≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3406 玉晶光 / K線圖(日)

3406 玉晶光

日期: 11/11期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
995905+90+9.94%9.83%913995906
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,92765.92億8,250840股/筆951.74.1526.921.1
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)
6,06455.24億6,214976張/筆911+64 (+7.61%)

連續漲跌: 連3漲  ( +170元 / +20.61%)

財報評分: 最新64分 / 平均56分

上市指數: 44257.15 (1545.23 / +3.62%)

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)

• 全力拚會V轉!!還有很多翻倍暴賺機會 (Anue鉅亨 11/11 17:26)

• 客戶產品上市規劃變動 玉晶光10月營收21.56億元月減20% (Anue鉅亨 11/06 17:23)

• 〈台股開盤〉台積電跌停開出、融資斷頭潮湧現 崩跌逾3700點摜破年線 (Anue鉅亨 11/06 09:50)

• 亞光Q3純益8.39億元EPS達3元創高 前3季每股賺5.98元 (Anue鉅亨 11/04 14:45)

• 快訊／股匯雙殺！指數血洗1349點11千金摜跌停　新台幣見32.7元 (ETtoday新聞雲 11/03 11:52)

• 快訊／台股收盤大跌667點　台積電跌10元至2415 (ETtoday新聞雲 10/29 13:34)

• 千金股大失血！2檔昨漲停今跌停　創意一張賠62.5萬最慘 (ETtoday新聞雲 10/29 11:44)

• 千金股滿血復活！股后川湖重回萬元　精測5檔刷漲停 (ETtoday新聞雲 10/28 12:52)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 加速趕底→留意轉折、矽力、群創、國巨 (Anue鉅亨 10/27 17:40)

• 【更正】玉晶光2026/10/23公告有價證券於集中交易市場達公布注意交易資訊標準之重大訊息內容(核閱數字眼更正為自結數) ，以利投資人區別瞭解。 (公告訊息 10/27 14:36)

• 〈焦點股〉玉晶光攜美商3M推進擴束光學 攻上1245元新天價 (Anue鉅亨 10/27 14:01)

• 玉晶光獲3M參與私募股款已到位持股4.68% 自結9月EPS達3.85元 (Anue鉅亨 10/23 18:45)

• 玉晶光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 10/23 15:59)

• 〈熱門股〉玉晶光攜手美商3M推進擴束光學技術生產 周漲6.91% (Anue鉅亨 10/23 10:13)

• 玉晶光2026年私募普通股收足股款暨增資基準日 (公告訊息 10/22 15:02)

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• 〈台股盤後〉台指期結算甩尾漲594.84點 收46887.77點重新站回5日線 (Anue鉅亨 10/21 14:33)

• 光學股回血！玉晶光亮燈漲停　聯一光刷天價 (ETtoday新聞雲 10/21 09:57)

• 〈台股開盤〉權值軍團反彈引領大盤漲逾700點 慎防台指期結算 (Anue鉅亨 10/21 09:42)

• 玉晶光拓光通信版圖 攜手美商3M推進擴束光學技術開發生產 (Anue鉅亨 10/20 09:07)

• 【量大強漲股整理】台股血洗千點！恐慌殺盤後誰能逆勢翻身? (Anue鉅亨 10/15 18:17)

• 3M砸48億元入股玉晶光！私募價折價近兩成　股價盤中翻紅漲逾3% (ETtoday新聞雲 10/15 10:32)

• 〈台股開盤〉美通膨升息壓力拉警報 電子哀鴻遍野重挫1400點摜破月線 (Anue鉅亨 10/15 10:15)

• 能見度大增 3M將砸48億元參與玉晶光私募案 取得約4.68%股權 (Anue鉅亨 10/15 09:43)

• 玉晶光董事會決議與3M United Kingdom Limited簽署私募普通股認購協議書 (公告訊息 10/15 06:44)

• 玉晶光董事會決議私募普通股定價及應募人資訊 (公告訊息 10/15 06:44)

• 快訊／台股收漲285點　台積電尾盤遭砍、收2490平盤 (ETtoday新聞雲 10/14 13:36)

• 千金股遇亂流！股后川湖失守萬金速翻紅　玉晶光摜跌停 (ETtoday新聞雲 10/14 10:12)

• 【量大強漲股整理】台股跌破4.9萬點！現在逃命還來得及？Q4這族群錯過你會後悔!必買清單曝光! (Anue鉅亨 10/13 18:17)

• 盤面大逃殺失守4萬9！千金股成重災區5檔跌停 玉晶光逆勢漲停 (Anue鉅亨 10/13 13:11)

• 台股殺紅眼！5千金觸跌停　玉晶光翻紅漲7% (ETtoday新聞雲 10/13 10:47)

• 玉晶光9月營收26.72億元年增0.54% 新產品認證進度符預期 (Anue鉅亨 10/08 15:30)

