≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3491 昇達科 / K線圖(日)

3491 昇達科

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
14301455-25-1.72%12.37%149515701390
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,71455.58億7,968466股/筆149720.98113.81.6
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)
4,19464.05億14,788284張/筆1527+20 (+1.39%)

連續漲跌: 連4漲→跌  ( -25元 / -1.72%)

財報評分: 最新72分 / 平均68分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 11/11 18:10)

• 昇達科董事會決議通過取得有價證券 (公告訊息 11/11 17:32)

• 昇達科董事會決議現金增資100%持有之子公司 UMT USA Inc. (公告訊息 11/11 17:31)

• 董事會決議美國子公司取得不動產 (公告訊息 11/11 17:31)

• 昇達科董事會決議發行國內第四次無擔保轉換公司債 (公告訊息 11/11 17:31)

• 昇達科董事會通過授權董事長洽談不動產及投資相關事宜 (公告訊息 11/11 17:30)

• 昇達科董事會解除經理人競業禁止之限制 (公告訊息 11/11 17:30)

• 代重要子公司UMT Holdings (Samoa) Limited公告決議發放現金股利 (公告訊息 11/11 17:30)

• 代重要子公司芮特科技股份有限公司公告決議發放現金股利 (公告訊息 11/11 17:29)

• 昇達科董事會通過2026年第3季合併財務報告 (公告訊息 11/11 17:29)

• 台積電帶頭衝！台股連3天盤中飆千點　股王信驊漲半根 (ETtoday新聞雲 11/11 11:43)

• LEO概念股昇達科自結前3季純益大增1.74倍 每股賺11.74元 (Anue鉅亨 10/29 15:58)

• 昇達科2026年前三季自結合併損益資訊 (公告訊息 10/29 14:31)

• 代重要子公司昇達通訊(香港)有限公司公告決議發放現金股利 (公告訊息 10/23 15:47)

• 代重要子公司昆山昕芮特電子科技有限公司公告決議發放現金股利 (公告訊息 10/23 15:46)

• Space X財報告捷！千金股昇達科漲停　萊德光電齊亮燈 (ETtoday新聞雲 10/21 09:58)

• LEO概念股昇達科前9月營收大增71% 重點客戶新一代產品獲順利認證 (Anue鉅亨 10/09 00:10)

• 〈台股盤後〉權值股尾盤拉抬 震盪甩尾收漲110點 靠攏5萬點 (Anue鉅亨 10/06 13:49)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 星艦引爆太空運算革命！次世代「AI運算衛星」超級循環啟動 (Anue鉅亨 10/04 09:10)

• 昇達科8月營收3.21億元創同期新高 估年底前業績增強度高 (Anue鉅亨 09/18 16:48)

• 0918台股盤前｜台積電狂飆、台塑四寶暴衝，加權指數大漲 439.10 點強登月線！塑膠原料與貨櫃航運強勢領攻，CCL 銅箔基板重挫回檔，法人目標價鎖定禾榮科、南亞、昇達科 (Anue鉅亨 09/18 08:10)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 馬斯克預測：SpaceX到2033年營收將達3.5兆美元 (Anue鉅亨 08/28 04:49)

• 昇達科受邀參加富邦證券舉辦之「2026年富邦企業日」 (公告訊息 08/25 17:20)

• 集邦：2028年全球衛星火箭發射商機達404億美元 這4家台廠可望受惠 (Anue鉅亨 08/13 14:17)

• 昇達科董事會決議投資設立美國子公司 (公告訊息 08/12 15:57)

• 昇達科董事會決議現金增資100%持有之子公司 Universal Microwave Technology (Vietnam) Co., Ltd. (公告訊息 08/12 15:57)

• 代子公司Universal Microwave Technology (Vietnam) Co., Ltd.公告取得營業用之機器設備 (公告訊息 08/12 15:56)

• 依公開發行公司資金貸與及背書保證處理準則第22條第1項第3款 (公告訊息 08/12 15:56)

• 昇達科董事會決議限制員工權利新股增資基準日案 (公告訊息 08/12 15:55)

• 昇達科董事會通過2026年第2季合併財務報告 (公告訊息 08/12 15:54)

• 昇達科看下半年低軌衛星營運量能逐季升 2027年還要再成長 (Anue鉅亨 08/06 19:24)

• SpaceX首份財報優預期！　台股2檔低軌衛星龍頭聯手攻漲停 (ETtoday新聞雲 08/05 11:05)

• 股后川湖連飆3根！　12檔千金股衝漲停 (ETtoday新聞雲 08/04 10:47)

• 昇達科受邀參加富邦證券舉辦之法人說明會，向投資人說明昇達科產業狀況及發展趨勢。 (公告訊息 08/03 15:01)

• 股王、股后飆漲停！千金股18檔亮燈　信驊抱一張賺145萬 (ETtoday新聞雲 08/03 10:13)

