≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

3090 日電貿 / K線圖(日)

3090 日電貿

日期: 06/25權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
321303+18+5.94%3.47%310.5321310.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1133.51億1,676664股/筆315.45.2465.511.98
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)
1,4664.33億2,428604張/筆295.3+0.5 (+0.17%)

連續漲跌: 連2漲  ( +18.5元 / +6.12%)

財報評分: 最新45分 / 平均46分

上市指數: 46255.26 (211.66 / +0.46%)

新聞及公告

• 〈台股開盤〉連漲6天後震盪加劇 衝上4萬8新高後翻黑 上沖下洗逾900點 (Anue鉅亨 06/23 10:05)

• 2檔飆股列「抓去關」新名單　被動元件日電貿明起加重處置 (ETtoday新聞雲 06/22 18:09)

• 大立光、華邦電⊕、友達、威潤⊕、下一檔隱形冠軍飆股即將浮現 (Anue鉅亨 06/18 17:41)

• 解密800VDC延後傳聞！相關供應鏈該不該買？ (Anue鉅亨 06/18 14:28)

• 〈台股盤後〉電子股多點開花漲587點收46465點新高 周漲2296點 (Anue鉅亨 06/18 14:12)

• 〈台股開盤〉飆漲逾600點衝上46565點新高 國巨率被動元件多檔漲停 (Anue鉅亨 06/18 11:02)

• 國巨*飆上千元觸漲停！　10檔被動元件攻高亮燈 (ETtoday新聞雲 06/18 10:41)

• 【量大強漲股整理】端午變盤前最後逃命波？還是再噴3倍的起漲點？點進來看主力底牌！ (Anue鉅亨 06/17 18:20)

• 〈台股盤後〉台指期拉高結算 指數翻紅漲68點收最高點45877點 (Anue鉅亨 06/17 15:04)

• 被動元件飆股賺爛！日電貿5月暴賺1.41億元　年增7150% (ETtoday新聞雲 06/16 21:24)

• 因日電貿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 06/16 18:47)

• 買低基期、低本益比、業績成長、華邦電⊕、亞翔⊕、雷科⊕、大立光⊕ (Anue鉅亨 06/15 17:54)

• 國巨帶頭衝！亮燈飆新高　被動元件13檔漲停開趴 (ETtoday新聞雲 06/15 11:15)

• 端午大變盤！本週不賣股→將後悔莫及？ (Anue鉅亨 06/15 09:11)

• 川投顧再顯神威？下禮拜這些股票還會漲嗎？ (Anue鉅亨 06/12 17:23)

• 被動元件攻高承壓！國巨秒填息卻鎖不住漲停　7檔亮燈陸續打開 (ETtoday新聞雲 06/12 09:27)

• 六月大洗盤行情、大立光關鍵支撐買點？ (Anue鉅亨 06/11 17:44)

• 【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)

• 千元目標+1！國巨創新高大關　10檔被動元件股齊刷漲停 (ETtoday新聞雲 06/10 10:20)

• 〈台股開盤〉強彈後震盪跌逾500點 國巨、大立光齊拉漲停謢住反彈火種 (Anue鉅亨 06/10 09:49)

• 戴爾財報洩天機：下半年最會飆的是這群AI黑馬 (Anue鉅亨 06/03 10:38)

• 國巨曝「下半年很忙」　5檔被動元件漲停刷新高 (ETtoday新聞雲 05/28 11:48)

• 快訊／台股新增4檔「抓去關」　被動元件2檔延長處置 (ETtoday新聞雲 05/26 18:06)

• 龍頭國巨遭分盤處置！ 被動元件熄火　3檔摜跌停 (ETtoday新聞雲 05/26 10:32)

• 國巨衝上台股市值第九 飆太兇遭列處置股明起「被關禁閉」 (Anue鉅亨 05/25 18:44)

• 被動元件股價飆不停12檔收漲停　凱美提前開獎「獲利小衰退」 (ETtoday新聞雲 05/25 16:45)

• 〈台股開盤〉電子權值股帶頭衝 噴漲逾1100點衝上4萬3改寫新高 (Anue鉅亨 05/25 09:43)

• 【超級警報響了】融資暴增151%正式超車大盤！主力正在拉高出貨？這幾檔再不跑恐成最大受害者 (Anue鉅亨 05/25 09:32)

• 日電貿發言人異動案。 (公告訊息 05/22 18:03)

• 日電貿董事長訂定除息基準日等相關事宜。 (公告訊息 05/22 18:02)

• 2026年股東常會通過解除新任董事及法人代表人競業禁止之限制案。 (公告訊息 05/22 18:01)

• 日電貿補選第14屆1席董事當選名單。 (公告訊息 05/22 17:58)

• 日電貿2026年股東常會重要決議事項。 (公告訊息 05/22 17:55)

• 日電貿董事長及副董事長辭任與董事會推選新任董事長為鄭文宗先生。 (公告訊息 05/22 14:01)

• 被動元件火山噴發後，下一波「大賺目標」鎖定低基期、高爆發力的IC設計三劍客！ (Anue鉅亨 05/22 09:20)

• 快訊／台股新增2檔「抓去關」　被動元件飆股入列 (ETtoday新聞雲 05/21 18:08)

• 新飆股出列!別再落隊!!千如⊕、富采⊕、大立光⊕ (Anue鉅亨 05/21 17:42)

• 日電貿法人董事辭任。 (公告訊息 05/21 17:35)

