成 (Anue鉅亨 08/20 19:38)

• 外資砍台股416億！倒貨群創6.1萬張　狂買陽明3.1萬張 (ETtoday新聞雲 08/19 16:54)

• 43萬股民揪心！00929陷貼息　台股殺千點拖累 (ETtoday新聞雲 08/19 09:31)

• 台灣大公開收購精誠正式受理應賣 累計已取得14.13%股份應賣承諾 (Anue鉅亨 08/18 18:58)

• 將捷集團攜手台灣大 打造5G智慧地熱電廠示範場域 (Anue鉅亨 08/18 16:11)

3045 台灣大 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/2 交易資料統計

共6,400日
成交價: 122元 (0元/ 0%)成交張數: 3,703張成交金額: 4.51億元
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17高
-
首日平盤
(0元/ 0%)
第2016低
近155日新低
第2389高
近129日新低

* 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
122元		3日
09/30
~10/02
5日
09/24
~10/02
10日
09/17
~10/02
1個月
09/03
~10/02
3個月
07/06
~10/02
半年
04/07
~10/02
1年
'25/10/03
~10/02
2年
'24/10/04
~10/02
3年
'23/10/04
~10/02
5年
'21/10/04
~10/02
10年
'16/10/03
~10/02
15年
'11/10/04
~10/02
20年
'06/10/03
~10/02
今年
01/02
~10/02
起算價121123124.5116116.5109.5108.5115.593.998.6112.5-31.55108.5
漲跌價+1-1-2.5+6+5.5+12.5+13.5+6.5+28.1+23.4+9.5-+90.45+13.5
漲跌幅+0.83%-0.81%-2.01%+5.17%+4.72%+11.4%+12.4%+5.63%+29.9%+23.7%+8.44%-+287%+12.4%
振幅3.31%4.47%6.02%8.62%16.7%17.8%19.8%18.6%34.1%35.6%31.2%-300%19.4%
成交張數1.95萬3.02萬8.24萬15.1萬74.2萬153萬255萬446萬612萬783萬1,285萬1,875萬2,928萬195萬
成交金額23.5億36.5億101億183億844億1,750億2,847億5,002億6,744億8,460億1.38兆1.97兆2.53兆2,195億
週轉率0.52%0.81%2.21%4.06%19.9%41.2%68.5%120%164%210%345%504%786%52.3%

* 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
'26/10/02121.5122121122000.823,7032,1551.724.51+559+773+351+1,68319.2+1194017891.8
'26/10/01120122119.5122+2.5+2.092.095,8353,2791.787.06+2,260-852+201+1,60919.2-269193-1017892.2
'26/09/30121121118119.5-1.5-1.242.489,9973,7752.6511.9+1,445-321+404+1,52819.1-154462-3818840.7
'26/09/29122.5122.5120.5121-1.5-1.221.635,8073,0641.97.04-2110+130-81.519.1+107616022636.7
'26/09/24122123.5121.5122.5-0.5-0.411.634,9012,0422.46+1,434-233-235+96719.1-338509-3022644.4
'26/09/23123123121.5123001.226,8412,3952.868.37+1,316-15+150+1,45119-235847+1425630.2
'26/09/22125125122.5123-1.5-1.22.0114,8593,1224.7618.3+3,840-197+300+3,94319+2661,082-13724222.4
'26/09/21124125122.5124.5+0.5+0.42.026,2752,4992.517.79+2,391+18.6+35+2,44518.9-662816-3337946.4
'26/09/18124.5125.5123124002.0218,1713,5155.1722.6-334+2,148+54.5+1,86918.8+2961,478-841227.9
'26/09/17124.5124.5122.5124-0.5-0.41.615,9852,9072.067.41+762+51-33.3+78018.8-441,182+4142035.5
'26/09/16124124.5122.5124.5+0.5+0.41.618,2573,6402.2710.2+2,248+425-522+2,15118.8+3411,226+18537930.9
'26/09/15121.5124.5121124+2.5+2.062.8810,6053,8462.7613.1+2,397-46-192+2,15918.8+119885+2919421.9
'26/09/14120.5121.5120121.5+0.5+0.411.244,5993,1451.465.56+1,956-112+3.01+1,84718.7+699766016521.5
'26/09/11119121119121+1+0.831.675,7854,4181.316.97+2,847+60.2-167+2,74018.6-50670165246
'26/09/10119120119120+0.5+0.420.844,1202,6681.544.93+1,516+15-137+1,39418.6+19117-5165141
'26/09/09117.5119.5117119.5+1.5+1.272.128,1283,3312.449.64+3,245+906-178+3,97318.5-57980170173
'26/09/08116.5118116.5118+1+0.851.284,4571,9932.245.25+2,986-13.9-24.4+2,94818.4-142155+68170110
'26/09/07118118116.5117-1-0.851.274,4472,5171.775.22+392-7.4+33.3+41818.4+149297-8010234.3
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