• 昇達科自結上半年稅後賺5.61億元 EPS8.15元 賺贏歷年全年獲利 (Anue鉅亨 07/27 17:02)

• 昇達科2026年上半年自結合併損益資訊 (公告訊息 07/27 15:14)

• 股王信驊飆漲停！　8檔千金股上演亮燈回血秀 (ETtoday新聞雲 07/22 10:19)

• 低軌衛星題材氣虛！4檔觸跌停　華通失守現增價 (ETtoday新聞雲 07/20 13:22)

• 台股震盪量能不出 千金股折腰早盤7檔跌停、4檔退群剩44檔 (Anue鉅亨 07/20 11:12)

• 台積電法說、新青安3.0來了、台股史詩級崩跌2953點 本周大事回顧 (Anue鉅亨 07/18 10:42)

• 【量大強漲股整理】【台股大崩盤】台積電「利多出盡」？別逃！我只做這件事! (Anue鉅亨 07/17 17:36)

• 【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)

• 代子公司昆山昆升達通信設備有限公司公告取得同一理財產品達昇達科實收資本額百分之二十 (公告訊息 07/16 15:33)

• 昇達科經櫃買中心同意，自2026年7月16日起恢復交易 (公告訊息 07/15 18:05)

3491 昇達科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共4,631日
成交價: 1430元 (-25元/ -1.72%)成交張數: 3,714張成交金額: 55.6億元
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96高
近3日新低
連4漲→跌
(-25元/ -1.72%)
第340高
近2日新低
第13高
近2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
1430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年今年
01/02
~11/13
起算價130510851255141013751690467.5298166.516452.533.8-679
漲跌價+125+345+175+20+55-260+962.5+1132+1263.5+1266+1377.5+1396.2-+751
漲跌幅+9.58%+31.8%+13.9%+1.42%+4%-15.4%+206%+380%+759%+772%+2624%+4131%-+111%
振幅19.2%43.3%40.6%36.2%50.5%76.4%377%646%1232%1275%4091%6438%-224%
成交張數9,8491.17萬1.84萬3萬9.43萬22.4萬44.7萬108萬150萬333萬453萬544萬-37.9萬
成交金額147億169億250億407億1,357億3,293億5,778億8,292億9,360億1.24兆1.35兆1.41兆-5,398億
週轉率14.3%17%26.7%43.5%137%326%650%1575%2183%4833%6582%7899%-550%

