≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3362 先進光 / K線圖(日)

3362 先進光

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
125.5123+2.5+2.03%4.88%125.5130.5124.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1501.47億1,221942股/筆127.94.72N/AN/A
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)
1,5331.95億1,583969張/筆127.1-5 (-3.91%)

連續漲跌: 首日上漲  ( +2.5元 / +2.03%)

財報評分: 最新32分 / 平均41分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 先進光國內第一次有擔保轉換公司債 2026年第4季轉換普通股之增資基準日 (公告訊息 11/12 17:22)

• 先進光董事會通過2026年第三季合併財務報告 (公告訊息 11/12 17:22)

• 先進光提前開獎！8月轉虧1.2億元　每股虧0.81元 (ETtoday新聞雲 10/13 17:17)

• 先進光有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 10/13 15:40)

• 補充公告先進光對重要子公司科雅光電股份有限公司降低持股比例達10%以上 (公告訊息 10/02 17:34)

• 〈台股開盤〉升息壓力加劇、AI產業三巨頭籲放緩先進模型開發 台股跌逾700點摜破月線 (Anue鉅亨 09/14 09:45)

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 大立光摜跌停失守7千元！歐系外資喊賣　光學4檔同摔半根 (ETtoday新聞雲 09/07 12:07)

• 快訊／3檔「抓去關」新名單　天瀚、沛爾生醫列潛在處置名單 (ETtoday新聞雲 08/26 18:14)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 補充7/9公告先進光取得廠務工程及設備 (公告訊息 08/13 17:31)

• 9400億量縮藏玄機！獨家數據曝賣壓轉折，兩大霸主營收創高「這時機」發動？ (Anue鉅亨 08/10 17:16)

• 先進光董事會通過2026年第二季合併財務報告 (公告訊息 08/06 17:32)

• 台股爆1.14兆上影線，解套賣壓出籠？震盪休整期「這產業」浮現分批卡位契機！ (Anue鉅亨 08/05 18:07)

• 矽光子股先進光「抓去關」　明起處置到8／13 (ETtoday新聞雲 08/04 17:52)

• 〈台股開盤〉聯電、台光電漲停帶動唱 護住4萬點大關反彈逾千點 (Anue鉅亨 07/30 10:00)

• 台股加速趕底終點站到了？遞延賣壓最後一洗，別在評價修復前夕被洗出場！ (Anue鉅亨 07/29 17:23)

• 先進光2026年第二季財務報告董事會召開日期 (公告訊息 07/29 14:44)

• 大盤甩尾重回季線！獨家數據爆籌碼危機，主動式ETF卻默默掃貨這族群？ (Anue鉅亨 07/27 17:40)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 台積電法說前夕「板塊大輪動」！外資看好族群營收大爆發，低檔黃金買點浮現？ (Anue鉅亨 07/13 17:28)

• 先進光取得廠務工程及設備 (公告訊息 07/09 17:33)

• 董事會決議購置機器設備 (公告訊息 07/09 17:30)

• 大立光遇賣壓！飆漲6%突翻黑　投顧喊目標價5650元 (ETtoday新聞雲 07/01 09:49)

• 先進光2026年股東常會重要決議事項 (公告訊息 06/29 16:56)

• 先進光2026年現金增資催繳期間屆滿暨股票發放事宜 (公告訊息 06/25 17:19)

• 台股連跌機會難得？關鍵買點即將浮現！ (Anue鉅亨 06/25 10:59)

3362 先進光 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共5,210日
成交價: 125.5元 (+2.5元/ +2.03%)成交張數: 1,150張成交金額: 1.47億元
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579高
近2日新高
首日上漲
(+2.5元/ +2.03%)
第1407高
近4日新低
第1025高
近4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
125.5元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價124115147.5184172112.599.6208139.57021.11716.493.2
漲跌價+1.5+10.5-22-58.5-46.5+13+25.9-82.5-14+55.5+104.4+108.5+109.1+32.3
漲跌幅+1.21%+9.13%-14.9%-31.8%-27%+11.6%+26%-39.7%-10%+79.3%+495%+638%+665%+34.7%
振幅7.66%13.5%26.1%41.8%60.5%97.3%132%73.7%153%355%1324%1694%1777%138%
成交張數4,5079,0041.63萬3.98萬25.6萬66.9萬77.1萬96.5萬172萬355萬701萬759萬778萬75.8萬
成交金額5.68億11.4億20.7億60.9億472億1,191億1,300億1,602億3,245億5,120億7,306億7,475億7,527億1,287億
週轉率3.06%6.11%11%27%174%454%523%655%1164%2404%4751%5149%5276%514%

