≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3363 上詮 / K線圖(日)

3363 上詮

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
410411-1-0.24%4.26%412413395.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,27213.22億5,104641股/筆404.18.15N/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)
2,87711.74億4,137695張/筆408.1+33.5 (+8.87%)

連續漲跌: 連2漲→跌  ( -1元 / -0.24%)

財報評分: 最新53分 / 平均51分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 〈焦點股〉Coherent財測上修飆漲 激勵光通訊逾10檔亮燈漲停板 (Anue鉅亨 11/10 12:52)

• 〈焦點股〉台股逆襲大反攻！ 光通訊族群臉紅超過10檔亮燈衝上漲停板 (Anue鉅亨 11/09 12:56)

• 上詮自結Q3每股虧0.06元 新增21.9億元資本支出擴充FAU產線 (Anue鉅亨 11/05 20:02)

• 上詮董事會決議通過新增資本支出預算案 (公告訊息 11/05 16:33)

• 上詮董事會通過2026年第3季合併財務報告 (公告訊息 11/05 16:32)

• 代子公司中山上詮通信科技有限公司公告總經理(暫代)異動 (公告訊息 10/30 16:35)

• 〈焦點股〉Lumentum、Coherent大漲 眾達-KY領軍光通訊族群紅光滿面 (Anue鉅亨 10/28 13:55)

• 2026 OCP 峰會確立AI次世代四大新趨勢！解密『關鍵供應鏈名單』！ (Anue鉅亨 10/15 08:30)

• 美AI光通訊股重挫！千金股聯亞跌停鎖死　領跌9檔摔至亮燈 (ETtoday新聞雲 10/13 10:27)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 【跨年度做夢行情】友達、聯亞、台達電、聯發科非首選？這幾檔才是下一檔飆股？ (Anue鉅亨 10/05 10:29)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈焦點股〉美國擬限中國光模組禁令 聯亞、前鼎漲停領光通訊齊嗨 (Anue鉅亨 10/02 13:20)

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！ (Anue鉅亨 09/29 08:30)

• 〈焦點股〉「3.2T矽光子引擎」技術發表 華星光、環宇-KY漲停領漲光通訊股 (Anue鉅亨 09/18 13:15)

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 油價、通膨、升息三大利空怎辦？ 不要光站在那裡 要站在~光這裡！ (Anue鉅亨 09/11 09:39)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 上詮自結7月EPS虧塤0.29元較去年盈轉虧 單月虧損較Q2擴大 (Anue鉅亨 09/04 20:15)

• 上詮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(更正) (公告訊息 09/04 15:25)

• 上詮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 09/04 15:01)

• 上詮斥資15.38億擴產FAU生產線 Q3起依客戶需求交貨3.2T產品 (Anue鉅亨 09/03 20:27)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 上詮受邀參加UBS Taiwan Summit 2026 (公告訊息 09/02 16:46)

• 上詮受邀參加元大證券2026第三季投資論壇 (公告訊息 09/02 16:45)

• 上詮受邀參加統一證券舉辦之2026第三季投資論壇 (公告訊息 09/02 16:44)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 〈台股盤後〉聯發科漲停領權值股大漲820點收最高 直逼4萬7關前 (Anue鉅亨 09/01 14:43)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 〈焦點股〉輝達財報亮眼光通訊各擁AI題材 上詮、環宇3檔亮燈漲停 (Anue鉅亨 08/27 12:06)

• 上詮受邀參加高盛舉辦之投資人會議(更新時間) (公告訊息 08/26 16:01)

• 聯亞VS華星光誰更強？【CPO爆發倒數】9檔黑馬股出列！ (Anue鉅亨 08/26 09:02)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 上詮受邀參加高盛舉辦之投資人會議 (公告訊息 08/25 14:20)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 【崩盤倒數】美債飆19年新高！ 99%散戶恐做錯這一步！ (Anue鉅亨 08/24 09:17)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 上詮網路資安事件說明 (公告訊息 08/19 19:24)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

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

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 連巴菲特都看好？ AI越強，真正暴賺的是「電、熱、光」三大隱形冠軍！ (Anue鉅亨 08/12 09:00)

• 〈焦點股〉聯鈞被關禁閉首日量急縮 盤中跌停失守500元大關 (Anue鉅亨 08/11 13:21)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 〈焦點股〉AAOI業績亮眼 激勵矽光族群抱團亮燈漲停 (Anue鉅亨 08/10 13:24)

• 〈台股開盤〉電子權值領軍飆漲逾900點 衝破4萬5及季線大關 (Anue鉅亨 08/10 09:44)