• 被動元件美日大廠漲價！ 國巨攻頂漲停刷高　10檔同步亮燈 (ETtoday新聞雲 05/21 10:14)

• 【量大強漲股整理】市場寒冬真的來了嗎?!這裡還有火種！帶你逆勢賺！ (Anue鉅亨 05/20 18:16)

• 〈台股盤後〉520慶祝行情落空跌154點 靠聯發科硬撐險守4萬大關 (Anue鉅亨 05/20 14:26)

• 被動元件大吸金！ 國巨刷545元新高　15檔個股高掛漲停 (ETtoday新聞雲 05/20 11:43)

• 〈台股開盤〉520行情權值股翻身動起來 守4萬點拚收復月線 (Anue鉅亨 05/20 10:29)

• 新飆股的標配!!雷科⊕、強茂、TPK⊕ (Anue鉅亨 05/19 17:43)

• 【量大強漲股整理】台股震盪回當下，是最後的逃命波嗎？ (Anue鉅亨 05/19 17:15)

• 華邦電、南亞科、欣興不妙？融資當沖雙爆表…5000點崩盤倒數？！大戶私藏的『避難名單』曝光！ (Anue鉅亨 05/18 09:23)

• 被動元件利多加持！「不畏台股拉回」國巨刷高　8檔漲停 (ETtoday新聞雲 05/15 12:03)

• 〈台股開盤〉半導體雙王帶頭衝 大漲650點再刷新高42408點 (Anue鉅亨 05/15 09:42)

• 被動元件升級大潮來了！　 國巨、華新科10檔飆漲停 (ETtoday新聞雲 05/14 11:05)

• 【量大強漲股整理】股票漲到你發毛？天價竟是地板！台股漲這麼多，還有空間?! (Anue鉅亨 05/07 18:00)

3090 日電貿 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/25 交易資料統計

共5,567日
成交價: 321元 (+18元/ +5.94%)成交張數: 1,113張成交金額: 3.51億元
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
歷史第三高
近3日新高
連2漲
(+18.5元/ +6.12%)
第1454高
近57日新低
第305高
近12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
321元		3日
06/23
~06/25
5日
06/18
~06/25
10日
06/11
~06/25
1個月
05/27
~06/25
3個月
03/27
~06/25
半年
'25/12/26
~06/25
1年
'25/06/26
~06/25
2年
'24/06/26
~06/25
3年
'23/06/27
~06/25
5年
'21/06/28
~06/25
10年
'16/06/27
~06/25
15年
'11/06/27
~06/25
20年
'06/06/26
~06/25
今年
01/02
~06/25
起算價335.5302.521223292.593.375.668.358.554.923.935.84398.4
漲跌價-14.5+18.5+109+89+228.5+227.7+245.4+252.7+262.5+266.1+297.1+285.2+278+222.6
漲跌幅-4.32%+6.12%+51.4%+38.4%+247%+244%+325%+370%+449%+485%+1243%+797%+647%+226%
振幅9.54%25.1%75.7%71.6%297%301%394%454%536%588%1434%971%821%285%
成交張數5,8825.65萬19.8萬24.3萬70.9萬103萬169萬231萬253萬280萬628萬663萬757萬101萬
成交金額18億189億564億666億1,305億1,630億2,206億2,651億2,782億2,933億5,127億5,224億5,643億1,606億
週轉率2.05%19.7%68.7%84.3%247%359%587%804%879%974%2183%2306%2632%350%