* 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
'26/11/13125.5130.5124.5125.5+2.5+2.034.881,1501,2210.941.47+85.80-7+78.87.74-163,293+51033.13
'26/11/12128131121.5123-5-3.917.421,5331,5830.971.95+92.30-24.5+67.87.68+173,309-2982.96
'26/11/11121.5128121.5128+4+3.235.241,8241,5861.152.26+1610-14.7+1467.62-173,292-21003.04
'26/11/10128132.5122124-2.5-1.988.33,7273,2901.134.77+17.30-128-1117.5+733,309+451023.08
'26/11/09118126.5117126.5+11.5+108.267707750.990.95-79.90+10.6-69.37.41-383,236+3571.76
'26/11/06110.5116110.5115-7.5-6.124.492,1151,9421.092.38+4890-21.3+4677.46-4703,2740541.65
'26/11/05133.5134.5121.5122.5-12.5-9.269.631,5511,8300.851.97+3170-12.9+3057.11-1113,744+21541.44
'26/11/04138.5139128135-2-1.468.031,3961,5430.91.87+2380-9.54+2296.8-1653,855-17330.86
'26/11/03142.5144134.5137-9.5-6.486.481,4831,7760.842.06+1330-10+1226.62-2514,020-160501.24
'26/11/02142.5149142.5146.5-1-0.684.417138850.811.04-670-5.68-72.76.51-184,271-342104.92
'26/10/30151.5151.5144.5147.5-8-5.144.59611,3690.71.42+22.50-13.9+8.526.54-624,289-262445.69
'26/10/29162162154155.5-6.5-4.014.949531,3800.691.49-2210-16.4-2376.52-234,351+22706.21
'26/10/28160163158162+6.5+4.183.221,1271,1910.951.82+1440+0.1+1456.64-454,374-112686.13
'26/10/27162163154.5155.5-5-3.125.31,3901,7150.812.19+15.10-15.3-0.166.54-1314,419-382796.31
'26/10/22168.5170.5160160.5-6.5-3.896.291,7882,1640.832.93-2280-7.66-2366.51-1224,550-133176.97
'26/10/21172176.5166167-2-1.186.212,6482,6850.994.55-2970-1.12-2986.6+134,672+143307.06
'26/10/20168178168169+0.5+0.35.933,1953,5080.915.55+94.80+3.22+986.78-174,659+203166.78
'26/10/19169172160168.5-3.5-2.036.982,6122,9860.874.33-46.70-9.1-55.86.71-2134,676-1012966.33
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
'26/10/16178.5187.5170.5172-5-2.829.66,0995,7121.0710.9-4150-8.43-4246.73-1604,889-343978.12
'26/10/15175.5182.5175.5177-7-3.83.82,8042,8790.975.02+5290-33.8+4956.99-3785,049+484318.54
'26/10/14193194.5181.5184-7.5-3.926.796,1056,1520.9911.3-9160-2.74-9196.6+965,427-183837.06
'26/10/13192196.5183191.5-5.5-2.796.858,4509,3710.916.1+6750-4.65+6707.22-7985,331-104017.52
'26/10/12187203183197+7+3.6810.510,64312,8320.8321+6570+6.81+6646.72+8626,129+284116.71
'26/10/08193198190190-6-3.064.083,8754,5600.857.51-11.80-0.28-12.16.28-695,267+123837.27
'26/10/07190196187.5196+7.5+3.984.515,4268,3680.6510.4+22.50+1.58+24.16.28+6065,336-23716.95
'26/10/06191.5202188188.5-2.5-1.317.3310,34211,9090.8720-1840-4.83-1896.26-284,730-33737.89
'26/10/05178193178191+15.5+8.838.557,9058,4120.9414.8-27.20+15-12.36.38+5444,758+313767.9
'26/10/02175.5178174.5175.5001.991,6691,8410.912.93-66.10+1.44-64.76.21+284,214-213458.19
'26/10/01172178.5172175.5+4.5+2.633.81,9632,0520.963.44-1330-3.29-1366.22+934,186-73668.74
'26/09/30173173.5171171001.466528360.781.12+90.60-0.32+90.26.28-754,093-63739.11
'26/09/29171.5173170171-2-1.161.737551,0770.71.29+83.20-24+59.16.22-134,168-23799.09
'26/09/24170.5175.5168.5173+3+1.764.121,0031,0900.921.72+2100+2.13+2126.16-414,181-43819.11
'26/09/23172.5174.5170170-2.5-1.452.618631,1560.751.48+960-2.18+93.86.02-314,222-83859.12