3363 上詮 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共3,846日
成交價: 410元 (-1元/ -0.24%)成交張數: 3,272張成交金額: 13.2億元
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209高
近2日新低
連2漲→跌
(-1元/ -0.24%)
第732高
近2日新高
第354高
近2日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
410元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年今年
01/02
~11/11
起算價360.5421533602630853349.521264.531.926.326.7-457.5
漲跌價+49.5-11-123-192-220-443+60.5+198+345.5+378.1+383.7+383.3--47.5
漲跌幅+13.7%-2.61%-23.1%-31.9%-34.9%-51.9%+17.3%+93.4%+536%+1185%+1459%+1436%--10.4%
振幅16.1%17.8%33.8%38%78.3%69.1%211%432%1552%3271%3987%3927%-155%
成交張數1.38萬2.08萬3.71萬5.83萬22萬44.4萬92萬201萬442萬678萬836萬906萬-76.8萬
成交金額53.7億81.1億154億268億1,381億2,908億5,494億8,650億1.2兆1.32兆1.38兆1.4兆-4,900億
週轉率12.1%18.3%32.6%51.3%194%391%809%1771%3888%5962%7356%7972%-676%

* 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
'26/11/11412413395.5410-1-0.244.263,2725,1040.6413.2-531-41-0.74-57326.9+1315,879+32183.71
'26/11/10400415393411+33.5+8.875.832,8774,1370.711.7+3460+1.04+34727.3+495,748+22153.74
'26/11/09367384357377.5+17+4.727.497,6497,5081.0228.7+2,487-8-10.8+2,46827-1965,699+12133.74
'26/11/06360.5378.5360.5360.5-40-9.994.493,1055,4540.5711.3+6120+58.4+67124.8-1335,895-362123.6
'26/11/05418432396400.5-20.5-4.878.553,9105,2960.7416.2+3350+78.2+41324.3-2356,028+52484.11
'26/11/04423426391421+5.5+1.328.423,5175,6330.6214.4+1070+69.3+17624-1056,263-532433.88
'26/11/03446448413.5415.5-42.5-9.287.533,2726,3090.5214+765-389+4.74+38123.8-3286,368+1852964.65
'26/11/02439464.5439458-16.5-3.485.373,9436,3340.6217.9-2180+6.37-21123.1-66,696-361111.66
'26/10/30465488.5448474.5-15.5-3.168.272,7955,1820.5413.1+3670+4.15+37123.1-1326,702-261472.19
'26/10/29530537486490-43-8.079.572,7467,3790.3713.8-6840-1.39-68522.8+1176,834-321732.53
'26/10/28519533513533+33.5+6.7141,5883,2710.498.3+6050+2.9+60823.3-966,717-492053.05
'26/10/27520523499.5499.5-6.5-1.284.641,2042,7070.446.14-10.20+2.73-7.522.7-56,813-212543.73
'26/10/22550555503506-43-7.839.472,4595,9010.4213-417-110-1.97-52922.6-1096,818+542754.03
'26/10/21537549523549+32+6.195.031,4452,6870.547.72+1650+10.4+17622.8+76,927+52213.19
'26/10/20535550516517-18-3.366.361,4963,6890.417.99+53.30+0.38+53.722.7-596,920+382163.12
'26/10/19515537505535+4+0.756.031,5553,7460.428.08+42.90+2.6+45.522.6-556,979-131782.55
'26/10/16524538523531+11+2.122.881,3722,9120.477.27+1290-7.96+12122.5-317,034+491912.72
'26/10/15520534513520-39-6.983.762,2037,7700.2811.6-93.60-35.8-12922.2-737,065-131422.01
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
'26/10/14547572543559+12+2.195.32,5975,7520.4514.5-1010+9.24-91.522.2+477,138-151552.17
'26/10/13581586542547-55-9.147.315,28114,5270.3629.4-128-481-10.6-62022.3-1847,091-131702.4
'26/10/12634634601602-65-9.754.956,43817,7560.3639.4-738-64.3+0.65-80222.2-7157,275-751832.52
'26/10/08674676663667-12-1.771.911,6914,3630.3911.3-3810-1.65-38322.4+997,990-82583.23
'26/10/07656693656679+29+4.465.694,7648,2790.5832.4+852+15+16.2+88322.6+807,891+202663.37
'26/10/06666679645650-14-2.115.122,3926,2220.3815.7-3360-0.93-33721.8+647,811-142463.15
'26/10/05682688663664-7-1.043.732,9436,6730.4419.8-3990-7.72-40622+377,747-22603.36
'26/10/02656680652671+30+4.684.373,8006,9910.5425.3-1190+6.95-11222.2+3067,710-142623.4