* 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
'26/06/25310.5321310.5321+18+5.943.471,1131,6760.663.51+4400-41.5+3989.01-1305,476-1261342.45
'26/06/24290303289303+0.5+0.174.631,4662,4280.64.33+3360+74.7+4118.85-2705,606-592604.64
'26/06/23321321302.5302.5-33-9.845.513,3024,8650.6810.2+4970-16.1+4818.74-5065,876-8593195.43
'26/06/22339365335335.5+3+0.99.0227,07827,131193.4-1,083+1,241-49+1098.62-7216,382+7911,17818.5
'26/06/18320332.5316332.5+30+9.925.4523,57123,573177.3-1,153+2,428-4.14+1,2719-3337,103-663875.45
'26/06/17270302.5268.5302.5+27.5+1012.425,67023,9441.0774.8-454+1,938-29.1+1,4559.35+717,396+874536.12
'26/06/16286.5309274275-6.5-2.3112.436,15138,7880.93105-801+1,506-207+4979.65-3867,325-2903665
'26/06/15273.5281.5271281.5+25.5+9.964.113,98013,1161.0738.8-2,555+1,736+37.8-7819.65+8867,711+396568.51
'26/06/12247.5256241256+23+9.876.4438,88926,9911.4498-4,754+3,798-11.7-96810.5+1,0046,825+2176179.04
'26/06/11220.5233204.5233+21+9.9113.426,40722,1941.1958.1-3,177+2,771-26.8-43312+9905,821+1314006.87
'26/06/10238253211212-18-7.8318.322,64519,5891.1653.7-265+340-118-43.213.1+4514,831+572695.57
'26/06/09212230209.5230+20.5+9.799.792,1252,3740.94.77-26.90-24.6-51.613.2-2584,38002124.84
'26/06/08199210199209.5-11.5-5.24.981,6812,3470.723.41+230-8+1513.2-4804,638-812124.57
'26/06/05206221.5200221009.731,8322,4170.763.9+990-115-15.613.2-3205,118-432935.72
'26/06/04210221208.5221+7+3.275.842,2852,5720.894.91+299-175-26.4+97.613.2-2325,438-663366.18
'26/06/03216220212.5214-6-2.733.411,6722,3850.73.59+524-605-2-82.613.1-1735,670-394027.09
'26/06/02233233215220-13.5-5.787.712,4652,8010.885.42+516-411+153+25812.9-1705,843-554417.55
'26/06/01225251225233.5+4.5+1.9711.42,0782,7530.755.04+3470+11.9+35912.7-2006,013-304968.25
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
'26/05/29221.5229208229+20.5+9.8310.12,7472,8090.985.93+1,048-510+99712.6-2796,213-965268.47
'26/05/28231233208.5208.5-22.5-9.7410.62,9403,8820.766.43+723-54.2-55.5+61312.2-5736,492-2666229.58
'26/05/27232241226231-1-0.436.472,4343,1000.795.64+8020-69.7+73212.1-4687,065-38388812.6
'26/05/26232.5233213232-4.5-1.98.468,2439,4630.8718.3+908-135-120+65312-5347,533+2071,27116.9
'26/05/25229.5236.5229.5236.5+21.5+103.264,2544,8450.8810+8030+13.3+81611.8+2628,067+1091,06413.2
'26/05/22196215.5188215+19+9.69149,23110,1720.9118.2+1,0070-76.7+93011.7-2057,805-26495512.2
'26/05/21186196182.5196+17.5+9.87.5661,14949,1721.24116+557+2,305-70.5+2,79211.5+9978,010+3461,21915.2
'26/05/20167.5178.5164178.5+16+9.858.9227,55527,682147.5-2,465+1,746-121-84110.9+9517,013+63987312.4
'26/05/19157162.5155.5162.5+14.5+9.84.7332,59721,9841.4852.5+7,538+1,744-184+9,09911.7-2,5496,062+1412343.86
'26/05/18141.5149.5137148+6+4.238.836,76823,5341.5652.5-1,485+1,498+57.3+70.79.13+2,2938,611-15931.08
'26/05/15133.5142132142+12.5+9.657.7214,9679,1221.6421+2,723+985+441+4,1499.69-9386,318+561081.71
'26/05/14130.5134.5126129.5+7+5.716.9428,64319,6601.4637.2-1,628+920-5.52-7148.79+2787,256+10520.72
'26/05/13117.5126115.5122.5+2+1.668.7115,91212,4741.2819.3-1,714-25+66.7-1,6729.19+1,0186,978+3420.6
'26/05/12118122.5112.5120.5+4+3.438.5816,52212,3381.3419.6-2,2320+343-1,8899.61+1865,960+6390.65
'26/05/11114119110.5116.5+3+2.647.4912,7039,0261.4114.7-6000+311-28910.3+1585,774+8330.57
'26/05/08120123.5112113.5-2.5-2.169.9128,38318,3221.5533.3-1830-181-36410.6-3,4045,616-20250.45
'26/05/07107.5116105.5116+10.5+9.959.9518,92011,4931.6521.6+4,4010+320+4,72110.8+2,6309,020+25450.5
'26/05/06110110.5104105.5-4-3.655.947,1446,6631.077.62-1,2930-281-1,5749.31-3276,390+1200.31
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
'26/05/05107114106109.5+4+3.797.5814,4489,6151.516+2,430-219+124+2,3359.77-7376,717-1190.28
'26/05/0498105.596.9105.5+9.2+9.558.937,1345,3841.327.37+2,060-218+300+2,1418.91+1,3077,454+5200.27
'26/04/3098.999.59696.3-2.1-2.133.562,4082,5240.952.34-682-213-8.04-9038.22+46,147-5150.24