'26/09/22177.5179171172.5-2-1.154.581,4031,8730.752.45-48.80-3.83-52.65.94-504,253-23939.24
'26/09/21179180.5174.5174.5-4-2.243.361,1203,0670.371.98-79.10-4.24-83.35.94-244,303-53959.18
'26/09/18177181.5176.5178.5+3.5+22.862,7303,3360.824.88-7.540+1.53-6.026+194,327-64009.24
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
'26/09/17177.5182174175-2-1.134.522,9333,3340.885.2-56.20+3.12-535.99+404,308-84069.42
'26/09/16167.5178.5167.5177+9+5.366.555,7595,1991.1110-2580-0.59-2585.99+614,268+194149.7
'26/09/15170176166.5168-0.5-0.35.643,5363,55316.06-2090-3.18-2126.12-74,207+153959.39
'26/09/14174.5180162168.5-11-6.13105,3276,5910.818.95+2610-16.9+2446.25-5544,214-103809.02
'26/09/11178194174179.5-3-1.64118,7009,7750.8916.1-1870+23.9-1635.99+2094,768+113908.18
'26/09/10185187182182.5-7-3.692.642,8574,1150.695.25+570+26.5+83.56.06-1534,559-23798.31
'26/09/09192196.5187.5189.5+2+1.074.85,4925,8440.9410.5-4070+14.6-3925.98+2774,712-153818.09
'26/09/08191.5192.5182.5187.5-2.5-1.325.264,7565,3210.898.87-2890-0.42-2906.19-1924,435-793968.93
'26/09/07199.5205189190-20-9.527.629,10120,6110.4417.8-6570-96.3-7546.28+1254,627+5347510.3
'26/09/04202.5210196210+12+6.067.071,4441,8700.772.97+1200+21.6+1426.72+794,502+54229.37
'26/09/03212.5213198198-12-5.717.141,2532,0320.622.55+400+115+1556.64-2994,423-984179.43
'26/09/02202.5213201210+10+562,3772,9820.84.94+6850+119+8046.61-4434,722+551510.9
'26/09/01202.5206.5200200-2-0.993.229751,4480.671.98+1740+74.2+2486.11-1155,165-85109.87
'26/08/31197.5204.5194.5202+2.5+1.255.011,8752,2050.853.74+5920+24.2+6165.99-6625,280-355189.81
'26/08/28207207196.5199.5-5-2.445.131,7792,3590.753.55+3170+85.5+4035.59-6625,942-2095539.31
'26/08/27202205197204.5+2.5+1.243.962,5743,2490.795.21+2930+1+2945.38-3766,604-86876211.5
'26/08/26192214.5192202+7+3.5911.531,32826,9211.1664.5+48.20+85.7+1345.17+1,7226,980+1,1281,63023.4
'26/08/25187198181.5195+6.5+3.458.758,71411,0240.7916.4+82.40-1.09+81.35.13-4995,258+105029.55
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
'26/08/24190202.5188188.5-6-3.087.4612,41212,9920.9624.1-4190-4.64-4245.01+2885,757+224928.55
'26/08/21186200180194.5+8.5+4.5710.89,21710,3740.8917.4-3310+1.3-3295.22+5405,469-254708.59
'26/08/20183.5194.5182.5186+4.5+2.486.6112,45417,2400.7223.4-1030+8.69-94.45.33+884,929+2249510
'26/08/19171184.5171181.5+6.5+3.717.714,0415,0320.87.27-49.10+5.61-43.55.27+1024,841+284739.77
'26/08/18180.5185.5175175-3.5-1.965.884,7109,2900.518.52-54.20-2.65-56.95.27+34,739-174459.39
'26/08/17173186171178.5+6.5+3.788.727,5927,3331.0413.7+6.150+4.8+10.95.29-1234,736+284629.76
'26/08/14185.5191.5170.5172-9-4.9711.65,77312,7920.4510.5-5720-8.12-5805.26+64,859-464348.93
'26/08/13181181.5177.5181+2+1.122.231,4871,9890.752.68+1220+3+1255.59+814,853-264809.89
'26/08/12174.5179.5172179+4.5+2.584.39841,2870.761.74+360+1+375.51+134,772-1850610.6
'26/08/11178.5178.5171174.5-3.5-1.974.216649640.691.15+220-4+185.49-674,759-2152411
'26/08/10176180175178+4.5+2.592.886911,1610.591.23+1570-2+1555.47-324,826-1654511.3
'26/08/07180181173173.5-2.5-1.424.551,0911,4880.731.94+3210-3+3185.36-894,858-4556111.5
'26/08/06173180171.5176+1.5+0.864.878241,3480.611.46+1940+7+2015.15-94,947-3060612.2