* 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
'26/11/131495157013901430-25-1.7212.43,7147,9680.4755.6-403-11+12.9-40127.4+1873,032-2270.89
'26/11/121450157514351455+20+1.399.764,19414,7880.2864+622-87+18.4+55428+2542,845-6291.02
'26/11/111355143513251435+130+9.968.431,9419,5210.227.1+190+167+14.8+37227+622,591+15351.35
'26/11/101250130512501305+115+9.664.628912,6860.3311.5+62.4+205-4.04+26326.7+392,529+6200.79
'26/11/091130119011051190+105+9.687.839432,1770.4310.9-44.2+45+6.48+7.3126.6+1022,490+5140.56
'26/11/061065115010651085-95-8.057.21,2455,0300.2513.6+149+0.68-19.1+13126.7-1852,388-1590.38
'26/11/051200129011551180-45-3.67111,7834,1510.4321.8+3.67+52+5.23+60.926.4-502,573+8240.93
'26/11/041285129511351225-35-2.7812.71,6244,9580.3319.6-62.7+26.5-35.6-71.826.5-322,623-11160.61
'26/11/031290133012601260-40-3.085.381,0643,3530.3213.8-81.1+157+9.54+85.526.5-622,655+7271.02
'26/11/021240131012151300+45+3.597.579682,5830.3712.3-157+125+4.06-28.326.6+102,717+5200.74
'26/10/301225129511951255-35-2.717.751,1634,4170.2614.4+7.39+43.1+11.3+61.826.8-762,707+6150.55
'26/10/291340134012701290-50-3.735.227203,2320.229.3-148+64-2.17-86.226.8+232,783-390.32
'26/10/281330135013101340+65+5.13.146472,1860.38.63+51+74-3.95+12126.9-792,760+1120.43
'26/10/271325132512251275-45-3.417.581,7717,1840.2522.4-313+66-0.19-24726.7+212,839+1110.39
'26/10/221460147013201320-110-7.6910.51,1906,0210.216.5-2880-15.8-30427.2+212,818-12100.35
'26/10/211425146014001430+100+7.524.511,3737,3500.1919.8+135+64+10.1+20927.3-192,797+8220.79
'26/10/201395141013151330-55-3.976.861,0725,6410.1914.6-252+17-27-26227.1+372,8160140.5
'26/10/191395141513601385-70-4.813.781,2904,6760.2818-222+114+9.12-98.632.8-402,779-11140.5
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
'26/10/161340145513301455+130+9.819.431,4686,4480.2321+449-254+10.8+20633.1-862,819+15250.89
'26/10/151350137013201325-85-6.033.558897,2860.1211.9+53.2+3.09-28+28.432.4-392,905-2100.34
'26/10/141425144514101410-40-2.762.411,0316,2360.1714.7-153-205-25.5-38432.3+492,944-1120.41
'26/10/131465149513951450-75-4.926.561,5798,8570.1822.8-25.8-98.7-3.25-12832.4-502,895-6130.45
'26/10/121600160015251525-160-9.54.451,96211,1730.1830.4-357-66.6-27.3-45132.3-692,945-17190.65
'26/10/081685173016701685-20-1.173.521,1364,6580.2419.3-25.8+12.5+7.21-5.9932.5-533,014-2361.19
'26/10/071745176016801705-10-0.584.661,7896,8320.2630.6-105+70.7-17.2-51.832.4+113,067-5381.24
'26/10/061710175516451715+85+5.216.754,50213,7610.3376.7+392+140+48.4+58032.5+1043,056+4431.41
'26/10/051530163015151630+145+9.767.742,35810,2170.2337.5+513+117-8.67+62231.9-582,952+17391.32
'26/10/021480151014751485-5-0.342.356092,7290.229.09-7.14+0.58-37-43.631.1-473,010-4220.73
'26/10/011510151014501490-10-0.6747404,1670.1811-74.70-8.52-83.231.1+353,057-3260.85
'26/09/301540154014801500-10-0.663.978814,9850.1813.2-131+17.5-21.3-13531.1+293,022-8290.96
'26/09/291595163015101510-45-2.897.721,5585,3860.2924.2-166-9.86-70.1-24631.3+532,993-16371.24
'26/09/241545156515201555-10-0.642.888963,4400.2613.8-186+1-2.42-18731.3-142,940-3531.8
'26/09/231490157514901565+85+5.745.741,9897,1480.2830.9+302+72-2.4+37231.5-632,954+11561.9
'26/09/221550155514801480-40-2.634.931,3875,8240.2421.1-253-23-33.8-31031+273,017-4451.49
'26/09/211555158015101520-45-2.884.471,3645,9810.2321-180+2+16.5-16231+712,990-2491.64
'26/09/181515156514751565+80+5.396.061,6675,0450.3325.2+236+155+3.64+39431-412,919+8511.75
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
'26/09/171465154014351485+45+3.127.292,0926,4090.3331.1-382+206+25-15130.6+642,960+12431.45
'26/09/161410144513801440+85+6.274.81,3463,4420.3919.1+148+59.2+2.12+20930.8-1262,896+11311.07
'26/09/151390141013401355-35-2.525.046953,6430.199.53-139+15+2.9-12130.5-193,022-1200.66