• 〈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)

• 股后川湖漲停！抱1張現賺121萬　高價股4檔亮燈 (ETtoday新聞雲 10/05 10:36)

• 台指期衝破5萬點大關　加權指數飆逾1200點緊追 (ETtoday新聞雲 10/05 09:59)

• 〈台股開盤〉長假前拚站穩4萬8 台積電率高人氣電子股衝鋒漲500點 (Anue鉅亨 09/23 09:44)

• 拉回洗盤=會有主升段、全友⊕、台達電、金居、建榮 (Anue鉅亨 09/16 17:38)

• 〈焦點股〉今國光營運季季走高 股價今強漲站上所有均線 (Anue鉅亨 09/16 10:19)

• 光學鏡頭強勢表態！2檔飆漲停　高價股大立光勁揚半根 (ETtoday新聞雲 09/16 09:53)

• 〈台股開盤〉日韓股市翻紅激勵拚回4萬6 台積電除息行情硬挺 (Anue鉅亨 09/15 09:42)

• 〈台股盤後〉金融股獨木難撑大局 量縮再跌322點失守4萬6 (Anue鉅亨 09/14 14:24)

• 台股收跌322點成交量刷今年第3低　台積電跌30元至2380 (ETtoday新聞雲 09/14 13:36)

• 〈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)

• 蘋果光竟不亮！鴻海月季線失守　玉晶光陷千元保衛戰 (ETtoday新聞雲 09/10 09:38)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 蘋果新機發表！台廠2光學鏡頭受惠　玉晶光漲停刷新高 (ETtoday新聞雲 09/09 13:21)

• 澄清媒體報導內容-工商時報B03版 (公告訊息 09/08 11:30)

• 玉晶光8月營收27.19億元改寫35個月來新高 年增0.72% (Anue鉅亨 09/07 17:33)

3406 玉晶光 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,134日
成交價: 995元 (+90元/ +9.94%)成交張數: 6,927張成交金額: 65.9億元
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28高
近7日新高
連3漲
(+170元/ +20.6%)
第813高
近2日新高
第110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
995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
'06/11/13
~11/11
今年
01/02
~11/11
起算價82593913301070578516414.5446.5385.5418.552175165449.5
漲跌價+170+56-335-75+417+479+580.5+548.5+609.5+576.5+943+820+830+545.5
漲跌幅+20.6%+5.96%-25.2%-7.01%+72.1%+92.8%+140%+123%+158%+138%+1813%+469%+503%+121%
振幅23.6%24.8%42.7%53.1%131%172%228%230%267%251%2458%738%797%210%
成交張數2.44萬3.94萬7.47萬16.8萬40.4萬60.5萬74.6萬107萬161萬290萬1,271萬1,638萬1,812萬70.2萬
成交金額217億344億710億1,764億3,946億5,227億5,884億7,345億9,986億1.53兆5.37兆5.95兆6.25兆5,691億
週轉率20.6%33.3%63.2%142%342%512%630%906%1359%2452%10745%13851%15316%593%