'26/08/05183183172.5174.5-5-2.795.852,3672,9440.84.18+640-13+515.02-1454,956-15963612.8
'26/08/04176196.5174179.5-0.5-0.2812.519,46219,8660.9835.8-2310+16.7-2144.92+2225,101-1979515.6
'26/08/03172187166.5180+8+4.6511.916,29116,8960.9628.7-1,2680-0.62-1,2685.07+5624,879+1081416.7
'26/07/31168172164.5172+15.5+9.94.799,5749,9990.9616.2+1,2130+21.9+1,2355.93+2714,317+1480418.6
'26/07/30173.5182156.5156.5-17-9.814.724,75320,5681.242.4-7370-69.4-8065.08-2334,046-12679019.5
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
'26/07/29159.5173.5158173.5+15.5+9.819.8123,15118,1641.2739.2+1,0500+75.6+1,1265.55+2574,279+50191621.4
'26/07/28160171157158-7.5-4.538.4624,79619,0311.341.1-5620+6.78-5554.82-4894,022-10441510.3
'26/07/27153165.5153165.5+15+9.978.316,9515,1421.3511.4+1220+8.8+1315.17+6844,511+24951911.5
'26/07/24159159.5150.5150.5-12.5-7.675.521,4671,7930.822.28-2290-8.21-2375.04-183,827-12707.06
'26/07/23158.5165.5158163+6.5+4.154.793,2033,21215.18-1190+2.42-1165.13+103,845+92717.05
'26/07/22156160.5152.5156.5+5+3.35.281,7001,7660.962.67-2140+1.32-2125.2+2093,835+282626.83
'26/07/21149.5154146151.5+3+2.025.391,7871,7371.032.69-2470-27.4-2745.34+533,626+532346.45
'26/07/20156156.5144.5148.5-7.5-4.817.692,5302,3221.093.79+4250-0.41+4255.49-4553,573+291815.07
'26/07/17161165155156-13.5-7.965.93,2233,4090.955.16+6990-11.6+6875.19-5854,028+321523.77
'26/07/16168181164169.5-1.5-0.889.945,0284,6751.088.64-5630+2.46-5614.7+2404,613-211202.6
'26/07/15176177.5169171-1-0.584.942,4202,5750.944.17-4550-12.6-4675.06-314,373-551413.22
'26/07/14187.5189.5170172-16.5-8.7510.36,45611,2210.5811.3+8410-14.7+8265.36-1,2104,404-161964.45
'26/07/13187.5198185188.5+8.5+4.727.2212,21511,1271.123.6-1310+43.4-87.64.76+1,2645,614+772123.78
'26/07/09169.5184.5166.5180+12+7.1410.76,6496,7690.9811.9+20.90+21.6+42.54.83+3784,350+341353.1
'26/07/08162.5168158168+6.5+4.026.192,3992,7770.863.89-3450-1.4-3474.82+2273,972-521012.54
'26/07/07170.5171160161.5-8-4.726.492,9403,2700.94.85+7910-3.26+7885.05-1973,745-301534.09
'26/07/06186.5191168.5169.5-17.5-9.36125,0606,6350.768.92-10.60-6.97-17.54.48-1,2053,942-361834.64
'26/07/03185.5193185.5187-0.5-0.2742,3212,5380.914.39-1200-1.55-1214.42-215,14702194.25
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
'26/07/02185191183.5187.5-1-0.533.982,1823,6740.594.09+500-0.44+49.64.5-285,168+22194.24
'26/07/01193197.5184188.5-0.5-0.267.144,7085,8210.818.96-4140-2.27-4164.43+815,196-632174.18
'26/06/30182.5189177.5189+6.5+3.566.35,2856,5100.819.77-1570-3.98-1614.65+2105,115+742805.47
'26/06/29187191.5179182.5-7.5-3.956.584,4174,9610.898.18-1400-4.75-1454.71-3194,905-1082064.2
'26/06/26206.5209.5190190-21-9.959.248,98914,6900.6117.8-1,0650-10-1,0754.79-1,3615,224-123146.01
'26/06/25196211190211+19+9.910.914,99511,5921.2931+9450+11.4+9565.5+1,1136,585+403264.95
'26/06/24182197.5182192+6+3.238.335,4696,7790.8110.4-7500-33.1-7834.79+2495,472+462865.23
'26/06/23206.5206.5184.5186-19-9.2710.77,0208,4640.8313.4+1820-69.9+1125.27-4195,223-112404.6
'26/06/22211211201.5205-6-2.844.56,8488,9660.7614.2+1200+7.1+1275.11-1115,642-582514.45