'26/09/141410146013851390-25-1.775.31,4643,5720.4120.7+32.3+43.4+1.6+77.330.6+33,041-13210.69
'26/09/111310144013101415+60+4.439.592,0134,9480.4128.3+371+71+8.27+45030.5-373,038+15341.12
'26/09/101425142513501355-100-6.875.151,2548,6820.1417.3-330+31-46.2-34529.9-603,075-16190.62
'26/09/091500155014501455-35-2.356.711,4054,6770.321-79.5-1-60.5-14130.2-23,1350351.12
'26/09/081530157014601490-20-1.327.281,5596,7030.2323.5-323+92-0.58-23230.3-123,137-6351.12
'26/09/071515154014651510+5+0.334.981,5625,8580.2723.5-263+31.7+14.6-21630.6+563,149-1411.3
'26/09/041465152014251505+100+7.126.762,0406,7020.330.2-2.92+331+0.42+32930.8+843,093+7421.36
'26/09/031445148513751405-40-2.777.611,8604,7700.3926.7-149+16-9.42-14230.8-1693,009-3351.16
'26/09/021445146514051445-35-2.364.051,2093,8500.3117.4-414-12-5.38-43231-803,178+2381.2
'26/09/011425150513901480+100+7.258.331,9706,2580.3128.8-109+152+4.57+4831.5+293,258+1361.1
'26/08/311555155513601380-130-8.6112.92,63511,0990.2438.1-244+123+40-80.831.4-2973,229-10351.08
'26/08/281500151514501510+85+5.964.562,9369,5810.3143.6-337+255+5.76-7631.4+3623,526+8451.28
'26/08/271350147013401425+80+5.959.672,74910,0310.2739-14.7+338+15.4+33931.7+1053,164+14371.17
'26/08/261270134512201345+75+5.919.841,4604,5050.3218.7-100+142-9.07+32.831.5+503,059-1230.75
'26/08/251280128512251270-20-1.554.651,1533,5420.3314.4-323+193-2.78-13331.5-193,009-3240.8
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
'26/08/241300135512801290+10+0.785.861,3953,4680.418.4-90.4+27-0.12-63.531.8-403,028-2270.89
'26/08/211285134512501280-5-0.397.391,5463,8070.4120.1-0.26+35-2.69+32.131.8-333,068-1290.95
'26/08/201260130512351285+60+4.95.711,0162,7530.3712.9+34.2+37+8.69+79.931.7-103,101+5300.97
'26/08/191215127512101225-25-25.28743,9580.2210.8-57.4+11-38.7-85.131.5-773,111-7250.8
'26/08/181335137012351250-80-6.0210.21,3696,0170.2317.7-153+16+8.61-12931.5-933,188-5321
'26/08/171375137513101330-45-3.274.731,3023,9270.3317.4+52.7+17.5-65.5+4.7131.5-1633,281+2371.13
'26/08/141385145013501375+30+2.237.432,6266,5480.436.8-237+38.7+1.79-19631.4+583,444+2351.02
'26/08/131360144013251345+25+1.898.712,2376,6180.3431-126+1+78.1-46.431.7-2203,386-4330.97
'26/08/121250135012501320+45+3.537.841,1834,0340.2915.5-34.6+34+24.9+24.331.8+1003,606-2371.03
'26/08/111230127512151275+40+3.244.861,0452,9170.3613+113-0.72+8.67+12131.8-543,506-3391.11
'26/08/101290129012151235006.071,7995,3630.3422.4-397-7.74+3.35-40131.6+953,560-14421.18
'26/08/071350139512301235-115-8.5212.22,6168,5970.334.3+25+39-29.1+34.932.1-643,465-20561.62
'26/08/061245138012401350+65+5.0610.93,5267,7170.4646.9-275-33+61.9-24632+5253,529+17762.15
'26/08/051265128512251285+115+9.835.131,1502,6790.4314.6-143-0.04+151+7.9932.3+1043,004+14591.96
'26/08/041170117011301170+105+9.863.761,3133,3560.3915.3+49.8+10+4.14+63.932.5+1132,900+3451.55
'26/08/0395010659501065+96+9.9111.91,6783,7920.4417.4+2130+9.01+22232.2+202,787+18421.51
'26/07/319791010909969+46+4.9810.94,90310,1440.4847.3-489+107+113-26831.8+1232,767-67240.87
'26/07/309901005923923-102-9.9582,37610,9140.2222.8-25.9+5.28+35.2+14.632.5-1532,644+83913.44
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
'26/07/29110011309961025-65-5.9612.32,7467,0850.3928.6+628+6.2-9.23+62532.5-3792,797080.29
'26/07/281115115010751090-65-5.636.491,3684,9300.2815.2+81.9+1+3.23+86.131.4-493,176-380.25
'26/07/271205122011151155-35-2.948.829795,1680.1911.3-6.150-4.4-10.531.2-283,225+7110.34
'26/07/241295129511901190-110-8.468.081,1475,1960.2214-1650+0.1-16531-653,253040.12
'26/07/231300135512701300+5+0.396.561,9975,0430.426.2+230+10-0.19+23931.2+203,318+440.12
'26/07/221280130012501300+115+9.74.221,3254,3800.317.1+53.8-2+2.47+54.330.7+363,298000
'26/07/211215121511601185-35-2.874.511,2656,8330.1915-127+40+0.68-86.730.603,262000