'26/04/29100.5100.597.698.4-1.3-1.32.911,8783,4450.551.85-5840-51.6-6358.46+736,143-1200.33
'26/04/2896.3100.595.899.7+3.8+3.964.94,2594,0701.054.23+463+123+73.2+6598.61+456,070+6210.35
'26/04/2796.49792.895.9-0.5-0.524.363,0942,9521.052.93-770-5.46-42.9-8188.48+836,025-1150.25
'26/04/2410010094.196.4-2.1-2.135.996,6796,4201.046.44-3,588-90.5-75.2-3,7538.76+3765,942+3160.27
'26/04/23106.510797.698.5-7-6.648.915,9435,1861.155.98-363-109-231-7039.64-2205,566-6130.23
'26/04/22108.5108.5104.5105.5-2.5-2.313.74,1473,5251.184.4-432-110-126-6699.77-1225,786-7190.33
'26/04/21110111.5106108-1-0.925.054,2213,4211.234.56+621-131-236+2549.93-2225,908+2260.44
'26/04/20111114.5109109+0.5+0.465.078,1076,2521.39.04+537+94.4-59.5+5729.77+3086,1300240.39
'26/04/17110114108.5108.5005.0711,6618,4241.3812.9+1,112+254-57.6+1,3099.61-1245,822-3240.41
'26/04/16107.5110104108.5+1.5+1.45.617,6615,5551.388.24+864-18.1+283+1,1299.24+1755,9460270.45
'26/04/15111112105107+0.5+0.476.5712,0989,0681.3313+1,006-13.9-102+8909-7005,771+2270.47
'26/04/14105107103106.5+3+2.93.8611,0147,7941.4111.6+2,566-5.45+151+2,7128.65+1516,471+3250.39
'26/04/13102.5106100.5103.5+3.5+3.55.511,9848,6221.3912.4+708-24.5+229+9137.86+1896,320-1220.35
'26/04/1010110399.2100+0.1+0.13.86,7326,0071.126.78+1,347-9.16+157+1,4957.78-1046,131+6230.38
'26/04/0995100.594.599.9+5.6+5.946.366,8106,1211.116.69+2,361-21.6+162+2,5017.31+1366,235+8170.27
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
'26/04/0892.495.592.494.3+3.3+3.633.412,8612,6651.072.7+4870+22+5096.49-196,072-9100.16
'26/04/0791.692.790.891+0.3+0.332.091,3081,1701.121.2-68-1.82-3.53-73.36.3-1946,091-4190.31
'26/04/0292.993.290.490.7-1.8-1.953.031,5071,8530.811.37-665-4.82-8.16-6786.29-1056,285+13230.37
'26/04/019393.892.492.5+2+2.211.551,0331,0740.960.96+148-3.71+16.8+1616.56-106,390-2100.16
'26/03/3192.794.490.390.5-3-3.214.392,1702,1291.021.99-718-0.59-50.5-7696.506,400+2120.19
'26/03/309494.491.593.5-2.8-2.913.012,1723,3890.642.02-667-0.88-55.1-7236.72+726,400-10100.16
'26/03/2791.196.590.696.3+3.8+4.116.382,3642,0671.142.23+848-4.5+48+8916.83-516,328+4200.32
'26/03/2694.595.392.592.5-1.1-1.182.991,3441,2541.071.26-213-3.18+1.89-2146.53+166,3790160.25
'26/03/2593.894.693.393.6+2.3+2.521.421,2871,1941.081.21+268-3.19+28.5+2936.57-606,363+5160.25
'26/03/2494.795.790.291.3-1.7-1.835.911,8222,1640.841.68-3900-62.2-4526.53+236,423+5110.17
'26/03/2392.594.291.493-2.3-2.412.941,4461,8330.791.34+49-5.44-67.8-24.26.71-606,400+160.09
'26/03/20100.510295.395.3-4.1-4.126.744,6954,8640.974.55-912-1.18-101-1,0146.8+1406,460+550.08
'26/03/1998.9101.598.399.4-0.1-0.13.222,5473,7320.682.54+712-12.6+36.3+7357.22+1036,320000
'26/03/18101.5102.598.399.5-0.5-0.54.24,2396,6130.644.23+781-5.44-133+6437.05-3856,217000
'26/03/1795.2101.595.1100+5.8+6.166.796,2456,1921.016.17+1,265-5.44+313+1,5726.8+5026,602000
'26/03/169394.69294.2+1.8+1.952.811,8402,4640.751.72+666-1.8+6.26+6706.45-26,100-1700
'26/03/138993.488.592.4+2.4+2.675.442,4562,3201.062.26+840-1.82-0.07+8386.02-716,102-3170.28
'26/03/1292.492.489.390-2.5-2.73.353,3824,0230.843.05-436-1,440-27.4-1,9035.76+1756,1730200.32
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
'26/03/1191949192.5+1.5+1.653.31,8653,2860.571.73+416+3+33.7+4535.86-2175,9980200.33
'26/03/109191.788.591+2.9+3.293.632,3992,39212.16+612-762+17.9-1325.71+346,215-2200.32
'26/03/098788.284.488.1-4.5-4.864.12,5672,7800.922.22-786-1.82-34.8-8235.6-366,181-24220.36
'26/03/0691.794.491.692.6-0.5-0.543.011,3911,4860.941.29-294-9-26.9-3305.81+96,217+1460.74
'26/03/059293.591.793.1+3.9+4.372.022,1081,9041.111.96+521-24+45.7+5436.03-376,208+1450.72
'26/03/0492.692.888.489.2-4.9-5.214.683,5363,7990.933.18-1,252-7.82-137-1,3965.93+296,245-6440.7
'26/03/0397.99993.894.1-2.6-2.695.383,6953,4961.063.53-208-4-151-3636.42+96,216+3500.8