'26/09/04117.5118116.5118001.275,0773,0281.685.97+2,167+375-92.6+2,44918.3+6148-2182123
'26/09/03116118115.5118+2+1.722.1613,1305,6782.3115.3+8,688+1,205-288+9,60518.3-28142-174184130
'26/09/02115.5116114.5116+0.5+0.431.35,6652,7202.086.55+3,539+81.3-113+3,50718-91700358211
'26/09/01115116113.5115.5-0.5-0.432.1612,2754,2512.8914.1+1,130+949-248+1,83117.9-55179-10358200
'26/08/31115116114.5116+0.5+0.431.39,2722,2474.1310.7+2,567+195-297+2,46517.9-483234+50368157
'26/08/28115.5115.5114.5115.5000.878,4142,8152.999.68+1,265-6.26-140+1,11917.8+135717-2731844.4
'26/08/27116116115115.5000.877,7743,0272.578.98+2,232-48.5-292+1,89117.8-19582+134559.3
'26/08/26115115.5114.5115.5000.879,5252,9073.2811+4,946-291-32.1+4,62317.7-66601-3534457.2
'26/08/25115115.5114.5115.5+0.5+0.430.878,7533,5112.4910.1+5,421+680-392+5,71017.6+61667-2137956.8
'26/08/24115115114115000.879,4973,3772.8110.9+5,735+12.7-13+5,73517.5-29606-1540066
'26/08/21114.5115113.5115001.313,2722,9814.4515.2+6,003+32.5-55.1+5,98017.3+21635-25441565.4
'26/08/20113.5115113115+1.5+1.321.7618,5407,5302.4621.2+8,576+1,906-344+10,13817.2-81614+203669109
'26/08/19112113.5111.5113.5+2.5+2.251.826,6297,0793.7630+18,646+51-459+18,23817-848695+34046667.1
'26/08/18110.5111.5110111001.358,6893,8402.269.61+2,942+200-42+3,10016.5-281,543-101268.17
'26/08/17108111.5108111+3+2.783.2418,6364,7913.8920.5+9,679-878-251+8,55016.4-4081,571+1151368.66
'26/08/14108.5108.5107.5108-0.5-0.460.929,5315,1231.8610.3-1,949-257-82.8-2,28816.1+1631,979-21211.06
'26/08/13109109.5108108.5-1-0.911.3715,6077,3672.1216.9-6,550-665+23.9-7,19116.2+2361,816+35422.31
'26/08/12109.5110109109.5000.916,6813,4451.947.31+598+91.3+19.1+70916.4+111,580+770.44
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
'26/08/11110.5110.5109109.5-1-0.91.3614,3785,7562.515.7-1,946+122+203-1,62016.3+161,569000
'26/08/10111.5111.5109.5110.5-1-0.91.799,7034,6702.0810.7-2,005-73.2-54.5-2,13316.4+3041,553-7000
'26/08/07110.5111.5110111.5+1+0.91.367,0462,5692.747.81+1,724+105+8.99+1,83816.4-1271,249+55705.6
'26/08/06110.5111.5110110.5001.364,6932,6341.785.18-1,069+47+14-1,00816.4+1201,376-12151.09
'26/08/05110.5111110110.5-0.5-0.450.96,5053,25527.19+114-31.8-153-70.816.4-171,256+27272.15
'26/08/04111.5112110111-1-0.891.7910,5664,2132.5111.7-2,597-946+99.4-3,44316.4+1431,273000
'26/08/03113114111.5112-0.5-0.442.2210,9293,6093.0312.3+22.3-900-123-1,00116.5+2081,130-4900
'26/07/31113.5114.5112.5112.5-1.5-1.321.7519,8815,0573.9322.5+5,166+1,492+99.4+6,75716.5+176922-16495.31
'26/07/30114114112.5114+0.5+0.441.3212,0363,8433.1313.6+5,459+55.6+200+5,71516.3-73746+9658.71
'26/07/29114115112.5113.5-0.5-0.442.1916,2724,1513.9218.5+3,820+182+366+4,36716.2+521819-40566.84
'26/07/28113114112.5114+0.5+0.441.3211,9533,8113.1413.6+5,642+480+661+6,78316.1-70298+509632.2
'26/07/27113.5114112.5113.5001.329,9432,9643.3511.3+6,846+123+248+7,21615.9+40368-304612.5
'26/07/24111.5113.5111.5113.5+1.5+1.341.7913,6432,8634.7715.4+8,959+324-19.3+9,26315.7-206328+137623.2