'26/10/01647655641641-8-1.232.161,1373,2630.357.34-1320-1.66-13422.2+137,404-62763.73
'26/09/30661671648649-3-0.463.531,5343,4550.4410-67.50-2.72-70.222.3+327,391-152823.82
'26/09/29645666643652003.531,5893,0380.5210.4+1400+0.04+14022.2+1097,359-212974.04
'26/09/24636654629652+9+1.43.891,6433,4300.4810.6+98.70-3.12+95.622.1+47,250+333184.39
'26/09/23660665631643-17-2.585.153,0207,3100.4119.4-82.40+4.1-78.321.9-2347,246+452853.93
'26/09/22677684655660-1-0.154.392,7875,7250.4918.6-2200+0.49-21921.9-1047,480-102403.21
'26/09/21685688657661-22-3.224.542,3866,7590.3516-7250+7.32-71822+297,584-282503.3
'26/09/18671683658683+28+4.273.822,7044,4080.6118.2+2110+9.42+22022.6+997,555+212783.68
'26/09/17698699653655-29-4.246.734,1838,4060.528.1-1,091+89+3.47-99822.4+1717,456-442573.45
'26/09/16647690647684+36+5.566.643,1064,8980.6321+3500+8.1+35822.9+447,285+303014.13
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
'26/09/15669672647648-27-43.72,6596,4700.4117.5-4460-0.37-44722.4+387,241-702713.74
'26/09/14660685656675-6-0.884.262,2415,0500.4415+3380-2.96+33522.4-1367,203+263414.73
'26/09/11698699679681-33-4.622.82,5387,2580.3517.5-4960-4.03-50022.1-337,339-473154.29
'26/09/10706732694714+6+0.855.374,4676,4790.6932.1+540+300-5.44+83422.4-1257,372+223624.91
'26/09/09730756701708-3-0.427.746,30510,0890.6245.5-8660+9.07-85721.9+757,497-413404.54
'26/09/08728749707711-12-1.665.814,2567,8340.5431.1-79.7-65-15.2-16022.5+657,422-63815.13
'26/09/07740750717723-12-1.634.494,1598,0780.5130.3+47.2-65+5.19-12.722.4+257,357+163875.26
'26/09/04802808717735-39-5.0411.88,83818,3560.4866.2-1,2510-15.2-1,26622.3-747,332-583715.06
'26/09/03798850767774-6-0.7710.69,06816,5700.5573.8+8910-3.1+88822.9+2577,406+324295.79
'26/09/02786818757780-6-0.767.766,85914,5230.4754.3-2770+20.6-25621.9-97,149-13975.55
'26/09/01742813735786+39+5.2210.47,87115,7470.561.1+3520+10.6+36321.9+3837,158+13985.56
'26/08/31683747683747+46+6.569.136,95210,1160.6950.3-5060-9.2-51521.5+4376,775+143975.86
'26/08/28703703678701-3-0.433.554,5989,2030.531.9+70.10-6.89+63.221.8-3156,338-83836.04
'26/08/27656715648704+54+8.3110.39,94918,5880.5468.9+4540+16.3+47021.7+8916,653+633915.88
'26/08/26630654623650+27+4.334.986,25410,7110.5840.1+8410-22.2+81921.2-1225,762+283285.69
'26/08/25556623549623+56+9.8813.13,4987,2970.4820.7+7290+30.4+75920.4+455,884+323005.1
'26/08/24601603565567-33-5.56.332,0545,5970.3712-5100-8.06-51819.8+35,839-392684.59
'26/08/21610616598600-10-1.642.951,9813,4760.5712-1250-5.18-13020+1105,836-173075.26
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
'26/08/20589612589610+26+4.453.942,9644,3620.6817.8+2400+0.76+24119.8+25,726+123245.66
'26/08/19569592561584-2-0.345.292,0773,9020.5312+4.230-1.49+2.7419.5-645,724+253125.45
'26/08/18620632584586-38-6.097.693,9576,9850.5724.1-2390-3.51-24219.2+1585,788-352874.96
'26/08/17593625585624+38+6.486.833,8685,6320.6923.4-68.90+4.14-64.719.2+495,630+103225.72
'26/08/14600604580586-14-2.3342,7766,5360.4216.4-1400-38.9-17919.3-175,581+193125.59
'26/08/13654656598600-30-4.769.215,67211,1420.5135.2-1,794+13-15.8-1,79719.2+2555,598-402935.23
'26/08/12616652612630+24+3.966.64,4937,1350.6328.4+1710+24.7+19620.6+835,343+203336.23
'26/08/11640648603606-34-5.317.034,2658,9810.4726.6-6780-44.3-72320.4+205,260-173135.95
'26/08/10604640603640+58+9.976.362,8704,3150.6718.1+6190+42.3+66221-235,240-23306.3