'26/03/029597.594.496.7-3-3.013.112,8996,4270.452.8-656-13-54.5-7246.75+1956,207-8470.76
'26/02/26102.510399.399.7-2.8-2.733.616,6365,2231.276.66-270-15.8-104-3906.94-156,012-6550.91
'26/02/2510310399.9102.5+1.5+1.493.075,7414,2181.365.84+2,714-12.4-105+2,5976.85-2826,0270611.01
'26/02/2498.510298101+2.9+2.964.088,1315,7001.438.17+2,598-18.7+242+2,8216.06+886,309+1610.97
'26/02/239499.99498.1+5.2+5.66.357,4566,1211.227.31+1,337-6.53+199+1,5305.18-526,221+2600.96
'26/02/119494.290.292.9+1.2+1.314.363,3752,9991.133.11-37-247+6.16-2784.56+476,274-12580.92
'26/02/1092.793.491.591.7-0.9-0.972.051,6871,8250.921.55-1100-22.9-1334.5-306,227-4701.12
'26/02/0994.59591.792.6+1.1+1.23.611,9662,1150.931.82-3760-8.6-3854.59+296,2570741.18
'26/02/0692.793.389.191.5-1-1.084.543,5083,5850.983.2-9360-74-1,0104.69-676,228+11741.19
'26/02/059094.889.892.5+1.9+2.15.524,1823,7801.113.89-412-25.4+31.1-4064.96+176,295+7631
'26/02/049090.989.590.6+0.2+0.221.551,5361,6760.921.39-4310+13.5-4185.08+556,278-1560.89
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
'26/02/0391.291.388.690.4+1.6+1.83.041,8712,4820.751.69-210+2.04-195.31-506,223+5570.92
'26/02/0289.890.68888.8-3.7-42.813,0483,2270.942.72+109-1.75-125-17.45.33-1446,273+6520.83
'26/01/3094.595.792.292.5-2-2.123.72,8753,1380.922.68-279-16-153-4485.26+556,417+6460.72
'26/01/299797.69494.5-2.1-2.173.733,3303,3720.993.16+362-18.7-25.1+3185.32-1976,362-2400.63
'26/01/2899.999.99696.6-2.4-2.423.944,4145,0160.884.29-396-195-105-6965.23-1656,559-19420.64
'26/01/27100.510198.699-0.5-0.52.413,4483,2981.053.43-185-304-1.68-4915.34+1036,724-2610.91
'26/01/2610210299.599.5-2-1.972.462,9772,7681.082.98-837-228-13.9-1,0795.44+396,621+10630.95
'26/01/2310310499.3101.5004.634,1993,7731.114.24-611-28.4-109-7495.82-196,582+1530.81
'26/01/22101.5105101.5101.5+2+2.013.527,7416,5081.197.99+1,790+32.3+85.7+1,9086.09-2416,601+1520.79
'26/01/21100101.599.199.5-2-1.972.364,7754,1251.164.77-135-135-107-3765.46-1106,842-13510.75
'26/01/20103103100101.5-2.5-2.42.884,8624,0311.214.94-893-201-276-1,3705.48-206,952-8640.92
'26/01/19100.5104.599.7104+3.5+3.484.788,0336,1271.318.26+439+21.9+435+8965.76+326,972+2721.03
'26/01/16102.510399.6100.5-1.5-1.473.337,0355,4351.297.07+417-1,799-122-1,5045.63+1026,940-4701.01
'26/01/15103.5105.5101102-1-0.974.376,4804,8211.346.65+516-128-235+1535.53-2356,838+2741.08
'26/01/14104.5108.5102.5103+0.5+0.495.8521,93115,2151.4423.2-2,399-1,301+304-3,3975.34+6927,073-2721.02
'26/01/13102102.598102.5+1+0.994.439,4357,4321.279.45+1,375-1,311-70.1-6.365.99-2186,381-46741.16
'26/01/12100.5104.5100.5101.5+0.5+0.53.965,6974,5581.255.81-55.8-9.68-130-1955.54-1346,599-21201.82
'26/01/09100.510498.3101+1.3+1.35.727,6485,7691.337.74-744-4+232-5165.51+136,733+231221.81
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
'26/01/08104.5104.599.299.7-5.3-5.055.0510,1168,0371.2610.2+1,014-1,731-254-9705.78-5326,720-23991.47
'26/01/07107.5109104.5105-3-2.784.179,6527,5621.2810.2-905+508-658-1,0565.58+2467,252-591221.68
'26/01/06103110101.5108+6.5+6.48.3718,10016,6641.0919.2-942+412+729+1995.92-2597,006+71812.58
'26/01/0511211399.9101.5-6.5-6.0212.131,80822,0051.4533.8+1,241+607-1,066+7836.4+7937,265-1251742.4
'26/01/029910897.7108+9.6+9.7610.523,08317,3411.3323.9+1,086+821+1,032+2,9395.89-8596,472+2062994.62
'25/12/3194.4100.593.998.4+4.7+5.027.0414,83213,0881.1314.5-2,528+540+437-1,5525.38+8427,331+34931.27
'25/12/3093.694.991.793.7+0.6+0.643.443,7664,7790.793.53-639+524-66.5-1815.98-756,4890590.91
'25/12/299495.292.993.1-0.4-0.432.464,1973,9521.063.94-111+553-19.5+4236.09+466,564-4590.9
'25/12/2693.894.79393.5+0.2+0.211.822,9022,9330.992.72+199-414-23.4-2386.16+586,5180630.97
'25/12/24959793.293.3-1.4-1.484.015,5925,3441.055.29-1,650-40-2.66-1,6936.17+96,460-3630.98
'25/12/2395.395.492.894.7002.753,7213,6371.023.5-4210-13.1-4346.75-2026,451-1661.02