* 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
'26/11/11913995906995+90+9.949.836,9278,2500.8465.9-308-44+136-21637.1-1103,138+31986.31
'26/11/10879925870905+64+7.616.546,0646,2140.9855.2+663+155+33.5+85237.4-2053,248+441956
'26/11/09829868800841+16+1.948.2411,37212,6750.995.6-991+255-41.6-77837+2193,453+931514.37
'26/11/06762836762825-21-2.488.757,0729,3510.7657-457+307-189-34037.8-2613,234-21581.79
'26/11/05930940846846-93-9.9108,0069,3270.8670.6+1,327+157-102+1,38235.2-1,5603,495-23792.26
'26/11/04971972851939+3+0.3212.99,30711,7690.7984.9-942+199-63.5-80733.8+5385,055-21022.02
'26/11/0310101020932936-99-9.578.58,89411,6340.7686.1+1,443+9-153+1,29934.6-7284,517-451042.3
'26/11/021050106510101035-50-4.615.074,4306,6050.6745.9+151+30+103+28433.3-3215,245-131492.84
'26/10/301145117510801085-115-9.587.926,19110,0220.6269.3+192-198-32.7-38.433.1-2535,566-2261622.91
'26/10/291330133012001200-130-9.779.776,4769,9710.6579.7+257+159+185+60132.6+1255,819-2093886.67
'26/10/281250133012401330+120+9.927.445,4566,3150.8670.8-114+57-4.44-61.532.4+245,694+17659710.5
'26/10/271200124511651210+50+4.316.99,02810,8410.83109-1,539+648-41.5-93232.2+8715,670+824217.43
'26/10/221150121011151160+20+1.758.3311,04413,2010.84128-11+547-0.86+53533.8-774,799+243397.06
'26/10/211095114010851140+100+9.625.292,6823,4340.7830.4-3290-124-45333.7-1424,876-583156.46
'26/10/201055113010251040-5-0.48106,8238,5560.874-712+24+0.34-68834+2135,018+103737.43
'26/10/191060108510051045-40-3.697.375,4147,5070.7256.4-1.460+192+19134.5-1404,805-933637.55
'26/10/161120122010501085-30-2.6915.215,05318,8820.8171-1,259+266+24.9-96834.5-2434,945+1294569.22
'26/10/151025116510101115+50+4.6914.612,88916,2850.79142-432+389-55-97.835.7+2395,188+1003276.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/141165116510601065-110-9.368.9410,68714,7850.72116-2,041+1-20.2-2,06136+5684,949-3342274.59
'26/10/131050117510401175+105+9.8112.613,74416,4900.83155+775+472-313+93437.8-5144,381+34956112.8
'26/10/121065111510101070+10+0.949.917,56010,0580.7581.1-647+183+33.9-43037.1+3214,895+52124.33
'26/10/081070110510601060-25-2.34.153,0785,0910.633.2-385+276-13.7-12237.6+134,574-12074.53
'26/10/071045112010351085+40+3.838.136,0139,2390.6565.2-576+724-19.8+12837.8+2634,561+112084.56
'26/10/061085109510201045-10-0.957.118,03010,5510.7684.6+33+72+17.4+12238.4+2624,298-161974.58
'26/10/0597110559711055+94+9.788.745,3669,0840.5954.9-223+144-20.2-9938.2-1144,036+372135.28
'26/10/02941974929961+11+1.164.744,8177,8600.6145.9-484+316+27.6-14138.4+2084,150+141764.24
'26/10/01885973871950+60+6.7411.56,29111,6260.5458.2-395+11+29.2-35538.9+6833,942+241624.11
'26/09/30890921878890+8+0.914.883,6325,5570.6532.6-3.5+11-44.4-36.939.2-503,259-161384.23
'26/09/29890893869882-19-2.112.662,5695,5960.4622.6-23.9-9-40.4-73.339.4-1733,309-461544.65
'26/09/24901911885901-4-0.442.872,9206,1140.4826.2+9.72-84+54.1-20.239.3-453,482-32005.74
'26/09/23930942904905-18-1.954.122,9136,8720.4226.8-95.9+12-47-13139.4-1113,527-52035.76
'26/09/22962973920923-29-3.055.576,14911,7350.5257.9-714+1-109-82239.4+23,638-222085.72
'26/09/219731005925952-20-2.068.237,31111,1260.6670.4-718-41-83.7-84340-1843,636-442306.33
'26/09/18996999955972+7+0.734.568,0149,9950.878.1-1,262+182+153-92740.5+2753,820-92747.17
'26/09/1710451045947965-40-3.989.7510,75114,4730.74106-861-30+103-78841.6+2083,545-712837.98
'26/09/1695010059411005+90+9.846.994,0895,6060.7340.4-152-60-94.3-30642.3+1533,337+13435410.6
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
'26/09/15944973906915-39-4.097.029,44911,6460.8188.5+695+395+125+1,21542.5-2773,184-232206.91