'26/07/23113113111.5112-0.5-0.441.3312,1242,7944.3413.6+4,586-1,243-32+3,31015.5+125534-16311.8
'26/07/22112113.5112112.5+0.5+0.451.349,5593,0583.1310.8+4,272-2,035-163+2,07415.4+106409-106415.6
'26/07/21111.5113.5111.5112001.7916,3334,4783.6518.4+10,647-2,373+224+8,49815.3-98303+17424.4
'26/07/20112113110.5112+1+0.92.2518,7346,0383.120.9+4,798-759+1,027+5,06615-12340107318.2
'26/07/17110.5113110.5111+0.5+0.452.2630,1207,6293.9533.5+14,732-4,948+1,511+11,29514.9+96524-157313.9
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
'26/07/16109111109110.5+1.5+1.381.8317,9463,4735.1719.8+12,363-3,207+9.51+9,16514.6-188428+608820.6
'26/07/15109110108.5109001.386,9362,8392.447.57+2,585-815-743+1,02814.2-457616+28284.55
'26/07/14110110107.5109-0.5-0.462.2821,8734,8744.4923.8+7,364+668+1,472+9,50414.2+5941,073000
'26/07/13111111.5108.5109.5+1+0.922.7619,6955,4003.6521.5+9,724+560+299+10,58314+115479000
'26/07/09107108.5106108.5002.350,1829,6225.2253.9+24,916-18.6-1,418+23,48013.7+155364000
'26/07/08117.5117.5113113-3.5-33.8621,6696,6543.2624.8-8,543+1,095-1,443-8,89113+17209000
'26/07/07118119.5116.5116.5-1-0.852.5516,7374,8143.4819.7-8,257+4,305+860-3,09213.3+34192000
'26/07/06117.5119117117.5+1+0.861.7212,3483,4203.6114.6-3,006+4,613+208+1,81513.6-577158000
'26/07/03119120116.5116.5-2-1.692.9518,1805,5883.2521.5-10,185+4,558+550-5,07713.7+459735-3000
'26/07/02118120118118.5+0.5+0.421.6916,6293,5614.6719.8-10,885+5,034+382-5,46913.9-28276+153010.9
'26/07/01116.5120116.5118+1.5+1.29320,2624,1434.8924-8,946+3,878+99.3-4,96914.2-99304+15154.93
'26/06/30118119116116.5-1.5-1.272.5420,2765,5993.6223.8-8,400+4,995+253-3,15214.4+60403000
'26/06/29119.5120118118-0.5-0.421.6913,7744,4333.1116.3-5,363+5,208+170+14.614.6+13343000
'26/06/26119.5120.5118.5118.5-1.5-1.251.679,8564,3662.2611.8-3,035+3,665+377+1,00714.8+223330-6000
'26/06/25119.5120.5119120+0.5+0.421.268,4402,7513.0710.1+3,774+337-131+3,98014.9-1110706056.1
'26/06/24118.5120.5118119.5+0.5+0.422.17,7683,4342.269.28+3,062+691-135+3,61814.8-60118+356050.8
'26/06/23118.5119.5118119+0.5+0.421.277,6572,3753.229.1+2,643-226-305+2,11214.7-64178+252514
'26/06/22119119.5117118.5-0.5-0.422.111,1993,5023.213.2-1,089+241+634-21414.6+95242-3300
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
'26/06/18119119.5118.5119000.848,1202,1073.859.65+1,403-429-92+88314.7-214703322.4
'26/06/17120120.5118119-1.5-1.242.077,7113,2982.349.17-635+424-5.04-21614.7-36149-603322.1
'26/06/16119.5121.5119.5120.5+1+0.841.6710,9884,8502.2713.2+4,240+288-523+4,00414.7-51185+359350.3
'26/06/15120.5120.5119119.5001.267,6452,3793.219.14+561-25.2-150+38614.6-9236-25824.6
'26/06/12119120.5118.5119.5+0.5+0.421.6811,4573,4903.2813.7+2,676-58.8-136+2,48114.6-217245+396024.5
'26/06/11118120.5118119+1+0.852.1218,5995,6983.2622.2+11,549+229-10.6+11,76814.6+114462-72214.55
'26/06/10116.5118116118+1+0.851.7112,1544,4122.7514.3+6,138+71+8.69+6,21814.2-7348+29326.7
'26/06/09115117115117+2+1.741.7418,6454,3874.2521.7+10,295+230-295+10,23014.1-208355+919125.6
'26/06/08115116114115-1-0.861.7217,7544,2714.1620.4+1,919+450+91.7+2,46113.8+112563-8200