'25/12/229595.593.994.7+0.1+0.111.693,0053,4810.862.85-436-3.84+9.4-4316.88+656,653-19671.01
'25/12/19959693.794.6+1+1.072.464,1642,6581.573.94+430-1-8.99+4207.06-2426,588+1861.31
'25/12/1894.997.593.693.6-2.3-2.44.074,8695,0420.974.63-169-1.84+30.5-1406.93-826,830-5851.24
'25/12/179496.893.195.9+1.6+1.73.927,0846,4021.116.74-1,036-145+177-1,0046.95+3356,912-7901.3
'25/12/1697.298.992.194.3-3.7-3.786.948,4178,2381.027.99-254-4.42-42.4-3017.28+1596,577-90971.47
'25/12/1510210497.298-6.5-6.226.5112,16611,9491.0212.2-1,7690-327-2,0967.29+4766,418-891872.91
'25/12/12109110103104.5-1.5-1.426.624,89220,4771.2226.6-668-5.68-510-1,1838.31+1,0025,942-142764.64
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
'25/12/11103.510899106+6.7+6.759.0645,64039,5471.1547.5+4,460+3,717+338+8,5168.72-1,3074,940+592905.87
'25/12/1094.599.893.799.3+5.2+5.536.4822,90624,6100.9322.3+1,971+1,408+214+3,5937.22-236,247+1102313.7
'25/12/0991.595.489.894.1+3+3.296.1515,92916,8720.9414.8+1,671-5.68+73.1+1,7386.56-676,270+321211.93
'25/12/0888.191.786.991.1+3.5+45.485,7224,9741.155.13+1,400+428+269+2,0975.95+5056,337+30891.4
'25/12/0585.387.885.387.6+0.6+0.692.872,1771,8901.151.88+6450-162+4835.5-1765,8320591.01
'25/12/0489.289.986.887-1.4-1.583.512,9743,7290.82.62-276-3.68-85.2-3655.33-486,008-6590.98
'25/12/0387.188.98788.4+2.4+2.792.213,7713,3561.123.33+560-1.84+229+7875.42-56,056-13651.07
'25/12/0286.687.285.886-0.5-0.581.622,2401,8391.221.93+890-31.7+57.35.2-376,061-9781.29
'25/12/0188.688.686.586.5-2.4-2.72.363,1413,0451.032.74-970-6.88-1045.18-1726,098-7871.43
'25/11/2891.893.587.588.9+0.1+0.116.7618,65514,1491.3216.8-4,4230+47.5-4,3765.18+1386,270+31941.5
'25/11/2786.590.585.888.8+3.3+3.865.56,0326,1290.985.3-497-3.68+204-2976.09+5966,132+11631.03
'25/11/2684.886.984.585.5+1.5+1.792.863,2275,1710.622.76+4250+58.8+4846.57-1025,536+2520.94
'25/11/258585.483.284+0.3+0.362.632,8323,6250.782.39+512-1.84-9.42+5016.35-985,638+4500.89
'25/11/2484.48583.583.7+0.7+0.841.812,4312,8660.852.04+153-2-17+1346.2-515,736+2460.8
'25/11/2182.884.782.583-1.3-1.542.613,9985,2310.763.34+434-2-1.82+4306.19-3035,787-17440.76
'25/11/2084.386.483.384.3+2.3+2.83.785,4064,9671.094.58+1,116-1.84+29.6+1,1446.04-2916,090-8611
'25/11/1981.784.280.582+0.8+0.994.565,7865,78014.76-295-35.8-21.9-3535.63-756,381+13691.08
'25/11/188284.981.281.2-1.8-2.174.469,0008,2571.097.46-1,190-10.9-25.6-1,2275.62-1936,456-71560.87
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
'25/11/1790.190.182.883-7.4-8.198.0814,05314,2750.9812-3,712-271-169-4,1525.72+7066,649+661271.91
'25/11/1493.1969090.4-3.1-3.326.4239,48128,8261.3736.8-2,124-5.73+70.6-2,0596.87+1955,943-32611.03
'25/11/1388.293.587.593.5+8.5+107.0611,4318,1591.410.5-2350+124-1117.28+8265,748+51931.62
'25/11/1283.585.582.485+2+2.413.735,2616,3360.834.45-1,024-7.74+7.09-1,0247.37+1084,922+1420.85
'25/11/1182.28682.283+1.5+1.844.665,7195,2331.094.81-1,360-1.87+1.61-1,3607.63+3514,814+4410.85
'25/11/1081.182.38081.5+0.9+1.122.853,8353,1911.23.12-1,0060-9.65-1,0167.93+1184,463+3370.83
'25/11/0782.983.380.680.6-3.7-4.393.23,9173,7821.043.18-975-67-18.4-1,0608.26+174,345+1340.78
'25/11/0684.985.182.984.3+1+1.22.643,4074,0130.852.87-374-64.8+25.4-4138.6+44,328-7330.76
'25/11/0583.484.481.783.3-1.6-1.883.183,2223,4660.932.68+69.2-63.3-51.1-45.28.69-1164,324-16400.93
'25/11/04909084.484.9-5.4-5.986.26,2537,3170.855.4+754-24.1-121+6098.68-3084,440-3561.26
'25/11/0391.192.488.290.3+0.1+0.114.665,8307,6660.765.27-1,147-27.2+25.8-1,1488.32-744,748-21591.24
'25/10/3192928990.2-1.8-1.963.264,1858,7850.483.78+23-26-48-518.75-824,822-8801.66
'25/10/309395.590.392-1.5-1.65.569,55611,8280.818.86+126-43.3-44.9+37.38.92+794,904+2881.79
'25/10/2999.1102.59393.5-4.5-4.599.6913,97710,9951.2713.4-906-93-406-1,4048.93+2104,825-36861.78
'25/10/2895.110394.298+3+3.169.2629,73728,4861.0429.6+2,544-48.7+303+2,79912.6-8214,615+231222.64