'26/08/07604622571582-22-3.648.442,8107,4510.3816.8+39.40-23.5+15.920.3-255,263+203326.31
'26/08/06590625587604+4+0.676.333,9816,0270.6624.3+205+130-11.5+32320.2-305,288+383125.9
'26/08/05606618589600+37+6.575.153,2585,8390.5619.7+66.20-25+41.220+925,318+292745.15
'26/08/04542566528563+38+7.247.244,0635,7580.7122.3-209+14+10.6-18420+695,226+272454.69
'26/08/03499528492525+44.5+9.267.492,1483,6750.5811.1+260-63-1.94+19520.1+385,157+672184.23
'26/07/31480.5480.5473480.5+43.5+9.951.721,4862,4400.617.12+118-100+7.68+25.519.8+785,119+211512.95
'26/07/30460491437437-48.5-9.9911.13,9466,5000.6118.3+154-100-1.98+51.719.8-2285,041-561302.58
'26/07/29536544485.5485.5-53.5-9.9310.92,7115,7660.4713.6-271+13+39.9-21819.6-2035,269-1161863.53
'26/07/28566584539539-59-9.877.533,6206,0220.620.4-162+19+5.82-13719.8-1195,472-493025.52
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
'26/07/27574598566598+16+2.755.54,0905,7310.7123.8-2620-7.54-27020-145,591+243516.28
'26/07/24576639570582-7-1.1911.77,84111,0040.7147.8+2730+3.85+27720+805,605+403275.83
'26/07/23568606557589+23+4.068.664,2826,6980.6425.2-299+7+3.3-28919.7+1045,525+162875.19
'26/07/22544575544566+43+8.225.933,1525,8190.5417.7+1930+0.52+19319.9-685,421+822715
'26/07/21512528504523+20+3.984.771,8472,9660.629.55+33.30-0.83+32.519.7+1065,489-81893.44
'26/07/20492506458.5503-1-0.29.423,3255,2730.6316.1+853-109+19.6+76419.6-4255,383-541973.66
'26/07/17519532504504-51-9.195.052,1675,7630.3811.1+280-9+3.5+27418.9-2375,808+12514.32
'26/07/16582582542555-42-7.046.72,2714,7410.4812.6-382-34-1.42-41818.6+806,045-312504.14
'26/07/15594611583597+18+3.114.842,0793,1450.6612.4+34.2-5.74-2.04+26.519+435,965+62814.71
'26/07/14596608541579-22-3.6611.12,9086,0350.4816.6+96.3-4+2.81+95.118.8-2675,922-592754.64
'26/07/13615621582601-7-1.156.412,7275,5870.4916.4+8.080-0.77+7.3118.7-676,189-213345.4
'26/07/09630633608608-32-53.914,3078,2040.5326.7-5020-0.3-50218.7-1276,256-203555.67
'26/07/08634645614640+53+9.035.288,33114,5890.5752.8-6640-89.6-75419.1+2936,383+663755.87
'26/07/07605631587587+13+2.267.675,9918,1610.7336.6+3880-12.9+37519.4+1076,090+643095.07
'26/07/06610618567574-7-1.28.785,94910,0900.5935.2-1,2680-20.2-1,28818.9-1885,98302454.09
'26/07/03528581523581+52+9.83114,5665,6360.8125.7-7490+21.2-72819.7+5926,171+582453.97
'26/07/02505532505529-8-1.495.032,2465,7000.3911.7+378-66+31.5+34320.4+665,579-621873.35
'26/07/01585590534537-41-7.099.693,90610,4860.3721.7+357+0.41+68.3+42620-2075,513+132494.52
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
'26/06/30585592563578+11+1.945.112,7115,5240.4915.7+12.70+0.08+12.819.7-235,720-932364.13
'26/06/29570591557567-8-1.395.912,4995,8510.4314.2+45.9-11.8-3.44+30.719.7-105,743+383295.73
'26/06/26618622574575-54-8.597.634,96012,3760.429.6+1,343-223-11.8+1,10819.5-4055,753+862915.06
'26/06/25679680626629-41-6.128.063,17310,8360.2920.4+676-193-0.2+48318.3-3756,158+132053.33
'26/06/24675684661670-15-2.193.361,7036,6380.2611.4+49.6-89+0.13-39.217.7+16,53301922.94
'26/06/23719739685685-27-3.797.582,4497,9060.3117.3-349-10-0.7-36017.6+526,532-101922.94
'26/06/22718721704712002.391,8775,4840.3413.4-42.30+0.58-41.817.9-356,480-12023.12
'26/06/18684716673712+27+3.946.282,9086,3840.4620.4+21.9-0.6-0.43+20.917.8+226,515-242033.12