'26/06/05116116.5115116001.297,0362,7802.538.16+1,217+285-46.4+1,45613.8-1451-108218.2
'26/06/04116117115.5116001.297,9083,0642.589.19+2,891-131-48.6+2,71113.7-55452+269220.4
'26/06/03115.5116.5114.5116+0.5+0.431.7313,0375,3252.4515.1+1,110+3,648-138+4,62013.7-68507+186613
'26/06/02114115.5114115.5+1.5+1.321.3218,4376,3322.9121.2-2,332+6,063-314+3,41713.7+124575-24488.35
'26/06/01112.5115112114+2.5+2.242.6915,4196,1042.5317.6+1,011+3,417-124+4,30413.8-167451+277216
'26/05/29111.5112.5111.5111.5+0.5+0.450.921,1394,5184.6823.6-5,678+3,506-31-2,20413.7+18618-10457.28
'26/05/28110112.5110111+1+0.912.2720,0795,7613.4922.4-1,268+2,368+10.6+1,11113.8-141600+55559.17
'26/05/27111111.5110110-0.5-0.451.3615,3844,8753.1617-5,980+3,331+96.3-2,55313.8-35741000
'26/05/26111.5112110110.5-1-0.91.7922,5146,1853.6425-11,129+5,075+216-5,83814+168776000
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
'26/05/25112112.5111111.5-0.5-0.451.3414,6325,0352.9116.4-7,556+4,967-55-2,64414.3+46608000
'26/05/22113.5113.5111.5112-1.5-1.321.7617,1116,2542.7419.2-8,444+4,771-195-3,86714.5+75562000
'26/05/21115115113113.5-1.5-1.31.7416,2326,7182.4218.5-6,998+6,197+75.3-72514.7+43487000
'26/05/20116.5116.5115115-1.5-1.291.2912,4753,2513.8414.4+1,038+2,474+53+3,56514.9+102444-9500
'26/05/19114117.5113.5116.5+2.5+2.193.5126,4325,9824.4230.6+13,021+1,847+119+14,98614.9-425342+959527.8
'26/05/18114.5115.5114114-0.5-0.441.3112,8522,5275.0914.7+5,851-180+213+5,88414.5+280767000
'26/05/15115115.5114.5114.5-0.5-0.430.8712,7382,9664.2914.6+3,586-308+127+3,40514.4+103487-8800
'26/05/14111.5115111.5115+3+2.683.1220,3635,5553.6723.2+13,086+563-363+13,28614.3-265384+108822.9
'26/05/13110113109.5112+2+1.823.1820,2394,1104.9222.6+3,199-413-252+2,53414-318649+787812
'26/05/12110110.5110110000.455,4142,3602.295.96+587-739-329-48113.9+24967-3500
'26/05/11110110.5109.5110000.917,5112,9542.548.27+611-130-238+24313.8-62943+35353.71
'26/05/08110110.5109.5110000.917,9012,9222.78.7+2,494-841+4.97+1,65813.8-861,005000
'26/05/07110.5110.5110110000.456,2072,8262.26.84+1,229-358+35+90613.7+971,091000
'26/05/06110.5110.5110110-0.5-0.450.455,4892,4432.256.05+649-632-122-10413.7+152994000
'26/05/05110.5111110110.5000.910,6652,9843.5711.8+3,951-7.24-135+3,80913.7+70842000
'26/05/04111.5111.5110.5110.5-1-0.90.97,4223,2312.38.23-1,623-758-134-2,51513.6+116772000
'26/04/30111.5112111111.5-0.5-0.450.897,7701,9204.058.67-59.8-1,500-60-1,62013.7+159656-3400
'26/04/29111112111112+1+0.90.911,3272,6844.2212.6+3,856-1,252+49.5+2,65413.7-260497+34346.84
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
'26/04/28112.5112.5111111-1-0.891.348,8652,2723.99.88-3,193-356-409-3,95813.5+56757000
'26/04/27112.5113112112-1-0.880.888,1252,5823.159.12-625-1,758-684-3,06713.6+310701-7500
'26/04/24112113.5111.5113+1+0.891.7922,4082,8607.8325.2-6,182+1,432-160-4,91013.6-154391+607519.2
'26/04/23112112.5111112-1-0.881.3311,1294,2432.6212.4-1,661+482+186-99213.8+155450152.75
'26/04/22113.5113.5111.5113-0.5-0.441.7613,6244,3783.1115.3+1,192+596+198+1,98613.8+31530-20152.83