'25/10/2793.197.39195+6+6.747.0819,01420,4740.9318+199+110+189+49811.2-125,436+9991.82
'25/10/2385.99185.589+4+4.716.4717,77922,0650.8115.8-1,025+111-33.3-94711+1,0205,448+21901.65
'25/10/2283.485.882.385+2.1+2.534.228,77913,5770.657.38+1,324+116-40.8+1,39911.5+654,428+13691.56
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
'25/10/2181.284.180.582.9+1.8+2.224.4413,19415,8570.8310.9+2,541-0.03-253+2,28810.9-6194,363+6561.28
'25/10/20808378.781.1+2.4+3.055.4614,51820,8870.711.8-645-110+300-4559.71+8914,982+10501
'25/10/1776.680.676.678.7+2.4+3.155.2411,12512,9640.868.83-109-1.84+129+17.89.86+8324,091+14400.98
'25/10/1675.276.975.276.3+1.1+1.462.261,6481,6371.011.26+722-5.07+43.6+7609.79+213,259+7260.8
'25/10/1574.675.273.675.2+1.5+2.042.177281,0300.710.54+1650-2.41+1639.48-623,238+8190.59
'25/10/1476.576.573.573.7-2.2-2.93.951,7415,8100.31.3+63-6.71-9.23+47.19.42-1943,300+1110.33
'25/10/137475.973.675.9-0.5-0.653.011,1382,8980.390.85+345-4.47+7.6+3489.39-743,494-3100.29
'25/10/0977.577.676.376.4-0.6-0.781.691,2922,9770.430.99+159-7.75-7.7+1449.24-1173,5680130.36
'25/10/0876.877.576.477+0.7+0.921.442,1122,0901.011.63+710-1.84+1.69+7109.21-733,685-3130.35
'25/10/0775.376.574.876.3+1.8+2.422.282,2992,5010.921.75+1,153-6.31+64+1,2118.9-753,7580160.43
'25/10/0373.975.173.974.5+0.4+0.541.629501,0770.880.71+187-2.19+3.19+1888.38-1453,8330160.42
'25/10/0275.175.373.974.1-0.3-0.41.887431,3020.570.55+1200-4.32+1168.3-543,978-1160.4
'25/10/0175.477.174.374.4-1-1.333.711,1563,0590.380.87-2100-31.9-2428.26-164,032-1170.42
'25/09/3074.275.773.775.4+1.2+1.622.71,1151,7250.650.83+2180+4.35+2228.36-554,048-11180.44
'25/09/267475.973.274.2003.642,7492,9600.932.05-1010-12.4-1138.47+664,103+2290.71
'25/09/257676.874.174.2-2.1-2.753.541,8544,7780.391.4-165-138-5.03-3088.51-444,037+3270.67
'25/09/247576.673.976.3+1.5+2.013.612,5243,6200.71.91+249-188+1.02+62.38.6+2124,081+1240.59
'25/09/237676.474.674.8-1-1.322.371,9713,9570.51.48+6530-64.1+5898.5-1353,869-1230.59
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
'25/09/2276.177.975.375.8-0.2-0.263.424,4585,6620.793.42+517-6.3+3.21+5148.19-1124,004+4240.6
'25/09/1974.177.573.476+2.3+3.125.568,0729,9280.816.15-276+8.12+127-1417.92+6114,116+10200.49
'25/09/1873.573.972.973.7+0.9+1.241.371,1691,2470.940.86+342-1.8+7+3478.04+413,5050100.29
'25/09/1772.87472.472.8+0.2+0.282.22,1262,3700.91.56+137-4.38-19.1+1137.95+1463,464+1100.29
'25/09/1672.272.771.572.6+0.4+0.551.661,0131,2710.80.73-113-1.84-12.5-1277.88+1613,318-590.27
'25/09/1573.473.47272.2-0.8-1.11.929692,2520.430.7-218-2.14-10.1-2307.96-283,157-1140.44
'25/09/1271.573.371.573+2.2+3.112.542,3702,0771.141.72+767-10.8+48.7+8058.06+1713,185+3150.47
'25/09/1172.572.770.770.8-1.5-2.072.771,0272,8500.360.74+49-4.31-3.34+41.47.81-583,014+2120.4
'25/09/1072.272.571.872.3+0.4+0.560.979091,5970.570.66+325-4.31+14.5+3357.84+43,072-1100.33
'25/09/0972.572.771.771.9-0.1-0.141.398481,1650.730.61+275-2.19-3+2707.77-43,068+3110.36
'25/09/087272.771.672+0.6+0.841.541,2671,8880.670.91+314-3.97+1.44+3117.77-663,072+180.26
'25/09/0571.37270.971.4+1+1.421.561,5131,7250.881.08+152-2.17+2.78+1537.67-923,138+270.22
'25/09/0469.270.469.270.4+1.3+1.881.748066971.160.57+4090+10.2+4197.64-673,230-450.15
'25/09/0368.669.368.669.1+0.5+0.731.023013380.890.21+320+1.41+33.47.46+23,297-190.27
'25/09/0268.969.46868.6-0.1-0.152.044804691.020.33+80-32.6-24.67.43+93,295-1100.3
'25/09/0169.970.368.668.7-1.4-22.436987490.930.48-148-1.84-18.7-1697.42+173,2860110.33
'25/08/2970.770.870.170.1-0.4-0.570.995585231.070.39+100-4.29-14.5+81.37.49-253,2690110.34
'25/08/2870.871.270.370.5001.289337141.310.66+190-2.14-0.79+1877.46-623,294-1110.33
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
'25/08/2769.770.569.770.5+1+1.441.1562662810.44+2810-11.9+2697.38-143,3560120.36
'25/08/2669.57069.469.5-0.1-0.140.864835280.910.34+360+3.38+39.47.25-233,3700120.36