'26/07/201380140512201220-135-9.9613.72,6728,8050.333.7-563+46-21.8-53930.8-173,262000
'26/07/171295143011801355+45+3.4419.17,67917,5090.44102+230+82.8-2.4+31131.1-753,279-1300
'26/07/161310131012551310+115+9.624.63,0614,7720.6439.8-474+2+13.8-45830.5+2523,354+8130.39
'26/07/1511951195119511950000031.2-423,102050.16
'26/07/141255126011551195-65-5.168.331,1185,8770.1913.4+125+20.6-6.28+13931.2-613,144-1150.16
'26/07/131285133012351260-10-0.797.481,0684,1100.2613.6-151+28.5+2.18-12131+53,205-3160.5
'26/07/091250131012401270005.511,3173,9070.3416.9-98+3+15.6-79.431.1+63,2000190.59
'26/07/081220129511901270+75+6.288.791,2064,2110.2915+126-13-0.48+11231.2-503,194+8190.59
'26/07/071305131011851195-105-8.089.621,10710,5230.1113.7-64.9+2-9.5-72.431-203,244+3110.34
'26/07/061315135512851300-40-2.995.221,3325,4330.2517.5-57.8+1.5+6.99-49.331-413,264080.25
'26/07/031265134012501340+75+5.937.118674,4360.211.3-23-0.73+7.87-15.831.1-123,305+280.24
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
'26/07/021245128512401265+5+0.43.571,0275,7760.1812.9-76.1-4.69-5.27-8631.1+243,317-160.18
'26/07/011360136012601260-75-5.627.491,58410,3780.1520.5-28.5-2.9+2.21-29.231.2-363,293-170.21
'26/06/301360137013201335+25+1.913.821,3475,5870.2418.1-314+2+4.52-30830.8+453,329-3980.24
'26/06/291260134512451310+80+6.58.131,6106,6170.2420.9+53.4+9-8.8+53.631.2-363,284-29471.43
'26/06/261310132012301230-110-8.216.722,30216,3590.1429.1+355-58.7-25.4+27131-993,320+53762.29
'26/06/251450145013401340-90-6.297.691,89015,9700.1225.9-580+1.2+5.95-57230.5-173,419-2230.67
'26/06/241355144013551430+75+5.546.272,3509,3030.2533.1-173+26+2.27-14531.3+33,436-71250.73
'26/06/231450145013551355-115-7.826.463,54823,8410.1549.1+23.7-121-7.62-10531.5-393,433+84962.8
'26/06/221555155514701470-90-5.775.453,15922,3530.1447.2-264-250+4.84-51031.2-303,472-5120.35
'26/06/181560157515201560+10+0.653.551,66210,4090.1625.8-70.8+1.75-8.69-77.831-343,502-3170.49
'26/06/171570162515451550-20-1.275.11,71610,3810.1727-530-29+18-54131+1063,535-2200.57
'26/06/161595167015601570+15+0.967.072,94913,5950.2247.4+211-87-23.7+10031.7-1013,429-35220.64
'26/06/151745174515551555-135-7.9911.23,95926,9040.1564.7-1,154-104-7.39-1,26631.1+1953,530-53571.61
'26/06/121795179516751690+10+0.67.142,22910,6910.2138.1-395-14+1.29-40832.7+1613,335+231103.3
'26/06/111660172015951680+45+2.757.652,67411,4630.2344.4-265-56-20.5-34233.1+693,174-16872.74
'26/06/101750179016351635-175-9.678.562,78220,4190.1447.8-291-56-54.5-40133.4-1423,105+611033.32
'26/06/091860192017651810+25+1.48.683,68613,1520.2867.1+14.9-509-8.07-50234+853,247-19421.29
'26/06/081745182017451785-150-7.753.889319,3760.116.5-213-2-3.03-21834-1123,162-60611.93
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
'26/06/051940195017801935-15-0.778.721,0777,3870.1520.1-150-9-28.9-18834.3-313,274-101213.7
'26/06/041900197019001950-70-3.473.476838,1480.0813.2-147+1-17.2-16334.5-193,305-51313.96
'26/06/032030209520052020-50-2.424.356376,2680.113-90.6-47+4.91-13334.7-63,324+61364.09
'26/06/022150217520002070-95-4.398.088268,3370.117.1+22.1-24.4-35-37.334.8-793,330+191303.9
'26/06/012180220020852165-35-1.595.231,3059,4270.1427.9+2560-49.7+20734.8-383,409-81113.26
'26/05/292120220021202200+200+1041,3726,6010.2130+200+2+19+22134.4+1123,447+131193.45
'26/05/282125218019952000-80-3.858.891,0936,6870.1622.9+367-49-20.5+29834.1-1073,335+281063.18
'26/05/272120213020252080+5+0.245.066194,9750.1212.9+121+26.4+7.1+15433.6-963,442-1782.27
'26/05/262060207520052075-15-0.723.356046,1430.112.3+142+37.8-13.4+16733.4-943,538-5792.23
'26/05/252035212019952090+160+8.296.483,58514,7440.2474.7+490+43+0.84+53433.2+313,632+9842.31
'26/05/221850198018251930+80+4.328.383,59112,3030.2968.7+379+4+43.9+42732.5+1293,601+11752.08