'26/06/17700706682685-22-3.113.393,0479,9950.321-87.70-0.61-88.417.6-306,492-72273.5
'26/06/16710739698707005.82,5546,1980.4118.3-1230-0.8-12417.6+196,522-382343.59
'26/06/15754757701707-30-4.077.63,11110,9340.2822.5-583-48-21.3-65217.5+526,503+112724.18
'26/06/12763763733737+9+1.244.121,8994,5960.4114.2-83.8+28-1.07-56.917.6-156,451+272614.05
'26/06/11730755694728-19-2.548.174,4019,4440.4731.7+6440-8.2+63517.7-2216,466-2672343.62
'26/06/10790802747747-83-106.635,78320,6800.2844-1,573+0.2-70.2-1,64317-666,687+2925017.49
'26/06/09854854817830+1+0.124.463,0626,4200.4825.5-721+1-0.74-72118.2+916,753+172093.09
'26/06/08818845818829-79-8.72.974,28610,0730.4335.4-565+300+0.9-26418.8-3146,662-1061922.88
'26/06/05830923793908+68+8.115.57,30716,4130.4564.6+1,4180-16.6+1,40119.3+1066,976+442984.27
'26/06/04860884840840-44-4.984.984,59810,8400.4239.3+1540-156-1.6218-2586,870-52543.7
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
'26/06/03860884860884+80+9.952.992,6294,3030.6123.1+5260+153+67917.7+2167,129+222603.65
'26/06/02829864804804-5-0.627.424,1759,1180.4634.9+1660-2.14+16417.3+116,913+662383.44
'26/06/01801833787809+12+1.515.772,7486,7300.4122.3+29.2+17-0.21+4617.1+526,902-51722.49
'26/05/29827827787797-18-2.214.913,2689,3610.3526.2-311-22-0.32-33317+46,850-411772.58
'26/05/28851851802815-32-3.785.792,7559,8890.2822.7-2810-4.14-28517.3+326,846-22183.18
'26/05/27890900836847-38-4.297.233,86711,2980.3433.7-494-1+2.07-49317.4-386,814-122203.23
'26/05/26850887831885+39+4.616.624,4969,6090.4738.9+9880+0.76+98817.7-576,852+62323.39
'26/05/25887890842846-6-0.75.634,13010,6480.3935.5-8750+0.41-87416.8+2706,909+52263.27
'26/05/22841865835852+34+4.163.672,3266,0530.3819.8-28.9+6+0.8-22.116.7-186,639-52213.33
'26/05/21812825798818+41+5.283.472,1574,8050.4517.6+51.8+7+1.13+59.916.6+136,657+62263.39
'26/05/20768812768777+2+0.265.682,1215,0690.4216.8+32.1+24+2.37+58.516.6-506,644+12203.31
'26/05/19803822763775-29-3.617.342,9839,3400.3223.4-195+14-3.72-18516.5+16,694-32193.27
'26/05/18820821792804-37-4.43.452,5687,7200.3320.6-278+36+0.02-24219+506,693-112223.32
'26/05/15936946836841-61-6.7612.25,94714,1220.4252.4-484-56.8-10.4-55219.1-146,643+482333.51
'26/05/14875903845902+49+5.746.83,8778,1620.4733.6-1720-12-18419.2+1856,657+161852.78
'26/05/13885907842853-67-7.287.073,85912,0080.3233.4-1,124-2-38.9-1,16519.1+1606,472+11692.61
'26/05/12912938888920+67+7.855.865,61412,7740.4451.7+458+35+1.02+49419.7+956,312+201682.66
'26/05/11819870807853+43+5.317.784,0729,0700.4534.3-166+16-61.9-21219+3176,217+271482.38
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
'26/05/08778815778810-5-0.614.545032,0290.254.02+1700-16+15419.1-295,900+61212.05
'26/05/07785834782815006.385652,0960.274.53+610+24.9+85.919-1715,929-11151.94
'26/05/06870870812815-57-6.546.651,0093,5100.298.33-12-3+41+2618.7-1406,10001161.9
'26/05/05838877838872+34+4.064.654901,9430.254.23-50.70+36.9-13.818.7-306,240-71161.86
'26/05/04802844791838+69+8.976.898752,6740.337.19-13.1-3.5+14-2.5918.7-506,270+21231.96
'26/04/30774797769769+15+1.993.711,2043,2970.379.44-5020-29.9-53218.6+56,320-21211.91
'26/04/29755778750754+9+1.213.768252,3070.366.27-106-3+12.3-96.919.1-516,315+21231.95
'26/04/28736763725745+6+0.815.141,1453,2650.358.51-382-14+101-29519.2-586,366-171211.9