'26/06/18206218203.5211+3.5+1.696.9914,27414,4800.9929.8-9310-1.56-9325.01-245,753+13095.37
'26/06/17197213196207.5+13.5+6.968.7622,34516,9581.3246.3+1,2540-53.8+1,2005.62+2235,728+793075.36
'26/06/16184.5194178194+17.5+9.929.0714,49512,0621.227.4-7420+51.3-6914.69-495,505+822284.14
'26/06/15161.5176.5161.5176.5+16+9.979.356,9565,1911.3412+6050+8.21+6135.07+1,0385,554+531462.63
'26/06/12168.5175.5160160.5-3.5-2.139.4511,97111,4541.0519.9-1,3810+20-1,3614.62+5184,516-10932.06
'26/06/11166172160164-7-4.097.0215,90711,4481.3926.3+2460+2.79+2495.39-7903,998-1131032.58
'26/06/10168171160171+15.5+9.977.0710,0626,3061.617+2630-118+1455.1-624,788+852164.51
'26/06/09143155.5142.5155.5+14+9.899.192,5861,8691.383.94-4110+33.1-3784.9+5374,850+631312.7
'26/06/08133.5145133.5141.5-6.5-4.397.774,4634,7430.946.14+5.850-28.2-22.45.16-3004,313-9681.58
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
'26/06/05152157.5145.5148+4+2.788.3316,38513,1921.2424.9+2700+10.5+2815.15+5004,613+4771.67
'26/06/04144144143.5144+13+9.920.381,8861,5941.182.72-10+45.3+44.34.96-2164,113-47731.77
'26/06/03118.5131118.5131+11.5+9.6210.53,5632,9711.24.61+8560+35.2+8914.92+2954,329+631202.77
'26/06/02127127.5117.5119.5-1.5-1.248.262,6842,3831.133.24-2230-5.67-2284.32+1234,034+3571.41
'26/06/01113121112.5121+11+107.733,3345,2680.633.97+8590+19.8+8794.43-423,911+14541.38
'26/05/29113113110110-0.5-0.452.716387280.880.71-2050-1.79-2073.79+303,953-1401.01
'26/05/28112.5115109.5110.5-2-1.784.899289720.961.04+370+0.56+37.63.88-493,923+11411.05
'26/05/27116117.5111.5112.5-2.5-2.175.221,2871,7000.761.47-1810-2.87-1843.78-173,972+13300.76
'26/05/26117117.5115115-2-1.712.149141,0370.881.06+50+0.11+5.113.86-883,989-2170.43
'26/05/25121121.5116117-3-2.54.582,7682,6511.043.27+1010-3.41+97.33.82-614,077+1190.47
'26/05/22120120.5118120-1-0.832.071,8521,84712.21-3400-3.68-3443.71+1914,138-6180.43
'26/05/21116.5122.5116121+7.5+6.615.732,8672,6291.093.43+8340-0.74+8333.93-1123,947+6240.61
'26/05/20116121.5113113.5-5-4.227.173,5323,0391.164.12-3190-4.29-3233.32+1484,0590180.44
'26/05/19115126.5115118.5+3.5+3.04107,4056,0051.239.08+1880-53.4+1343.53-13,911-57180.46
'26/05/18111.5118.5108.5115+2.5+2.228.892,1372,1091.012.46-860+15.1-713.33+1113,912-1751.92
'26/05/15113120111.5112.5+1+0.97.626,6135,4531.217.61-5920+83.1-5098+1163,801+63762
'26/05/14104111.5104111.5+10+9.857.393,0372,3481.293.36+2380+45.4+2848.32-373,685+5130.35
'26/05/13104104100.5101.5-3-2.873.355906890.860.6-2690-2.29-2718.03+73,722080.21
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
'26/05/12103.5106100104.5+2.5+2.455.881,0781,0701.011.11-1260+1.99-1248.13-773,715+280.22
'26/05/11105108.5102102-2.5-2.396.221,7161,2251.41.76+5510-0.51+5508.21-7093,792-360.16
'26/05/08108109104104.5-3.5-3.244.639881,0550.941.05-3260+0.78-3257.82+14,501-190.2
'26/05/07107.5111106.5108+0.5+0.474.197347570.970.8+1390+0.21+1397.91+674,500+1100.22
'26/05/06111.5111.5106.5107.5-1.5-1.384.597088100.870.76-1800+0.1-1807.79+804,433+290.2
'26/05/05108112108109+1+0.933.75987360.810.66-1350-7.64-1437.87+754,353+170.16
'26/05/04107.5110107.5108002.316888160.840.75+92.30-0.8+91.57.93-174,278+360.14