'26/05/211820186517901850+95+5.414.272,2667,6450.341.5+248-44.3+6.06+21031.9+773,472+5641.84
'26/05/201785188017301755-10-0.578.52,8959,5060.352.3-87.3+53.5-3.19-3731.4+253,395-3591.74
'26/05/191865193017301765-90-4.8510.86,58816,9380.39120-47.4+56.3-42-3331.4-23,370-20621.84
'26/05/181695185516501855+165+9.7612.12,9389,3770.3152.5-2280+78.1-15031.3+2243,372+18822.43
'26/05/151650172516151690+65+46.772,2247,1430.3137.4+403+37.2-7.5+43231.6-303,148+35642.03
'26/05/141775178016101625-95-5.529.881,88814,8420.1331.7-539-52-0.83-59230.6+213,178-19290.91
'26/05/131720183017101720-45-2.556.81,8497,6510.2432.5-116-36.7-2.21-15431.3-363,157-24481.52
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
'26/05/121865186517451765-55-3.026.592,75012,9230.2149.2-165+90.6-13.9-88.431.5-2133,193-1722.25
'26/05/111685182016801820+165+9.978.464,40216,4070.2778.4+608+283-0.29+89131.7+793,406+14732.14
'26/05/081615169516051655+35+2.165.561,7686,2650.2829.2+284-5-20+25930.8+23,327+14591.77
'26/05/071630168515851620006.171,3866,9300.222.5+41.1-159+45.3-72.130.2+253,325+6451.35
'26/05/061735174015751620-75-4.429.732,13012,0860.1834.8-449-4-28.7-48230+23,300-2391.18
'26/05/051725175016701695-10-0.594.692,5549,0130.2843.7+171+30-39.5+16130.6-1513,298-3411.24
'26/05/041625170515651705+155+109.031,7656,0650.2929.4-31.7-10.4+66.9+24.930.3+2983,449+8441.28
'26/04/301565162515401550-5-0.325.471,2725,2590.2420.1-65.4-18+3.72-79.730.2-1093,151+7361.14
'26/04/291580162015101555-65-4.016.792,53210,6320.2439.5-362+28.4-29.8-36330.3-353,260-12290.89
'26/04/281630167015701620+15+0.936.231,7725,7120.3128.8-235+145+18.7-71.430.6+723,295+10411.24
'26/04/271650165015201605+35+2.238.282,0827,6100.2732.9-27.4-2.24+15.2-14.530.8+423,223+14310.96
'26/04/241550159514901570+20+1.296.772,63312,9220.240.4+474+4+18.1+49630.8-363,181-12170.53
'26/04/231705174015501550-170-9.88113,67125,4420.1458.9-243-80.5-64.8-38830-1803,217+2290.9
'26/04/221775180017201720-55-3.14.511,8289,3200.232.1-162-8.5-5.51-17630.4-173,397+4270.79
'26/04/211720178016201775+80+4.729.442,15410,8340.236.7-131+6.7-12.3-13730.6+1023,414-10230.67
'26/04/201660173516601695+25+1.54.491,2186,0680.220.8+157+52.4-61.4+14830.7+193,312-3331
'26/04/171735177016701670-80-4.575.712,38014,3190.1740.6-667-18.2+14.2-67130.5+1313,293-8361.09
'26/04/161750176517051750+10+0.573.451,1915,0590.2420.8-124-4+1.34-12631.4+593,162-3441.39
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
'26/04/151740178017201740+10+0.583.471,3175,4290.2423+63.1+12-20.7+54.431.6-113,103-2471.51
'26/04/141830189517001730-55-3.0810.92,64513,7310.1947-159-30.7-51.2-24131.4-103,114-8491.57
'26/04/131840186517701785-30-1.655.231,8567,5480.2533.6-223+13-4.92-21531.5+793,124-1571.82
'26/04/101780183017451815+55+3.124.832,2867,0390.3241+189+44-10.7+22231.7-53,045+7581.9
'26/04/091805184517501760-30-1.685.312,4498,9540.2743.9+1760-11.5+16431.4+333,050+4511.67
'26/04/081730180017251790+150+9.154.572,9229,0240.3252.1+661+154-42.8+77231.1-2313,018+24471.56
'26/04/071545164015351640+145+9.77.021,9056,0210.3230.6+204+133+55.6+39330.1+1843,249+10230.71
'26/04/021540160014851495007.692,4616,6490.3737.6+96+63-15.1+14429.8+473,065+3130.42
'26/04/011505155014801495+70+4.914.913,2897,5370.4449.7-332-72-30-43429.6+773,018-3100.33
'26/03/311500155014251425-155-9.817.912,78113,7600.241.1-163-6.8-34.7-20530-1122,941+4130.44
'26/03/301695173515501580-85-5.1111.12,88911,1330.2646.6-248+24-23.4-24735.1-883,053090.29
'26/03/271530170015101665+115+7.4212.34,76916,2370.2978.6+108-32.5-82.4-7.1335.4+1773,141+990.29
'26/03/261550155014651550+140+9.936.032,5577,5950.3439.4+263+11.8-16.7+25835.2+3722,964000
'26/03/251345141013451410+125+9.735.063851,5530.255.41+570+19.3+76.334.8+372,592000
'26/03/241380138012501285-35-2.659.853872,0200.195.05+2.02+6.3-9.33-1.0134.7-432,555000