'26/04/27821821739739-82-9.999.991,3146,0460.229.84+4.07-18+0.7-13.219.4-1706,424-651382.15
'26/04/24901910820821-90-9.889.881,2805,4620.2310.8-282+0.14+39-24319.3-2856,594-1622033.08
'26/04/239981025873911-45-4.7115.99,46921,2750.4589.7+1,269+2-109+1,16219.4-3866,879-433655.31
'26/04/22975980951956-34-3.432.934,37114,0830.3142.2+6.42+16.6-55.9-32.917.9-3107,265+1794085.62
'26/04/2110001065966990+2+0.2106,88814,5650.4768.7-487+9.3-15.8-49417.8-407,575-302293.02
'26/04/20909988906988+89+9.99.126,7528,9770.7564.3-12.3+16+8.52+12.217.9+3577,615+632593.4
'26/04/17852912850899+69+8.317.476,43215,1380.4257.2+332+16.6-14.5+33417.6+2927,258+341962.7
'26/04/16848875805830+8+0.978.527,10515,2420.4759.4-93.50-116-21017.1-2106,966-291622.33
'26/04/15750822750822+74+9.899.635,6599,2040.6145.6+7050+68.4+77317.1+6767,176+721912.66
'26/04/14757768725748+1+0.135.764,90211,0700.4436.5-166-2-17.3-18616.4+36,500+201191.83
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
'26/04/13780780738747-37-4.725.363,95212,3020.3229.8-1,003+24-104-1,08316.4+1556,497-21991.52
'26/04/10769809736784+21+2.759.578,10016,4270.4962.8-5970-91.7-68816.8+6196,342+331201.89
'26/04/09704763704763+43+5.978.191,2562,8580.449.34+1930-4.7+18817.2-865,723+7871.52
'26/04/08710720690720+60+9.094.551,4053,2670.439.96+4060+130+53716.9-1105,826-2801.37
'26/04/07629660629660+60+105.175781,6160.363.75+70.40+32+10216.5-235,936+7821.38
'26/04/02631642597600-5-0.837.446711,9120.354.14-1830+39-14416.4-865,959+5751.26
'26/04/01593605593605+55+102.185441,4680.373.29-28.30-0.2-28.516.606,045+5701.16
'26/03/31590590550550-61-9.986.558553,7020.234.87-2060+9.2-19716.5-1686,045+4651.08
'26/03/30601615601611-31-4.832.185952,3590.253.62+120+12+2416.7-716,213+3610.98
'26/03/27605642596642+3+0.477.28652,6420.335.31+1020+0.25+10216.6-1166,284+19580.92
'26/03/26654670639639-39-5.754.571,0533,1020.346.92+78.6-0.5+8+86.116.6-2216,400+39390.61
'26/03/25693710678678+13+1.954.817642,0330.385.33+61.80+2+63.816.4-1646,621000
'26/03/24696706657665+4+0.617.416,56211,7220.5644.9+738+71-14.8+79416.3-2856,785000
'26/03/23691716661661-73-9.957.497,30316,5000.4450.1-721+6-31.5-74615.6-3237,070-900
'26/03/20704734682734+66+9.887.7810,96015,2790.7278.8+176+82+41.3+30016.2+1797,393-7090.12
'26/03/19640695639668+35+5.538.859,53014,7310.6563.7+297+0.38+3.22+30016+7347,214-21791.1
'26/03/18611634592633+23+3.776.895,1669,4740.5531.7+3370-66.8+27015.7+2266,480-221001.54
'26/03/17627645595610-20-3.177.945,98113,3770.4536.6-7780-24.2-80215.3-1396,254-321221.95
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
'26/03/16659682606630+6+0.9612.27,52911,8160.6447.8-842-44-6.79-89315.6-3696,393-191542.41
'26/03/13577630573624+39+6.679.742,1524,8580.4413+1800-11+16916.3+386,762-131732.56
'26/03/12582610582585-22-3.624.611,5694,3630.369.27-3660+8-35816.2-396,724-181862.77
'26/03/11595619595607+37+6.494.211,4843,8270.399.05-102+83+9-9.8316.4+746,763-22043.02
'26/03/10550585542570+37+6.948.072,0243,7930.5311.3-20+36+15.1+31.116.5-446,689+72063.08
'26/03/09533533533533-59-9.9707254,2050.173.87+110-15-3.9916.5-2966,733-191992.96
'26/03/06586600578592-21-3.433.591,5694,7520.339.25-3180+7.18-31116.5-1067,029-162183.1
'26/03/05596614570613+54+9.667.872,3755,1740.4614.2+75.8-7+8.5+77.316.5-157,135+202343.28
'26/03/04605605559559-62-9.987.412,5096,5080.3914.4+640-17.9+46.116.1+527,150-1302142.99