'26/04/21113.5114112113.5001.7618,9505,1433.6821.4-1,106+673+107-32613.8-217499+20357.01
'26/04/20112.5115.5112113.5+1+0.893.1124,2985,4744.4427.7-1,122+456-107-77313.8+197716-67152.09
'26/04/17110112.5109.5112.5+2.5+2.272.7319,1515,3383.5921.3+9,525-1,006-329+8,19013.9-8951908215.8
'26/04/16110110109.5110000.457,8573,3392.358.63+5,084-203-83+4,79913.6-179608+628213.5
'26/04/15110110109.5110000.457,5763,5442.148.32+3,623-478-302+2,84413.5+223787-46202.54
'26/04/14110110109.5110000.457,0763,2492.187.77+4,502-149-157+4,19513.4-1564-26611.7
'26/04/13110110109.5110000.456,9263,0922.247.61+4,151-603-64.3+3,48413.2-84565+16812
'26/04/10110110109.5110000.455,1641,7542.945.67+2,275+266-239+2,30213.1+45649-126710.3
'26/04/09109.5110109110+0.5+0.460.918,2412,7842.969.03+4,513+1,029-238+5,30513.1-187604+637913.1
'26/04/08109.5109.5108.5109.5000.917,3902,7802.668.06+1,014+814+167+1,99513-17910162.02
'26/04/07109.5109.5109109.5000.464,6382,3571.975.07+854+385+339+1,57812.9+195792-15162.02
'26/04/02109.5109.5109109.5000.465,6742,7532.066.2+1,099+471+879+2,44912.9-39597+19315.19
'26/04/01109109.5108.5109.5+0.5+0.460.924,6281,9982.325.05+831+250+270+1,35112.9+26636-2121.89
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
'26/03/31109109.5108.5109000.928,6952,9622.949.49+313+617+1,409+2,33912.9+47610+2142.3
'26/03/30108.5110108.5109-0.5-0.461.377,5902,5003.048.29+3,166+51.3+724+3,94112.9-89563+12122.13
'26/03/27109109.5108.5109.5+0.5+0.460.924,9581,8942.625.41+2,251-91.8+292+2,45112.8-125652000
'26/03/26109.5109.5109109000.463,7431,5932.354.08+1,090-22.5+42.5+1,11012.7+15777000
'26/03/25109.5110109109-0.5-0.460.918,6243,6042.399.44+3,035-1,278+176+1,93312.7+226762000
'26/03/24109110109109.5+0.5+0.460.926,4542,4462.647.07+2,992+19+190+3,20112.6+1536000
'26/03/23108109.5108109001.388,0683,0642.638.79+3,509+61.8+660+4,23112.5-191535-300
'26/03/20109109.5108.5109-0.5-0.460.915,7531,7273.336.27+1,407-508+47+94712.4+161726-1230.41
'26/03/19109.5109.5108.5109.5-0.5-0.450.915,1302,4952.065.6+1,550-313+196+1,43312.4+6565+1152.65
'26/03/18109.5110108.5110+0.5+0.461.3712,3574,5282.7313.5+6,881-1,283-7.98+5,59112.4+10559-11142.5
'26/03/17108.5109.5108109.5+1.5+1.391.399,8274,0932.410.7+5,170-118+119+5,17112.2-130549-60254.55
'26/03/16107108107108+1.5+1.410.946,2323,1501.986.71+2,977-332-29+2,61612.1-420679+338512.5
'26/03/13106107106106.5+0.5+0.470.948,7535,1801.699.34-889-15-73-97712-1151,099+50524.73
'26/03/12106106.5105.5106000.948,9833,6212.489.52-479-1,345-76-1,90012.1-1251,214020.16
'26/03/11107107.5106106-0.5-0.471.416,5023,2262.026.93-2,797+2-115-2,91012.1+2761,339-120.15
'26/03/10108108106.5106.5-1-0.931.44,3702,0182.174.68-264+77.3+114-72.712.1+1661,063-3930.28
'26/03/09106.5107.5106.5107.5-0.5-0.460.9310,1953,6802.7710.9+4,231+177+763+5,17112.2+31897-8424.68
'26/03/06107.5108.5107108+0.5+0.471.46,9073,9141.767.45+44.2+42+62.2+14812-193866+49505.77
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
'26/03/05108108.5106.5107.5-0.5-0.461.8510,5294,6252.2811.3-1,090-1,293+133-2,24912+1871,059-5310.09