'26/03/231320138013051320-130-8.975.176263,9030.168.28+3.720-54.4-50.734.7-212,598-4800
'26/03/201420145014001450+50+3.573.572961,8920.164.22+51.3+0.42+3.7+55.434.7-72,619-15481.83
'26/03/191420142013951400-35-2.441.744462,9840.156.27-580+23.4-34.534.6-72,626-41632.4
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
'26/03/181470148014251435-10-0.693.814562,8300.166.63-72-1-6.05-79.134.7-112,633-351043.95
'26/03/171420149014201445+90+6.645.175303,0930.177.75+48.3+29+9.18+86.534.8-572,644+111395.26
'26/03/161325136013251355+45+3.442.673892,0250.195.22+43-3-17.3+22.734.7-312,701+11284.74
'26/03/131295134012951310-40-2.963.334492,8940.165.91-1830-24.2-20734.6+52,732-161274.65
'26/03/121300137013001350+85+6.725.531,0853,9360.2814.5+68+9-6.78+70.234.9-462,727-221435.24
'26/03/111185126511851265+115+106.963121,1740.273.9-49-4+5.5-47.534.8+352,773-81655.95
'26/03/101230125011251150-30-2.5410.61,1784,7350.2514-11-72+4-7934.9-922,738-291736.32
'26/03/091180118011801180-130-9.9204404,5320.15.19+51.90-21.1+30.934.9-802,830+52027.14
'26/03/061355135512451310-70-5.077.971,6638,9970.1821.6-666-3+59.4-61034.8+1112,910-191976.77
'26/03/051605160513801380-150-9.814.77616,5500.1210.8-99.1+4-18.6-11435.8-412,799-152167.72
'26/03/041585158515301530-165-9.733.244895,6150.097.52-23.10-34.2-57.336-422,840-232318.13
'26/03/031800189516751695-30-1.7412.84,02014,7670.2771.6-444+26-103-52236+3332,882-22548.81
'26/03/021520172515201725+125+7.8112.85212,4290.218.65+1510-19.6+13136.5-232,549-2225610
'26/02/261520160015051600+80+5.266.255291,9320.278.18+114-62.4-9.53+41.736.3-302,572-327810.8
'26/02/251580158015151520-30-1.944.194402,1880.26.72+79.1-1-19.1+58.936.1-522,602-628110.8
'26/02/241490159514901550+60+4.037.055082,2690.227.99+121-124-21.5-24.23602,654-1228710.8
'26/02/231420150014201490+90+6.435.718742,2430.3912.8+406-137-44.3+22435.8-1262,654-829911.3
'26/02/111335140013251400+95+7.285.755952,0670.298.11+1720-6.76+16535.2-662,804+231311.2
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
'26/02/101295132012651305+10+0.774.254091,7360.245.3-19.7-21-0.07-40.835-152,870-431110.8
'26/02/091330133012551295+40+3.195.986212,2060.288+142-31-9.66+10135-372,885-231510.9
'26/02/061205127011551255-25-1.958.988563,9830.2110.4+133-44+16+10534.8-342,922-931710.8
'26/02/051330135012501280-100-7.257.258014,0900.210.3-28.9-77.9-37.6-14434.6-612,956-732611
'26/02/041280140512801380+100+7.819.779462,8020.3412.9+124-3+5.19+12634.6-1203,017-1133311
'26/02/031180128011801280+115+9.878.587792,5050.319.73+1480+38.1+18634.4-333,137-2434411
'26/02/021125119511101165+70+6.397.768502,1510.49.75+3600+6.89+36634.2-1093,170-136811.6
'26/01/301085112510451095+10+0.927.377402,3090.327.99+93.9-24+63+13333.6-983,279-336911.3
'26/01/291130113010801085-35-3.124.466052,1610.286.64+7.34-148+14.5-12633.5-493,377-2637211
'26/01/281120113011001120002.683971,5090.264.44+20.1-45.2+2.56-22.533.5-363,426-1239811.6
'26/01/271110112010751120004.027002,0640.347.72+88.7-16-20.8+51.933.5-793,462-1341011.8
'26/01/261125118511001120+40+3.77.871,0283,0070.3411.7+160-8+26.1+17833.3-2283,541-8442311.9
'26/01/23101010809901080+94+9.539.131,3282,5470.5213.7+3660+65+43133.1-2383,769-32150713.5
'26/01/22979997965986+44+4.673.45,2359,2670.5651.5+44.1-7+23.9+6132.6+1374,007+35082820.7
'26/01/21908944902942+29+3.184.62,6695,7140.4724.8+243+11.6+31.9+28632.3+383,870+847812.4
'26/01/20915928890913-2-0.224.152,7586,2810.4425.1+264-72.4-56.7+13531.9-1053,832+3647012.3
'26/01/19920956910915-5-0.5454,1079,3160.4438.2-882-104-8.01-99431.5+1173,937-143411
'26/01/16888946878920+30+3.377.643,7577,4630.534.2-34.8+82.4-13.4+34.232.4-1383,820-743511.4
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