'26/04/30106.5109.5106.5108+1.5+1.412.824955080.980.54+20+8.17+10.27.86-254,295+330.07
'26/04/29108108105.5106.5-1.5-1.392.314306830.630.46-1440+0.62-1437.85+84,320000
'26/04/28109.5110107108-1.5-1.372.744586110.750.5-780+5.62-72.47.95+444,312000
'26/04/27108.5112104.5109.5+1+0.926.9178678910.85+90+5.25+14.27.96-304,268000
'26/04/24111.5114.5108108.5-3-2.695.837779560.810.86+200-30.1-10.17.9604,298-100
'26/04/23116116106111.5-3-2.628.731,5361,5480.991.7+1730-7.93+1657.94-754,298-610.02
'26/04/22118119.5114114.5-3-2.554.681,2851,4320.91.49+1940+1.32+1957.82-3334,373-1070.16
'26/04/21120120116117.5-4-3.293.291,4742,1140.71.73-2620-8.71-2717.68+154,706+8170.36
'26/04/20113.5121.5113.5121.5+8.5+7.527.082,7793,0630.913.31-1480+37.3-1117.85+404,691-1190.19
'26/04/17113114110.5113-0.5-0.443.088161,0630.770.91+390-3.51+35.57.96-184,651+1200.43
'26/04/16113.5117112.5113.5+3.5+3.184.092,1901,9321.132.51+5730+7.18+5807.93-2344,669+1190.41
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
'26/04/15115115.5108110-2-1.796.71,8151,7061.062.02+1980+9.48+2077.51+494,903-4180.37
'26/04/14110115.5108.5112+6.5+6.166.643,9104,5330.864.4-5970+24.5-5737.37+134,854+6220.45
'26/04/1396.1105.596105.5+9.5+9.99.92,0982,2870.922.19+2850+1.6+2867.74+1354,841+8160.33
'26/04/1096.898.895.896+0.6+0.633.143356560.510.32+650+0.45+65.57.5+114,706080.17
'26/04/0997.897.895.195.4-1.6-1.652.783471,1420.30.33-90-8.69-17.77.45+64,695080.17
'26/04/0895.897.995.697+2.8+2.972.443495370.650.34+79.10-0.4+78.77.47-14,686080.17
'26/04/0794.794.893.394.2+1.1+1.181.611782980.60.17+1000-4.62+95.47.41-234,687080.17
'26/04/029696.592.593.1-2.1-2.214.23041,0690.280.28-930-2.21-95.27.26+34,710080.17
'26/04/0194.395.593.395.2+2.9+3.142.382623650.720.25+710+0.95+71.97.3-24,707-480.17
'26/03/3193.29792.292.3-1.1-1.185.144855320.910.46+620-0.55+61.47.25-1074,709-7120.25
'26/03/3095.295.693.193.4-2.2-2.32.623204040.790.3+390+2.62+41.67.15-764,816-5190.39
'26/03/2795.895.994.195.6-0.6-0.621.872373190.740.22+410+1.65+42.67.1204,892-1240.49
'26/03/2698.699.29696.2-2.2-2.243.252021,2980.160.2-110+1.34-9.667.08+14,892+2250.51
'26/03/2596.999.296.998.4+2.2+2.292.392372930.810.23+860+3.6+89.67.09-84,8910230.47
'26/03/24969793.696.2+1.8+1.913.63494430.790.33-270-0.6-27.67.03-94,899+3230.47
'26/03/239697.492.794.4-2.1-2.184.874727100.660.45-700-1.22-71.27.04-464,9080200.41
'26/03/2098.599.996.596.5-1.6-1.633.475461,2420.440.53+180+0.23+18.27.09-324,954-1200.4
'26/03/199899.59898.1-0.5-0.511.522903910.740.29-15.20+1.12-14.17.08-224,986-1210.42
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
'26/03/181001009898.6+0.5+0.512.043167850.40.31+190-0.26+18.77.08-55,0080220.44
'26/03/1799.910198.198.1-0.5-0.512.942543670.690.25+520-13.2+38.87.06-45,0130220.44
'26/03/1697.699.59698.6+1.6+1.653.613243790.860.32+780+3.13+81.17.02-65,0170220.44
'26/03/1397.998.895.797-0.9-0.923.172865800.490.28-10.50+0.86-9.656.95-25,023-1220.44
'26/03/1210010197.797.9-1.8-1.813.313359770.340.33-380+0.58-37.46.93-195,025-1230.46
'26/03/1197.6100.597.699.7+2.7+2.782.993044750.640.3+940-1.78+92.26.95-55,0440240.48
'26/03/1095.210095.297+3.5+3.745.134995280.940.48-750-0.53-75.56.88-265,049+6240.48