'26/09/1410151020954954-106-106.234,8409,9280.4947.1+484+6.62-234+25741.9-5123,461-1362437.02
'26/09/111020114010001060-10-0.9313.110,71813,0800.82116-1,585+720+50.8-81541.5-1423,973-1253799.54
'26/09/101120112510401070-40-3.67.669,55411,5710.83104-1,956+2,305+133+48242.7+2344,115+2350412.2
'26/09/09103011109801110+100+9.912.95,5707,7000.7259.1-994+865+19.8-10944.4+1903,881+11448112.4
'26/09/0898710509701010+23+2.338.111,9735,3910.3719.9-1880+27.5-16145.3+1303,691-73679.94
'26/09/0710401040961987-68-6.457.492,3047,6260.322.9-89.1-16+29.6-75.545.4-1413,561-4637410.5
'26/09/04102010709621055+64+6.4610.92,6266,0630.4326.7+265-17+43.5+29145.5+1593,702-2542011.3
'26/09/0310601070990991-59-5.627.622,4176,0890.424.5+494-23-112+35945.3-2283,543+944512.6
'26/09/0297010709701050+45+4.489.952,4245,2790.4625+3050+0.87+30644.9-313,771+5243611.6
'26/09/01100510909931005009.6513,04017,0110.77134+111+2,422-101+2,43244.7-1,2773,802+138410.1
'26/08/3191610059151005+88+9.69.8111,11016,3390.68108+599+616-100+1,11544.6+1655,079+633837.54
'26/08/28840917831917+83+9.9510.314,48822,7160.64128+1,669+1,343+241+3,25444-8834,914+1243206.51
'26/08/27793834792834+75+9.885.538,60010,0470.8671+1,173-22+11.7+1,16342.6+3455,797+581963.38
'26/08/26690759690759+69+10109,35414,2560.6669.2-32.6+120+6.73+94.141.6+7785,452+101382.53
'26/08/25650692638690+33+5.028.222,3874,1920.5715.8+294+1+39+33441.6-264,674+81282.74
'26/08/24670707656657+5+0.777.824,0865,0390.8127.7-4400-159-59941.3+3554,700+41202.55
'26/08/21653660628652+2+0.314.922,0802,5670.8113.4+1030+29.4+13241.7-134,345+11162.67
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
'26/08/20665673628650-7-1.076.852,7433,9890.6917.8-108+58+23.7-26.541.6+324,358-101152.64
'26/08/19655705651657-28-4.097.884,9586,6960.7433.6-632+678-13.1+33.141.8-1434,326-231252.89
'26/08/18676695669685+9+1.333.855,6166,5040.8638.2-1,118+1,499-254+12742.2+734,469+101483.31
'26/08/17630676625676+61+9.928.296,36610,7520.5942.4+423+478-29.1+87243.3+7904,396+281383.14
'26/08/14623642608615-14-2.235.414,5045,7130.7928+2330+69.5+30242.8+253,606-131103.05
'26/08/13585635572629+51+8.8210.96,2078,9390.6937.7-9170+335-58242.7+7493,581+271233.43
'26/08/12546584535578+40+7.439.112,7553,7480.7415.6-119-2+36.3-84.943.4+2322,832+29963.39
'26/08/11546547533538-8-1.472.569421,4940.635.07+109-3.24-8.62+96.743.6-822,6000672.58
'26/08/10546552525546004.953,3563,0561.118.2+383+323+74.4+78143.4-1262,682+3672.5
'26/08/07551584542546-1-0.187.682,8103,3660.8315.7+14.7-2-141-12843+1142,808-1642.28
'26/08/06530552529547+14+2.634.323,0303,2730.9316.4+299+15-21.8+29242.8+2452,694+8652.41
'26/08/05512538508533+31+6.185.982,5843,3340.7713.6+196+22+77.6+29642.6+372,449+10572.33
'26/08/04486.5507486502+14+2.874.31,8232,5520.719.1-115-234+43-30642.4+1762,412+2471.95
'26/08/03471494.5466488+7+1.465.931,2261,7790.695.92+1180+28.2+14642.5-322,236+11452.01
'26/07/31480485471481+33.5+7.493.131,8512,3300.798.86-29.30+88.8+59.542.4-472,268+6341.5
'26/07/30459.5474442447.5-19-4.076.862,0052,9620.689.17-243+1-23.3-26542.4+152,315-11281.21
'26/07/29491.5491.5452.5466.5-16-3.328.082,5773,4460.7512.1+147-54-83.3+10.142.6-1142,300+13391.7
'26/07/28501502482.5482.5-34.5-6.673.771,3152,5240.526.47-146-10-32-18842.7-712,414-11261.08
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
'26/07/27509522508517+10+1.972.761,1901,6530.726.13+147+2+9.12+15942.8-922,485+3371.49
'26/07/24525530504507-25-4.74.891,0832,0070.545.56+182-192+37.7+2842.6-1112,577-6341.32
'26/07/23533543525532+3+0.573.49381,5240.625+54.1-8-1.91+44.242.5+222,688+3401.49