'26/03/03647677609621-7-1.1110.82,4735,8220.4215.7+2070-7.96+19916.1-2957,09803444.85
'26/03/02570639570628+26+4.3211.52,1964,7870.4613.6-12.60-15.8-28.415.9+2747,393-723444.65
'26/02/26600640590602+7+1.188.49,65714,7170.6659.5-486-52.9+13.2-52615.5+3927,119+694165.84
'26/02/25573596557595+44+7.997.089,23712,9870.7153.2+1,1670-52.1+1,11515.9+586,727+93475.16
'26/02/24512551510551+50+9.988.183,6764,0220.9119.8-3740+50.7-32314.8+3516,669+913385.07
'26/02/23470501464.5501+45+9.8785,5717,5040.7427.6+7880+7.75+79515.1+2586,318+822473.91
'26/02/11452464444456+2+0.444.414,6068,2120.5621+9200+7.78+92814.4-1956,063-1211712.82
'26/02/10444463441454+14.5+3.35.015,9347,9620.7526.8+4220+12+43413.4-966,258+322924.67
'26/02/09440448430439.5+11.5+2.694.213,8405,4690.716.8+97.20+15.6+11313-126,354+752604.09
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
'26/02/06428.5428.5409428-6.5-1.54.492,9548,7930.3412.4+38+23-13.7+47.312.9-1836,366-381852.91
'26/02/05435449.5431.5434.5-7-1.594.083,2357,2430.4514.2+418+1-11.8+40821.4-1446,549+72233.41
'26/02/04429441.5422441.5+13.5+3.154.564,2395,1010.8318.4+1750+7.51+18321-66,693+272163.23
'26/02/03474476.5428428-30-6.5510.612,85315,8230.8157.6-1,996+22-20.8-1,99420.8+4676,699-1381892.82
'26/02/02406458401.5458+41.5+9.9613.611,35315,4920.7350.9+2,723+21+46.8+2,79122.6-4376,232+2383275.25
'26/01/30429435.5410416.5-16-3.75.93,7405,7270.6515.6-2350-2.4-23720-916,669-19891.33
'26/01/29447455430432.5-5.5-1.265.716,5568,3030.7928.9+261+0.75-7.8+25420.2-1186,760+121081.6
'26/01/28425447.5424.5438+22+5.295.537,53710,2200.7432.9+486+39+5.86+53119.8+936,878+22961.4
'26/01/27414.5432413.5416+8+1.964.535,5526,5640.8523.4-24.9+5+6.48-13.419.2+796,785+9741.09
'26/01/26413418406.5408-4.5-1.092.791,7502,8670.617.18-3550-0.03-35519-226,706+9650.97
'26/01/23420420406.5412.5+0.5+0.123.281,4692,3900.616.07-1370-1.49-13919.2+66,728+18560.83
'26/01/22418435410.5412+4.5+1.16.013,7964,4450.8516+238+16-5.12+24819.3-296,722+8380.57
'26/01/21414.5428.5407407.5-7.5-1.815.183,3754,6630.7214.1-990-17.4-11619.1-1606,751+7300.44
'26/01/20402.5427402415+12.5+3.116.213,9015,1120.7616.3-1090+1.51-10819.1+2046,911+23230.33
'26/01/19401.5406.5398402.5+1+0.252.121,5982,7640.586.43-185+1-0.54-18419.2-296,707000
'26/01/16410439401.5401.5-13.5-3.259.043,6016,5890.5514.9-856+11+0.94-84419.2-316,736000
'26/01/15423428415415-7-1.663.081,0221,7780.574.29+2.96-3+1.57+1.5319.9-566,767-1900
'26/01/14414423411422+6.5+1.562.892,1423,1400.688.95-2.36-29-0.28-31.619.9-926,823-350190.28
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
'26/01/13435.5436413.5415.5-17.5-4.045.23,3735,6410.614.2-6030+2.17-60119.7-486,915-2913695.34
'26/01/12435439425.5433+4+0.933.152,7703,4990.7912-62.10-3.4-65.520.3-796,963-2516609.48
'26/01/09428.5435421429+0.5+0.123.272,3163,0920.759.9+410+9.87+50.920.3+477,042-10591112.9
'26/01/08421435416.5428.5+9+2.154.413,1323,9740.7913.4+315+19+3.65+33820.2-1266,995-621,01614.5
'26/01/07435.5440419.5419.5-11.5-2.674.764,0316,5700.6117.3-522+50-4.47-47619.9-847,121-1611,07815.1
'26/01/06443443426.5431-11.5-2.63.734,0146,2770.6417.4-1,1260-1.74-1,12820.3+997,205-1691,23917.2
'26/01/05456.5458431.5442.5-11-2.435.845,6467,2620.7824.9-4380-1.84-44020.9+1257,106-641,40819.8
'26/01/02465468.5448453.5-4-0.874.488,1808,9970.9137.4-5540-31.2-58521+1636,981-2831,47221.1