'25/08/2569.970.269.369.6+0.5+0.721.34326670.650.3+20-4-27.22-263,3930120.35
'25/08/2268.769.968.769.1+0.1+0.141.745636370.880.39-3-1.79-1.41-6.27.27+603,419-1120.35
'25/08/2168.669.468.669+0.9+1.321.174724631.020.33+1190-0.1+1197.26-243,359+1130.39
'25/08/2069.369.367.868.1-1-1.452.179491,0170.930.65-212-4.03-14.1-2307.2-533,383-9120.35
'25/08/1969.769.969.169.1-0.5-0.721.156168050.770.43-115-4.37-1.33-1207.24-673,4360210.61
'25/08/187070.469.569.6+0.1+0.141.298347621.090.58-151-3.63-0.26-1557.33-153,503-18210.6
'25/08/1569.469.969.469.5-0.1-0.140.727868070.970.55+9-1.85-17.1-9.97.46-413,518-6391.11
'25/08/1469.870.169.569.6+0.3+0.430.879148171.120.64-224-10.8+4.66-2307.43+113,559+1451.26
'25/08/1370.170.369.169.3-0.3-0.431.721,4171,3121.080.99-346-4.29-0.1-3507.48+733,5480441.24
'25/08/1270.270.669.569.6-0.5-0.711.571,7531,6631.051.23-912-89.8+1.51-1,0007.53-453,475+2441.27
'25/08/1170.770.77070.1-0.6-0.850.991,4511,3151.11.02-698-2.14+0.42-7007.72+43,5200421.19
'25/08/0872.872.970.770.7-2.5-3.423.013,8164,0980.932.72-2,238+4.53-12.4-2,2467.92+3843,516-40421.19
'25/08/0774.974.969.873.2-4-5.186.6111,5038,6141.348.26-5,644+3,957-86.7-1,7748.6+33,132+42822.62
'25/08/0677.7787777.2-0.3-0.391.298881,1450.780.69+229-18.3+5.65+21610.9+63,1290401.28
'25/08/0577.17877.177.5+0.6+0.781.171,4101,3391.051.1+539-14+30.4+55510.8-643,123-1401.28
'25/08/0475.977.175.276.9+0.6+0.792.498859770.910.68+331-13-36.1+28210.5+163,187-1411.29
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
'25/08/0175.876.774.676.3+0.4+0.532.779558351.140.73+257-13-3.42+24110.4-703,1710421.32
'25/07/31767675.675.9-0.2-0.260.535691,0500.540.43+1390-11.3+12810.2+313,241-1421.3
'25/07/3075.676.575.276.1+0.8+1.061.736725861.150.51+228-4.4+14.2+23810.2+313,2100431.34
'25/07/2975.976.77575.3-0.6-0.792.246376920.920.48-16+2-4.79-18.810+93,179-1431.35
'25/07/2875.776.575.275.9+0.6+0.81.736655801.150.51+2480+5.03+25410.1-133,170+1441.39
'25/07/2575.675.875.275.3-0.3-0.40.794664820.970.35+126-2.93-0.88+1229.96-333,183-14431.35
'25/07/2475.876.375.275.6001.465935051.170.45+16-0.76-14.2+1.049.91-443,216-5571.77
'25/07/237575.97575.6+0.7+0.931.21,0037671.310.76+122-2.47+23.7+1439.9+503,260+2621.9
'25/07/22777774.774.9-1.9-2.472.992,5412,1801.171.92-175-4.02-6.89-1869.88+83,210+12601.87
'25/07/217878.276.876.8-0.7-0.91.811,4531,2471.171.12-49.5-1.83+14.3-3710-193,202-6481.5
'25/07/1879.879.877.377.5-1.6-2.023.162,9872,5641.162.33-522+1.19+8.04-51310.1-393,221-3541.68
'25/07/1780.380.876.679.1-1.9-2.355.1912,5608,4221.499.86+977+6.99+29.4+1,01310.3-723,260-20571.75
'25/07/1681818181+7.3+9.9102,1711,6371.331.76-208-3.28+71-1409.71+913,3320772.31
'25/07/1573.773.773.773.7000009.8103,2410772.38
'25/07/1472.373.772.273.7+1.4+1.942.071,5491,2151.281.13+391+222+5.11+6189.81+1243,241+1772.38
'25/07/1170.972.470.972.3+1.1+1.542.119708581.130.7+374+79.8-2.8+4519.62-763,117-11762.44
'25/07/1071.171.470.571.2001.267618140.940.54+86.9+45.7-10.1+1229.44-383,193-4872.72
'25/07/0969.671.269.171.2+1.9+2.743.032,1221,8081.171.5-88+790+14+7169.43-1333,231-14912.82
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
'25/07/0867.969.467.969.3+1.9+2.822.232,0761,7841.161.43+2650+19.5+2859.53-513,364-391053.12
'25/07/0771.571.567.467.4-4.1-5.735.739,4106,5001.456.47+2,624-6,654+16.1-4,0149.59+673,415+401444.22
'25/07/0474.474.471.571.5-2.9-3.93.93,7413,1311.192.71-1,8010+6.92-1,7948.26+93,348-141043.11
'25/07/0375.375.772.474.4-0.8-1.064.397,6955,1851.485.71-724-4.32-747-1,4759.12+1093,339+1181183.53
'25/07/0277.580.676.879.4+2.2+2.854.9215,53910,8831.4312.3-6,100+8,335+133+2,3689.69-4153,230000
'25/07/0176.980.876.877.2+1.4+1.855.2811,4227,6121.58.99-215+1,415+660+1,86012.4+1493,645000
'25/06/307677.475.475.8+0.4+0.532.652,9832,0751.442.28-660+659+26.4+25.112.6+183,496-200
'25/06/277779.175.475.4+0.6+0.84.954,9663,6741.353.82-878-23.3-14.2-91512.6+4353,478-1920.06