'26/07/22535542521529-2-0.383.951,5322,5590.68.11-200-23-2.48-22642.5+152,666+2371.39
'26/07/21508534504531+31+6.261,2741,8700.686.6+168-45-51.4+71.242.7+542,651+12351.32
'26/07/20524527494500-19-3.666.361,7742,7340.658.98+12+1-7.8+5.1742.5-502,597+2230.89
'26/07/17543547515519-38-6.825.751,7233,3590.519.13+363+3-45+32242.5-2252,647+2210.79
'26/07/16556572548557+3+0.544.331,9792,9500.6711+186-43+8.93+15242.2-482,872+1190.66
'26/07/15591594545554-33-5.628.353,2497,1320.4618.2-321-203-155-68042+1102,920+4180.62
'26/07/14614615569587-22-3.617.552,2743,9140.5813.4+218+2+11.7+23242.3-1022,810+1140.5
'26/07/13634650609609-7-1.146.662,5803,7830.6816.2-238+1+18.1-21942.1-162,912-24130.45
'26/07/09615634615616+4+0.653.11,7062,4910.6810.6-161+100-8.16-6942.3+462,928+23371.26
'26/07/08610620598612+3+0.493.612,2393,1450.7113.7-196+201+5.4+10.742.4+282,882-1140.49
'26/07/07653660606609-44-6.748.272,2875,0720.4514.3+205-55-235-84.842.6-432,854-3150.53
'26/07/06654672631653+17+2.676.452,6974,2690.6317.6-437+18-9.9-42942.4+2062,897+1180.62
'26/07/03644651634636-8-1.242.649892,5750.386.33-105+18+10.3-76.942.8-342,6910170.63
'26/07/02626652626644+3+0.474.061,5782,6690.5910.1-238+23+49.4-16542.9-272,725-2170.62
'26/07/01673684634641-18-2.737.592,5274,7240.5316.5-145+15+28.3-10243.1-72,752-19190.69
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
'26/06/30658671654659+2+0.32.592,0553,3910.6113.6-189+19-21.2-19143.2+252,759-104381.38
'26/06/29702705652657-43-6.147.573,9538,0680.4926.5+660-252+41+44943.3-462,734+1131425.19
'26/06/26749760698700-59-7.778.173,6987,8160.4726.7-36.6-240-174-45042.7-922,780-30291.04
'26/06/25740785733759+26+3.557.094,1726,2320.6731.8+655-197+54.5+51242.8-1362,872+10592.05
'26/06/24735746723733-8-1.083.12,5734,9370.5218.9+18.9-191+0.26-17242.2-503,008-27491.63
'26/06/23795795738741-33-4.267.364,9859,7980.5138.1-882-189-36.8-1,10842.1+1663,058-2762.49
'26/06/22760796734774+21+2.798.236,0009,4990.6346.4-10.4-204+122-9243+2222,892+5782.7
'26/06/18728762702753+31+4.298.314,8188,0980.5935.1-174-218+98-29443+1102,6700732.73
'26/06/17739780721722-22-2.967.937,05310,7660.6652.8-824-147-96.8-1,06743.1+1372,546-4732.87
'26/06/16731770729744+16+2.25.637,7479,9860.7858.2-182-168+92.2-25743.9-492,409-1773.2
'26/06/15671728662728+66+9.979.975,1465,8660.8836.8+959-204+13.3+76944+1732,458+56783.17
'26/06/12730739657662-31-4.4711.85,1519,0440.5735.2-1,100-1-175-1,27643.2+3052,285-37220.96
'26/06/11679729672693+16+2.368.426,7759,1250.7447.5-358+515-1.73+15544.2-441,980+36592.98
'26/06/10724754676677-42-5.8410.812,77417,1880.7491.4+838+95+7.95+94144.4-2952,024+3231.14
'26/06/09665719663719+65+9.948.563,8694,1050.9427.5-1,323+49+126-1,14843.6+2082,319+12200.86
'26/06/08614668612654-11-1.658.424,0006,1090.6525.7+30.10-29.8+0.344.8+702,111+880.38
'26/06/05658704636682+23+3.4910.37,0059,9950.747.2-586+403+17.8-16544.8-1052,041000
'26/06/04612665603659+53+8.7510.24,6077,9850.5829.5+675-8+113+78045.5+2752,146000
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
'26/06/03608625600606+11+1.854.22,3713,7670.6314.6+519-32+59.2+54644.7-501,871000
'26/06/02603609582595-8-1.334.481,4692,7850.538.69+22.2+26-57.3-9.1544.3-1361,921-3500
'26/06/01609628598603004.982,8594,4430.6417.5-123+15-62.3-17044.3-452,057-2351.7
'26/05/29580614577603+31+5.426.473,0534,3160.7118.3+292-1+108+39944.4+2772,102+6371.76
'26/05/28586595570572-13-2.224.271,0822,2240.496.29+157-31-25.8+10144.1-51,825-1311.7
'26/05/27597597578585-3-0.513.231,5292,5250.618.98+175-32+16.1+15944-1121,830-9321.75
'26/05/26600600580588-3-0.513.381,3712,2880.68.05+307-16-30.5+26043.8-601,942-1412.11