'26/03/0990.194.890.193.5-6.3-6.314.716046800.890.56+620+0.23+62.26.9-1655,075-3180.35
'26/03/0699.810199.399.8-1.2-1.191.683994620.860.4-1180-2.28-1206.86-365,240+2210.4
'26/03/05103103.5100.5101+1.1+1.133703561.040.38+800-0.37+79.66.94-165,2760190.36
'26/03/0410110398.899.9-3.6-3.484.066687540.890.67+110-1.81+9.196.88-875,2920190.36
'26/03/03106.5109.5103.5103.5-3-2.825.635195520.940.55+70-1.75+5.256.87-1155,379-1190.35
'26/03/02102.5108.5102.5106.5-2.5-2.295.56634851.370.71+3380+8.31+3466.86-2545,494-1200.36
'26/02/26111111108109-1-0.912.734244890.870.47+490-8.51+40.56.63-565,748-1210.37
'26/02/25108111.5107.5110+2.5+2.333.726657450.890.73+380+3.27+41.36.58-175,804+1220.38
'26/02/24105.5108105107.5+1.5+1.422.834805130.940.51+270+3.74+30.76.53+355,821-1210.36
'26/02/23102.5106.5101.5106+4+3.924.96486890.940.68+1740-4.94+1696.49+205,7860220.38
'26/02/11101.5102.5100102+1.5+1.492.494304910.880.44-140+6.97-7.036.32-485,768-1220.38
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
'26/02/10104.5106100.5100.5+1+1.015.537547071.070.78-1540+2.76-1526.26+495,8160230.4
'26/02/0910310399.599.5-1-13.484175920.70.42-1100-6.75-1176.3-275,767-3230.4
'26/02/06100.510398.3100.5004.685015480.910.5-25.90-1.24-27.26.35-145,794-1260.45
'26/02/05104.5104.5100100.5-4.5-4.294.295617250.770.57-1310+10.1-1216.35+45,808-17270.46
'26/02/04105105.5103.5105+0.5+0.481.913993801.050.4200-13.7-13.76.42-215,804+1440.76
'26/02/03109109103.5104.5-1.5-1.425.196695971.120.7-370-1.24-38.26.39-1615,825-7430.74
'26/02/02108108104.5106-3-2.753.217328340.880.77+1450-5.89+1396.41-325,986-11500.84
'26/01/30112112107.5109-3.5-3.1149028761.030.98+740-0.03+746.28+236,018-1611.01
'26/01/29118118.5111.5112.5-4.5-3.855.981,1521,0841.061.31-410-4.35-45.36.22-645,995-1621.03
'26/01/28115.5118114.5117+1.5+1.33.039258481.091.08-390-7.2-46.26.23-996,0590631.04
'26/01/27117117.5115115.5-1.5-1.282.146768120.830.78+790-2.16+76.86.22-336,158-23631.02
'26/01/26120121.5116.5117-4.5-3.74.121,2811,5800.811.51-1470+0.39-1476.15-1346,191-8861.39
'26/01/23125.5128121121.5-0.5-0.415.743,9183,6211.084.85-2760-24.2-3006.22+1006,325+6941.49
'26/01/22118124115.5122+8+7.027.464,0834,2540.964.9-4100+7.3-4026.29+1676,225+17881.41
'26/01/21111.5118111.5114+0.5+0.445.731,7131,6951.011.97-1910+12.7-1786.43+556,058+1711.17
'26/01/20112113.5110113.5-2.5-2.163.021,5391,4221.081.73-3520+9.36-3436.42-626,003-2701.17
'26/01/19119119112116+6+5.456.365,0524,0351.255.82-3310-21.3-3526.64+4086,065-8721.19
'26/01/16101110101110+10+1092,0391,5461.322.21+2250+67.8+2936.73-865,657+26801.41
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
'26/01/15101.5101.599.4100-1.5-1.482.075717770.740.57-1050-0.32-1056.55+155,743+2540.94
'26/01/1410110399.2101.5+0.5+0.53.7690691010.92-1460-0.76-1476.59+745,728+6520.91
'26/01/1310710899101-2-1.948.743,6815,0330.733.77-8580-9.18-8676.65+1835,654-2460.81
'26/01/1294.310394.3103+9+9.579.262,0151,8121.112.04+4040+17.3+4217.19+335,471+16480.88
'26/01/0992.495.489.494+2.2+2.46.546331,0430.610.59+2100+1.3+2116.8805,438-2320.59
'26/01/0894.994.99191.8-2.3-2.444.146971,3930.50.64-3360-1.96-3386.71-25,438-5340.63