'26/01/15870890862890+27+3.133.243,3956,1740.5529.8+156+1-5.76+15132.3-933,958+2544211.2
'26/01/14809876799863+59+7.349.584,3379,1910.4736.8+451+216+12.5+67932-1424,051+6041710.3
'26/01/13796806785804+8+1.012.642,5314,5200.5620.2+67.70-21+46.731.3-734,193+203578.51
'26/01/12783833782796+16+2.056.544,0256,9890.5832.5-83.90-154-23831.1+2444,266-13377.9
'26/01/09785805764780+9+1.175.323,7275,3000.729.2-473-54-39-56631.1+1114,022-23388.4
'26/01/08764788756771+5+0.654.181,8013,0190.613.9+2190-76.6+14231.6+323,91103408.69
'26/01/07768795752766005.612,8384,9340.5821.9-432-32-97.1-56131.2+753,879-33408.77
'26/01/06766772743766003.792,2334,3390.5116.9-182-27.3-33.3-24331.8-173,804-243439.02
'26/01/05729771705766+65+9.279.423,5258,5250.4126.4+94.1+102+30.1+22631.9+303,821+623679.6
'26/01/02679701679701+22+3.243.246151,5840.394.27+15.2+7+28.1+50.331.8+483,791-73058.05
'25/12/31693693676679-17-2.442.445762,0610.283.92-111+10-4.7-10631.8-273,743-113128.34
'25/12/30684697683696+22+3.262.086701,8180.374.63-60.10+19.1-4131.9+303,770+43238.57
'25/12/29684684671674-12-1.751.95091,9740.263.44+0.820+6.81+7.6332-623,740-73198.53
'25/12/26695695680686-1-0.152.184591,8410.253.16+9.81-8+5.6+7.4132.4-483,80203268.57
'25/12/24657690657687+38+5.865.081,0162,6380.396.89-62+15+28.1-18.932.4+133,850+33268.47
'25/12/23645649636649+14+2.22.058221,9440.425.3+2000+15.6+21632.5-823,837+93238.42
'25/12/22631637627635+11+1.761.66101,7530.353.86+730+47.4+12032.2+213,919-63148.01
'25/12/19606624600624+34+5.764.077361,7290.434.51+155-1-54+10032.1+313,898-53208.21
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
'25/12/18606606588590-24-3.912.931,1662,9730.396.93+570-66.1-9.0431.9-1213,867-433258.4
'25/12/17614638608614004.894,6035,6960.8128.8+44.3+45+65.4+15531.2+1303,988+643689.23
'25/12/16633639599614-14-2.236.374,6546,6610.728.8+70.20-134-63.431.1-473,858-173047.88
'25/12/15615635613628+10+1.623.563,9675,4480.7324.8-102-19-34.3-15530.8+1523,905+113218.22
'25/12/12593623586618+36+6.196.364,8856,1280.829.7-11.7-20+126+94.631+263,753+233108.26
'25/12/11593597576582-3-0.513.592,6563,1560.8415.6+213+267-309+17230.9-2293,727-12877.7
'25/12/10600603581585-5-0.853.732,1343,1660.6712.6-56-1-48.4-10530.6-2333,956-332887.28
'25/12/09587597573590+9+1.554.133,4584,3040.820.3+3760-29.2+34730.7-2234,189-43217.66
'25/12/08545581543581+52+9.837.184,9878,6010.5828.4+1,636+14+49.9+1,70030+3154,412+1303257.37
'25/12/05531543525529+5+0.953.441,8952,4730.7710.1+40-5+18.6+53.627.6+1304,097-121954.76
'25/12/04530537520524-3-0.573.231,7092,0920.829.01+95.9-5-65.6+25.327.3+1383,967-122075.22
'25/12/03518536516527+7+1.353.851,0661,5900.675.6+128-4+95+21927.1+23,829+32195.72
'25/12/02526528515520-6-1.142.471,2922,0310.646.73-96+13-61.5-14426.9+1783,827-142165.64
'25/12/01515530510526+13+2.533.92,1853,1630.6911.4-41.6+12.5-91.7-12127+2793,649+202306.3
'25/11/28510517494.5513+11+2.194.482,1953,0190.7311.1+270+16-127+15927-83,370-202106.23
'25/11/27496.5512491.5502+11.5+2.344.182,2223,3540.6611.2+251-6+37+28227.4-103,378+52306.81
'25/11/26483505481.5490.5+14.5+3.054.942,8943,9820.7314.2+407+16+124+54727+473,388+142256.64
'25/11/25478.5493475.5476+3.5+0.743.72,9474,4920.6614.3+353+2+18.1+37326.3-673,341-32116.32
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
'25/11/24456483451472.5+23.5+5.237.132,5423,4080.7511.9+675+28+149+85225.8-413,408+462146.28
'25/11/21450461.5442449-12-2.64.231,3551,8230.746.09-2420-98-34024.8+843,44901684.87
'25/11/20455462.5447.5461+18+4.063.391,5782,2250.717.21+280-0.3+48.2+32825.1-1183,365+241684.99
'25/11/19448464.5443443-3-0.674.821,7942,2170.818.14+63.5-46-7.56+9.9324.6+143,483+61444.13
'25/11/18450453437446-8.5-1.873.521,4872,2000.686.6-248+7-27.2-26824.4+503,469-741383.98
'25/11/17469470454454.5-10.5-2.263.441,3152,0350.656.03-1760-31.8-20824.5-73,419-342126.2