'26/05/25588602584591+15+2.63.121,6263,1280.529.63+335-1+26+36043.6-1072,002+1422.1
'26/05/22577585570576-1-0.172.61,9683,3280.5911.4+158-16+58.7+20143.3-322,109-1411.94
'26/05/21562582558577+27+4.914.361,8003,4490.5210.3+263-9+33.3+28743.1-112,141+4421.96
'26/05/20554565543550-7-1.263.951,7763,4050.529.79+32.7-8-45.1-20.442.9-262,152-5381.77
'26/05/19577608550557-20-3.4710.15,4928,1930.6731.9-42.6-15-95.3-15342.9+462,178-3431.97
'26/05/18594602569577-11-1.875.614,8568,0410.628.4-4530-34.4-48842.9+722,132-32462.16
'26/05/15560603547588+28+5107,90611,0210.7246.3+702+4+19.8+72643.3-1822,060+34783.79
'26/05/14524564522560+44+8.538.145,1868,3700.6228.5+786-40+142+88842.6+1882,242+10441.96
'26/05/13517519505516-7-1.342.688521,5110.564.37+80.8-33-12.4+35.441.9-82,054+1341.66
'26/05/12511530501523+13+2.555.691,8142,9690.619.38-37.6-49+66.1-20.641.8+112,062-3331.6
'26/05/11512512500510+4+0.792.378171,3900.594.14+35.4-17-0.95+17.541.8+62,051+2361.76
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
'26/05/08518522498506-7-1.364.681,3592,3920.576.88-361-34-8.13-40341.8-62,0450341.66
'26/05/07518522511513-2-0.392.148441,3030.654.36-52.8-40-2.02-94.842.1-252,0510341.66
'26/05/06526526510515-5-0.963.081,0901,7770.615.64+30.4-30-20.7-20.342.2-842,076+2341.64
'26/05/05534537516520-20-3.73.891,5232,9350.527.96-6390-34.1-67342.2+192,160-3321.48
'26/05/04516546513540+31+6.096.482,1593,4020.6311.5+618-10+114+72242.7+612,141+6351.63
'26/04/30513520504509-6-1.173.119381,5890.594.79+239-90-4.64+14542.2-2012,080-2291.39
'26/04/29504515498.5515+15+33.31,3481,7910.756.85+539-283+24.7+28042-212,2810311.36
'26/04/28505506497500-3-0.61.791,5221,7180.897.62+1,010-989+5.29+26.541.5-672,302+1311.35
'26/04/27520521496503-11-2.144.862,5593,1530.8112.8+614-1,016+5.86-39640.6+482,369+2301.27
'26/04/24511526509514+4+0.783.331,2521,9550.646.45+306-248+2.91+60.840-72,321-2281.21
'26/04/23543545494.5510-22-4.149.492,6354,2050.6313.5+678-346-79.3+25339.8-3002,328-3301.29
'26/04/22549559529532+3+0.575.673,6703,7280.9819.8+1,753-1,093+23.2+68339.2-3572,6280331.26
'26/04/21545552521529-15-2.765.72,5914,3550.5913.8-181-275-14.5-47137.6+2222,985-1331.11
'26/04/20520553515544+41+8.157.554,1338,4040.4922.6+1,526-422+76.4+1,18037.9+4202,763+8341.23
'26/04/17511511484.5503-8-1.575.191,9343,2960.599.62-173-39-24.9-23736.5+562,343-1261.11
'26/04/16510518502511+2+0.393.141,2492,1730.576.37+105-11+25.1+11936.7-212,287+2271.18
'26/04/15538544506509-9-1.747.343,4776,0110.5818-454+214-154-39536.8+622,308-6251.08
'26/04/14490527490518+37+7.697.695,9599,7780.6130.8+1,320+577+138+2,03637.2+1912,246+5311.38
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
'26/04/13460484453481+25.5+5.66.811,6592,6950.627.86+461+4+129+59436.1+922,055+16261.27
'26/04/10455470.5454455.5+5.5+1.223.676751,1320.63.12+227-3.15+9.64+23335.7-641,963+2100.51
'26/04/09449.5452445450+4+0.91.574466640.672+31.9-3+0.05+28.935.4+302,027+280.39
'26/04/08450450.5446446+2.5+0.561.013245940.541.45-31.7-3+9.21-25.535.4+141,997+250.25
'26/04/07446449.5439.5443.5-0.5-0.112.253716400.581.64-10.8-12-1.85-24.635.4+121,983030.15
'26/04/02452.5454440.5444-7.5-1.662.993705930.621.65+5.32-1+0.44+4.7635.5+11,971-530.15
'26/04/01451.5452443.5451.5+14+3.21.945258860.592.36+86.80+1.71+88.535.6+181,970+880.41
'26/03/31441452434.5437.5-3-0.683.975691,2330.462.52+57.6-3.16+4.47+58.935.4+221,952000
'26/03/30436442.5434440.5-2.5-0.561.923448400.411.51+18.9-0.13-11.3+7.4235.4+11,930000
'26/03/27448452439443-9-1.992.885021,8480.272.23-149-9.14-10-16835.4+161,929000
'26/03/26471.5472.5452452-16-3.424.387813,3610.233.6-157-0.05-12.8-16935.5+201,913000