'26/03/04108108.5107108-0.5-0.461.3816,2435,0293.2317.5+1,245-16+31.4+1,26012.1+42872-15546.19
'26/03/03108109107.5108.5001.3811,8403,7243.1812.8+4,352+89.1-47+4,39412.1-119830+14698.31
'26/03/02107108.5106.5108.5+1+0.931.8616,5776,9462.3917.9+6,229+69.1+17.4+6,31612-138949+55555.8
'26/02/26108.5109107.5107.5-1-0.921.3812,4794,5852.7213.5+290-1,399-197-1,30611.8+2561,087-9100
'26/02/25108108.5107.5108.5+0.5+0.460.9310,1244,6762.1711+2,945-1,739-452+75411.8-250831+289111
'26/02/24107.5108107.5108+0.5+0.470.478,0554,02428.68+3,842-1,249-417+2,17711.7+11,081-8635.83
'26/02/23107.5108107107.5+1+0.940.9410,2175,5621.8411+4,499-980-379+3,14011.6-1331,0800716.57
'26/02/11106107105.5106.5+1+0.951.426,8664,0561.697.31+1,068-157-703+20911.5-911,237+21715.74
'26/02/10105.5106105105.5+0.5+0.480.955,0912,7541.855.38+1,406-70-264+1,07211.5-1851,328+50503.77
'26/02/09105.5106105105-0.5-0.470.955,1212,3612.175.39-940-359-283-1,58211.5+991,513-7200
'26/02/06105105.5104.5105.5+0.5+0.480.953,6592,2611.623.85+34.3+84.1+141+25911.5-421,414+3725.09
'26/02/05105105.5104.5105+0.5+0.480.964,6182,1222.184.85+48.6+116-76.5+8811.5-1931,456+66694.74
'26/02/04105105.5104.5104.5-0.5-0.480.953,9732,8921.374.17-1,425-42.4+36.7-1,43111.5-311,649030.18
'26/02/03105105.5105105000.483,8242,5651.494.02-1,098+59.6+6.22-1,03211.5+111,680030.18
'26/02/02106106105105-0.5-0.470.955,8183,4751.676.12-2,460+220+8.98-2,23111.6-151,669-1230.18
'26/01/30106106105.5105.5000.476,4903,0492.136.85-815-448+51-1,21211.6-371,684+15150.89
'26/01/29106.5107105.5105.5-0.5-0.471.427,5973,5492.148.06-597-632-13.9-1,24311.6-1191,721000
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
'26/01/28106.5107106106-0.5-0.470.946,2063,2341.926.6-1,097-400-22-1,51811.7+3681,840-600
'26/01/27107107.5106.5106.5-1-0.930.938,6214,0982.19.21-2,270-1,018-463-3,75011.7+2911,472-2460.41
'26/01/26107.5108107107.5000.935,6402,1612.616.05+1,314-296-555+46311.8+441,1810302.54
'26/01/23108108107107.5000.936,4322,8762.246.9+494-993-69-56811.7-331,137-5302.64
'26/01/22107.5108107107.5000.935,5571,9902.795.97+228-1,015+72-71411.7-61,170+25352.99
'26/01/21108108107107.5000.936,8603,5051.967.37-127-529+1,073+41711.7-211,1760100.85
'26/01/20108.5108.5107.5107.5-1-0.920.924,2312,2261.94.56-410-163-7.64-58111.7+2311,197-50100.84
'26/01/19107.5108.5107.5108.5+0.5+0.460.934,8552,3122.15.25+2,842-1,163-56+1,62311.7-121966+39606.21
'26/01/16108108.5107108001.394,8722,5671.95.25-640-823-30.1-1,49411.6+1101,087-26211.93
'26/01/15107.5108.5107.5108+0.5+0.470.935,8392,9401.996.3+2,089-329-2.03+1,75811.7-134977+40474.81
'26/01/14107108107107.5+0.5+0.470.936,4743,1872.036.95+508-1,690-41.6-1,22411.6-891,111070.63
'26/01/13107.5108107107-0.5-0.470.936,2533,0562.056.7+578-1,656-53-1,13211.6+301,200070.58
'26/01/12107.5108106.5107.5001.47,1243,4512.067.63+424-1,437+178-83511.6+451,170-2270.6
'26/01/09107108107107.5+0.5+0.470.936,8263,0522.247.34+1,267-931+22+35811.6-951,1250292.58
'26/01/08107107.5106.5107000.935,4903,2991.665.87+334-1,899+214-1,35211.6+541,2200292.38
'26/01/07107.5107.5106.5107000.936,2893,5981.756.74+54.1-169-384-49911.5-71,1660292.49