'26/01/0793.794.59394.1+0.4+0.431.63261,5240.210.31+520-1.07+50.96.93-95,4400390.72
'26/01/0692.994.19293.7+0.9+0.972.265152,0180.260.48+1620+2.41+1646.88-195,4490390.72
'26/01/0595.196.892.592.8-0.3-0.324.621,0521,7430.60.99-80-3.34-11.36.76-205,468-1390.71
'26/01/0293.294.292.793.1-0.1-0.111.613351,0780.310.31+160-0.67+15.36.76-165,488+8400.73
'25/12/3195.996.692.993.2-3.3-3.423.835891,4450.410.55-2390-2.13-2416.71-125,504-5320.58
'25/12/3094.296.691.896.5+2.3+2.445.15631,7140.330.53+800-1.72+78.36.8605,516+2370.67
'25/12/2991.996.691.894.2+1.9+2.065.26741,3010.520.64+2280+2.79+2316.77-395,516+11350.63
'25/12/2692.492.790.592.3002.384529460.480.41+360+2.16+38.26.61-145,555+1240.43
'25/12/2492.49391.792.3+0.7+0.761.422204610.480.2+300-0.8+29.26.55+35,569-4230.41
'25/12/2394.594.591.391.6-1.7-1.823.434451,5280.290.41-1200+0.58-1196.51-65,566-1270.49
'25/12/2293.796.192.993.3+0.9+0.973.465251,6990.310.49+760-4.66+71.36.5605,572+3280.5
'25/12/1991.492.490.992.4+1.6+1.761.652314160.560.21+69.90-0.31+69.66.48-245,572+2250.45
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
'25/12/1891.891.890.490.8-1.4-1.521.522604530.570.24-52.60-3.87-56.56.42-265,5960230.41
'25/12/1791.49491.392.2+2+2.222.994256740.630.39+1840+1.68+1866.34+165,6220230.41
'25/12/1691.391.989.190.2-1.6-1.743.055005850.850.45-1580-2.34-1606.21-445,606+2230.41
'25/12/159292.590.191.8-1.1-1.182.582914950.590.27+310-0.24+30.86.27-275,650-4210.37
'25/12/12929691.192.9+1.8+1.985.386541,1050.590.61+1210+1.67+1236.2305,677+1250.44
'25/12/1190.89389.891.1+1+1.113.553854040.950.35-400+0.14-39.96.11-2805,677+1240.42
'25/12/1091.8939090.1-1.7-1.853.273501,2090.290.32-1030-1.17-1046.04-35,957-1230.39
'25/12/0991.79290.691.8+1+1.11.541673470.480.15+5800+586.09-75,960+2240.4
'25/12/0891.891.889.890.8-0.1-0.112.22463140.780.22+640+0.27+64.36.04-85,9670220.37
'25/12/0594.794.789.290.9-2.6-2.785.884439470.470.4-2030-2.13-2055.92+85,975-3220.37
'25/12/0493.796.393.593.5+0.6+0.653.013511,3350.260.33+40-0.24+3.765.99-95,967-1250.42
'25/12/0392.193.892.192.9+1.2+1.311.852185760.380.2+680+0.55+68.65.97-155,976+2260.44
'25/12/0291.99290.691.7+0.9+0.991.541822650.690.17+640-0.24+63.85.88-25,991-1240.4
'25/12/0193.593.590.890.8-1.7-1.842.921522760.550.14-220-2.82-24.85.83+75,993+3250.42
'25/11/2892.593.991.992.5-0.3-0.322.161949620.20.18+26.20+1.36+27.55.83+55,9860220.37
'25/11/2792.193.491.192.8+1.4+1.532.522557560.340.24+370-0.78+36.25.81-75,981+1220.37
'25/11/2689.792.989.791.4+1.6+1.783.564037870.510.37+720+1.18+73.25.78-155,9880210.35
'25/11/2589.89288.989.8+0.1+0.113.463071,0340.30.28-10+1.58+0.585.71-66,003-1210.35
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
'25/11/2489.689.888.489.7+2.2+2.511.63594040.890.32+42.50+0.1+42.65.68-216,009-4220.37
'25/11/2189.489.58787.5-2.9-3.212.774271,3440.320.38-20-6.73-8.735.49-886,030-2260.43
'25/11/208991.38990.4+2.8+3.22.633646450.560.33+1930+0.07+1935.46-1026,118+1280.46
'25/11/1989.791.386.787.6-2.8-3.15.096801,7830.380.6+1260+0.3+1265.31-1036,2200270.43
'25/11/1892.593.589.690.4-2.1-2.274.227461,0080.740.68-140-0.9-14.95.2-336,323-19270.43
'25/11/1795.495.792.392.5-3-3.143.566908700.790.64-320-14.6-46.65.18-216,356+6460.72