'26/03/25464473460468+13.5+2.972.861,8913,0680.628.89+498+483+21.2+1,00235.7-1081,893000
'26/03/24450464444.5454.5+12.5+2.834.411,7802,5440.78.15+237+450-2.92+68435.3-692,001000
'26/03/23438449433442-3-0.673.67751,3270.583.43+143+16-10.7+14835-202,070-1400
'26/03/20453455.5442.5445-3.5-0.782.97391,1740.633.3+213-166+2.19+49.634.9+152,090-3140.67
'26/03/19441455.5441448.5+0.5+0.113.241,1771,5670.755.31-137+498+16+37734.7-512,075-1170.82
'26/03/18452454443.5448+2+0.452.357451,1630.643.34-47.9+223+1.9+17734.8-192,126+2180.85
'26/03/17440450440446+7.5+1.712.281,2751,7630.725.69+15.8+491-14+49334.9-312,145-2160.75
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
'26/03/16429442.5425438.5+9+2.14.071,5391,8230.846.73+157+465+10+63234.9-672,176+3180.83
'26/03/13412429.5400.5429.5+9+2.146.91,5731,9070.826.58+234-1-41.9+19134.7-512,243+5150.67
'26/03/12420428417420.5-2-0.472.65278090.652.23+9.3-31+10.5-11.234.4+382,294+2100.44
'26/03/11415424414422.5+12+2.922.446079090.672.56+245-6+16.5+25534.5-232,256+280.35
'26/03/10404414402.5410.5+14.5+3.662.98141,0780.763.34+353-1+6.28+35834.2-452,279060.26
'26/03/09400401.5386396-20-4.813.738631,5780.553.42-127+3-27-15133.9+192,324060.26
'26/03/06415.5418.5414.5416+0.5+0.120.962565630.451.06-0.87-28+0.9-2834+32,305+160.26
'26/03/05412.5419.5412415.5+10.5+2.591.855809510.612.41+126-82+1.25+45.434-172,302050.22
'26/03/04413414.5401.5405-16.5-3.913.089221,8580.53.76-260-7-27.2-29434+352,319-950.22
'26/03/03432435421421.5-14-3.213.217991,9820.43.4-319-57-39.7-41634.1+512,2840140.61
'26/03/02438439.5428435.5-6.5-1.472.67381,1780.633.21+11.9-85-11.1-84.134.4+72,233+1140.63
'26/02/26437446433.5442+3.5+0.82.851,0281,4420.714.53+482-285+18.9+21634.4-352,2260130.58
'26/02/25438440.5432.5438.5001.826981,2620.553.04-46.7-106-12.8-16634+232,261+1130.57
'26/02/24438439434438.5+2.5+0.571.155578890.632.43+52.9-99-13.5-59.634+232,2380120.54
'26/02/23435442429.5436+6.5+1.512.919081,2990.73.97+339-116-54.4+16933.9-462,2150120.54
'26/02/11430433427429.5-0.5-0.121.45189070.572.23+3.81-40+2.85-33.333.6-112,263-4120.53
'26/02/10434.5434.5426.5430-4.5-1.041.847811,3570.583.36-206+72-6.09-14033.6+32,274+2160.7
'26/02/09457462434.5434.5-20-4.46.051,4712,8080.526.49-709-85-22.8-81733.7+832,271-13140.62
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
'26/02/06456.5457445454.5-6-1.32.616591,0260.642.97-68.30-21.2-89.534.4-142,188-4271.23
'26/02/05469.5474460.5460.5-6-1.292.897191,1180.643.35+182-2-55.6+12534.4-662,202-2311.41
'26/02/04459.5471452.5466.5+8.5+1.864.046741,2360.553.14+112-14+35.4+13334.2-22,268+8331.46
'26/02/03449458449458+13.5+3.042.027191,0330.73.26+238-13+19.9+24534.1-632,270+3251.1
'26/02/02452.5452.5440444.5-9.5-2.092.755741,0900.532.55+117-169-31.7-83.233.9+32,333-9220.94
'26/01/30450.5454446454-2.5-0.551.756771,1230.63.05+106-5-28.6+72.133.8-322,330-4311.33
'26/01/29464.5468455456.5-8-1.722.87251,4750.493.34+186-129-37.5+19.633.7-202,362-2351.48
'26/01/28465.5468460.5464.5-1-0.211.614809630.52.22-9.99-3-12.7-25.733.6-162,382-1371.55
'26/01/27472.5476.5463465.5-0.5-0.112.95391,0500.512.52+90.7-51-12.5+27.333.6-52,398-1381.58
'26/01/26476484465.5466-7.5-1.583.911,4802,5920.577.03+206-168+18.1+56.233.5-192,403-20391.62
'26/01/23465474465473.5+10.5+2.271.941,3532,1060.646.37+585-26+31.4+59033.3-1032,422+8592.44
'26/01/22463469.5458.5463+3+0.652.396241,0760.582.89+4.36-30+51.4+25.732.8-122,525+1512.02
'26/01/21455473452.5460+3+0.664.491,3541,9960.686.27+429-9-29.1+39132.9-552,537+2501.97
'26/01/20447457447457+7+1.562.225049460.532.29+155-3-5.18+14632.5+122,592+1481.85