'26/01/06107.5108106.5107001.47,6794,2691.88.24-2,994+201+192-2,60111.5+451,173-80292.47
'26/01/05108108.5107107-1-0.931.397,8114,2431.848.39-3,479+1,091+243-2,14511.6+2541,128-401099.66
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
'26/01/02109109.5107108-0.5-0.462.38,1654,0202.038.8-4,291+992+549-2,75011.6+185874-1914917
'25/12/31110110.5108.5108.5-2-1.811.818,6423,9442.199.45-4,263+3,445+484-33411.8+94689-3116824.4
'25/12/30108.5110.5108.5110.5+1+0.911.838,4974,4651.99.33-2,254+2,415+673+83411.9-92595-38819933.4
'25/12/29110111109.5109.5-2-1.791.358,9785,2221.729.89-981+2,476+288+1,78312+184687-66758785.4
'25/12/26107.5111.5107111.5+3+2.764.1537,9649,1744.1441.8-7,308+24,196-2,200+14,68812-382503+1,1101,254249
'25/12/24106.5108.5106108.5+2+1.882.3536,6604,6027.9739.4-18,441+25,860-295+7,12412.1-700885+12014416.3
'25/12/23107107.5106106.5-0.5-0.471.439,6307,0425.6342.3-24,211+27,626+350+3,76512.6+1381,585-12241.51
'25/12/22106.5107.5106.5107+1+0.940.9446,5047,6156.1149.8-29,417+27,280-97.3-2,23413.2-851,447-3362.49
'25/12/19104.5106.5104106+1.5+1.442.3949,7718,4725.8752.6-30,419+29,799+11.8-60814-3841,532+2392.55
'25/12/18104.5106104104.5001.9115,6606,5052.4116.4-2,411+113+56.5-2,24214.8-1521,9160371.93
'25/12/17105.5105.5104104.5-0.5-0.481.438,4755,5431.538.89-4,633+225+6.05-4,40214.9-1,1822,068-9371.79
'25/12/16105106105105000.957,8653,6622.158.29-2,386+292+8.38-2,08515-503,250-9461.42
'25/12/15105.5106105105-0.5-0.470.956,3744,0861.566.7-2,548+415+65-2,06815+73,300+1551.67
'25/12/12106.5106.5105.5105.5-0.5-0.470.946,1642,6672.316.52-1,967+32+103-1,83215.1+473,293-78541.64
'25/12/11105106105106+1.5+1.440.968,3743,0322.768.85-929+3.69-38.9-96415.1+1,3673,246+771324.07
'25/12/10104.5106104.5104.5001.449,4084,2812.29.87-2,253-15.5+42.2-2,22715.1+431,879+15552.93
'25/12/09105105.5104104.5-0.5-0.481.4311,2056,4521.7411.7-6,148-7+20.4-6,13415.2+1321,836+15402.18
'25/12/08106106.5105105001.437,4694,3791.717.88-2,964-353+59.5-3,25715.4-6731,704+1251.47
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
'25/12/05105.5106105105-0.5-0.470.956,6753,6991.87.04-3,019-186+134-3,07115.5+412,3770241.01
'25/12/04106106.5105.5105.5-0.5-0.470.947,6124,4271.728.05-4,203-346+76.5-4,47315.5+442,336-10241.03
'25/12/03106.5107106106-0.5-0.470.946,9344,1831.667.37-2,124-476+57.7-2,54215.6+1142,292+11341.48
'25/12/02107.5107.5106.5106.5-0.5-0.470.936,2062,9012.146.63-3,506+29+55.2-3,42215.7+562,178-1231.06
'25/12/01108108.5107107-1-0.931.393,6511,8491.973.93-903-82+44.6-94015.8+812,1220241.13
'25/11/28108109108108-0.5-0.460.923,7171,7132.174.02-854-40+166-72815.8+662,041-20241.18
'25/11/27108.5109107.5108.5-0.5-0.461.388,3373,9892.099.03-2,271+2,583+6.99+31915.8-741,975-20442.23
'25/11/26108.5109.5108109+1.5+1.41.47,0703,3572.117.7+647+2,028+28.4+2,70415.9-2572,049+24643.12
'25/11/25108109107.5107.5-0.5-0.461.398,5163,3762.529.21-1,383+1,834+20.3+47115.8-2792,306-2401.73
'25/11/24107.5109107.5108+1+0.931.49,7043,4002.8510.5+102+476+151+72915.9-532,585+10421.62