'25/12/31419457.5419457.5+41.5+9.989.256,8967,3770.9330.8+1,3500+43+1,39321.4-1246,818+2381,75525.7
'25/12/30408423406.5416+8+1.964.043,7334,2960.8715.5+6120-13.2+59920.1-1816,942+391,51721.9
'25/12/29425425.5408408-16.5-3.894.124,3716,5880.6618-1,610+91-14.4-1,53319.3+1347,123-261,47820.7
'25/12/26428.5434421.5424.5+1+0.242.954,6125,6380.8219.7-277-3-2.9-28320.5+1076,989-11,50421.5
'25/12/24417428.5413423.5+8.5+2.053.734,8535,6620.8620.4+6250+20.7+64620.6-2196,882+111,50521.9
'25/12/23412.5427409415+5+1.224.396,6707,3020.9127.8-6200+3.2-61719.9+2647,101-71,49421
'25/12/22408.5418.5401.5410+3+0.744.184,2274,8690.8717.3-5170+5.91-51120+326,837-511,50122
'25/12/19413419.5396407+8+2.015.897,1238,3930.8529-8930+15.5-87720.4+806,805+11,55222.8
'25/12/18412.5417395.5399-19-4.555.141,6793,0210.566.78-1140-32-14621.3+1286,725-261,55123.1
'25/12/17409427.5409418+7+1.74.51,1831,9760.64.97+1840-22+16221.4-36,597+41,57723.9
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/16423423.5391411-14.5-3.417.641,6553,0020.556.76-50.40-19.1-69.521.2-3136,600-81,57323.8
'25/12/15411427.5411425.5+5+1.193.921,0971,9770.554.63+730+49+12221.2+706,913-51,58122.9
'25/12/12412422410420.5+12.5+3.062.941,2562,2710.555.24+2350+1+23621.1+896,843-31,58623.2
'25/12/11405.5410405.5408+5+1.241.129121,5420.593.72+1940-19+17520.9-896,754-111,58923.5
'25/12/10403404.5400403001.126781,2400.552.73+6.48-69+1-61.520.8-56,843-221,60023.4
'25/12/09396.5407.5395403-0.5-0.123.11,3082,1100.625.25+276-131-21+12420.7-1066,848-421,62223.7
'25/12/08408.5408.5403.5403.5-3.5-0.861.239571,5750.613.88-2470+30-21720.4-476,954-561,66423.9
'25/12/05406408403407+0.5+0.121.231,0911,9530.564.42-1.90+81+79.120.6-997,001-691,72024.6
'25/12/04422.5426402.5406.5-11.5-2.755.6212,96312,5841.0353.6+6420-17.1+62420.5+597,100-2141,78925.2
'25/12/03387.5418387.5418+38+108.0312,51110,2741.2251.3+1,3680+9.45+1,37819.9-2927,041+2842,00328.4
'25/12/02376389369380+4.5+1.25.334,8875,4720.8918.5+547+44+3.42+59518.5-737,333-171,71923.4
'25/12/01376378367375.5002.933,4283,7670.9112.8-12+17+1.23+6.2317.9+17,406+581,73623.4
'25/11/28371.5385366375.5+5+1.355.135,2985,7520.9220+2880+34.6+32317.9+447,405-421,67822.7
'25/11/27380.5384369.5370.5-4.5-1.23.877,6917,7530.9929-21.20-0.28-21.517.6-987,361+131,72023.4
'25/11/26360388358375+18+5.048.410,25510,6290.9638.5+6600-5.45+65417.6+1717,459+331,70722.9
'25/11/25360372355357+13+3.784.947,3847,5800.9726.8+1,1370-0.14+1,13717+1547,288-371,67423
'25/11/24334352.5328344+12.5+3.777.393,8944,0170.9713.3+5480+4.47+55315.7-857,134+1941,71124
'25/11/21340347331.5331.5-25-7.014.353,1144,2470.7310.5-1,095+91+0.84-1,00315.2+1247,219-721,51721
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
'25/11/20348.5362348.5356.5+21+6.264.023,9073,8351.0213.9+1,3430+0.54+1,34316.1-2567,095+381,58922.4
'25/11/19345347333335.5-9-2.614.062,4963,4090.738.45-3210-3.4-32414.8+617,351-41,55121.1
'25/11/18364365.5340.5344.5-21.5-5.876.834,1665,7890.7214.6-1,3170-21.6-1,33915+1197,290-411,55521.3
'25/11/17359378356.5366+10.5+2.956.055,8086,5660.8821.5+1,0270+16.4+1,04416.1-1077,171+361,59622.3
'25/11/14356361353355.5-9-2.472.191,8592,3970.786.63-2210-20.9-24215-257,278-331,56021.4
'25/11/13359373354364.5+7+1.965.314,3635,0270.8715.8+4390+5.06+44415.2+737,303+21,59321.8