'25/11/21107.5108.5107107-1-0.931.395,3132,6921.975.72+210-69+224+36515.9+902,638-36321.21
'25/11/20107108.5107108+1.5+1.411.414,1321,8972.184.46+538-1.38+22.3+55915.9-892,548+41682.67
'25/11/19108108106.5106.5-0.5-0.471.46,3433,3051.926.79-1,573+106-90.7-1,55815.9+122,637+1271.02
'25/11/18108108.5107107-1-0.931.397,1013,5382.017.63-472-149+199-42215.9-42,6250260.99
'25/11/17109109.5107.5108-0.5-0.461.846,1252,8282.176.63-1,537-503+40.7-2,00015.9+652,6290260.99
'25/11/14108.5109.5108108.5001.383,5491,9351.833.86+448-2+71.1+51716-62,5640261.01
'25/11/13110.5111108.5108.5-2.5-2.252.2512,3955,8432.1213.5-8,056-381+17.3-8,41916+5342,570-44261.01
'25/11/12110.5112110.5111+1+0.911.367,2722,4832.938.09+1,764-335-14.6+1,41516.2-1012,036+44703.44
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
'25/11/11111111110110-0.5-0.450.93,6601,6262.254.04+483-37+2.91+44916.2-172,137+3261.22
'25/11/10111111.5110110.5-0.5-0.451.355,7172,2452.556.34+399-111+71.8+36116.2+992,154-42231.07
'25/11/07110.5111.5109.5111+1+0.911.827,8852,7412.888.73+3,5740-140+3,43516.2-1402,055+22653.16
'25/11/06110110.5109110+0.5+0.461.376,1142,7872.196.71+1,499-689+94.2+90416.1-312,195+19431.96
'25/11/05111111109109.5-1-0.91.815,1062,55425.6-427-211+7.55-63016+1212,226-15241.08
'25/11/04110.5111.5110110.5001.368,5042,8123.029.42+2,565-704-74.6+1,78616+7232,105-2391.85
'25/11/03110111.5109.5110.5+1+0.911.836,1132,6332.326.77+3,247-1,348-158+1,74116-681,382+37412.97
'25/10/31110110.5109.5109.5-0.5-0.450.916,4822,2942.837.12+1,103-813+84.1+37415.9+41,450040.28
'25/10/30111111109110-1-0.91.88,8513,7032.399.73-1,036-812+182-1,66716+731,446+240.28
'25/10/29111.5111.5110111-0.5-0.451.354,2952,8581.54.76+49.4-883+156-67716-461,373-3420.15
'25/10/28111.5112110.5111.5+0.5+0.451.355,3612,68125.97+178-302+137+13.216+1401,419+10362.54
'25/10/27112.5112.5111111-1.5-1.331.336,5253,0842.127.28-632-436+254-81516+1351,279-51262.03
'25/10/23111.5112.5111112.5+0.5+0.451.342,9061,6941.723.25+1,508+14-193+1,32916-161,1440776.73
'25/10/22111112111112+1+0.90.95,6142,2942.456.27+2,866-309-170+2,38816-821,160+23776.64
'25/10/21111.5111.5111111-0.5-0.450.452,3571,5841.492.62+320-431-55.8-16715.9+771,242-12544.35
'25/10/20111.5112110.5111.5001.356,2122,3612.636.92+568-124+94.1+53815.9+4921,1650665.67
'25/10/17110112110111.5+1.5+1.361.829,1942,7743.3110.2+6,614-1,429+77.3+5,26215.9-233673+48669.81
'25/10/16109.5110109110+1+0.920.928,5992,7873.099.43+5,400-1,060+65.3+4,40615.7-252906+16181.99
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
'25/10/15110.5111108.5109-1.5-1.362.2611,0904,6712.3712.1+615-166-19.8+42915.6+3911,158-3820.17
'25/10/14110111.5110110.5001.366,9532,4452.847.7+3,364-5.97-163+3,19515.6+12767+3405.22
'25/10/13110110.5109110.5001.366,1132,6072.346.73+1,435+10+64.5+1,51015.5+29755+20374.9
'25/10/09111111109.5110.5001.367,4373,2002.328.2+1,490-56.1+29.7+1,46415.5+19726-38172.34
'25/10/08110111109.5110.5+0.5+0.451.368,6873,0242.879.59+2,995-76-418+2,50115.5-297070557.78
'25/10/07108.5110108.5110+1+0.921.387,2593,4742.097.95+3,091-73-117+2,90115.4-101736-1557.47