'26/01/19451453442450-1-0.222.444608760.532.06+10.6-21+1.26-9.1532.4-582,580-5471.82
'26/01/16452453445451+1+0.221.785821,0630.552.61+102-110-23.4-3132.402,638-8521.97
'26/01/15460460449450-9-1.962.45881,0750.552.66-136-13-36.3-18632.3+162,638-7602.27
'26/01/14459459454459+3+0.661.15638680.652.58+127-7-17.6+10232.4-32,622+2672.56
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
'26/01/13469469452456-7-1.513.678631,7620.493.95+177-21-49.3+10732.3-342,625-2652.48
'26/01/12464474461.5463+7+1.542.741,8032,6210.698.44+667-31+75.3+71132.1-1272,659+3672.52
'26/01/09436459.5436456+27.5+6.425.482,6623,9430.6812+1,282-23+143+1,40231.5-552,786+27642.3
'26/01/08442443428.5428.5-10-2.283.311,0621,3560.784.59+524-24-14.3+48630.4+182,841-3371.3
'26/01/07439444436438.5+1.5+0.341.835719450.62.51+318-117+8.79+21030.2-562,823-9401.42
'26/01/06438.5442432437-1.5-0.342.286921,1920.583.02-56.4-5-2.35-63.830-192,879-1491.7
'26/01/05439.5443436438.5+1+0.231.67381,0370.713.25+173-64+7.66+11630.3-252,898+4501.73
'26/01/02450451.5437437.5-12-2.673.231,1263,0250.374.97+90.8-49-17.9+23.930.2+352,923-6461.57
'25/12/31446457.5445449.5+3.5+0.782.82,2142,8550.789.99+1,177+4+30.7+1,21230.2-1402,888+2521.8
'25/12/30440446438446+6.5+1.481.829261,5550.64.1+302-1+18.3+31929+363,028+5501.65
'25/12/29433446431439.5+9+2.093.481,6272,4420.677.16+474+35+56+56528.5-962,992+1451.5
'25/12/26426435421430.5+5+1.183.291,7692,1180.847.6-603+254+40.9-30928-423,088-5441.42
'25/12/24424430422.5425.5+2+0.471.778278630.963.52-193+296-0.11+10328.4-163,130-2491.57
'25/12/23424427422423.5-0.5-0.121.187118050.883.01-334+304+2.19-27.628.5+423,146-1511.62
'25/12/22427429.5422424+5+1.191.798701,0090.863.69-69.5+265+14.7+21028.8-53,104+2521.68
'25/12/19418.5420416419+1.5+0.360.968667921.093.62-296+306-2.89+6.9928.8+43,109+1501.61
'25/12/18418419413417.5001.441,0351,1070.944.31-508+372+9.77-12629-233,105+1491.58
'25/12/17420428415417.5-2.5-0.63.11,3531,7060.795.71-286+386-36.2+63.829.5-353,128+2481.53
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
'25/12/16418420.5411420-2-0.472.251,6261,9010.866.78-464+376-12.7-10129.7-103,163-29461.45
'25/12/15409422.5407422+8.5+2.063.751,0681,1250.954.47-106+357+13.5+26530-513,173+30752.36
'25/12/12416418412.5413.5+1.5+0.361.334889750.52.03-73.8-12+4.03-81.830.1-303,224-2451.4
'25/12/11422.5428412412-10.5-2.493.791,3582,4190.565.67-589-3-10.4-60230.1+893,254-1471.44
'25/12/10435436418422.5-22.5-5.064.042,6334,2490.6211.2-1,590-2-48.9-1,64130.6+1263,165-18481.52
'25/12/09447451444445+1.5+0.341.584225780.731.88+87.6-29-1.74+56.931.9-53,039+11662.17
'25/12/08452.5454.5440.5443.5+4.5+1.033.194677490.622.08+17.8-4+5+18.831.9+13,044-2551.81
'25/12/05446449.5437.5439-7-1.572.695711,1010.522.52-174-2-25.8-20131.9-53,043-22571.87
'25/12/04450454.5444.5446-4-0.892.224017260.551.8-61.10-13.7-74.832+53,048-7792.59
'25/12/03457457.5449450-4-0.881.873205880.541.45-16.1-4-3.8-23.932.1-233,043-6862.83
'25/12/02449.5454.5448.5454+9+2.021.351,0331,2590.824.67+460-11+51+50032.1-703,066+22923
'25/12/01447451.5441445-2-0.452.357721,1240.693.43+63.8-2+0.08+61.931.7-443,1360702.23
'25/11/28445448.5442.5447+2+0.451.355687700.742.53+124+2+5.92+13231.6-413,1800702.2
'25/11/27459459444445-10-2.23.37682,7990.273.44-170+3-14.5-18231.5+473,221-8702.17
'25/11/26458.5467453455+2+0.443.091,1941,9720.615.49+360+19+25.5+40531.7-703,174-30782.46
'25/11/25461.5462448453-6-1.313.051,0101,5640.654.58-177+191-9.5+4.2331.4+273,244-101083.33
'25/11/24451459448.5459+9.5+2.112.341,5151,8140.836.91+319-113+26.3+23231.5-53,217-31183.67
'25/11/21456.5459445.5449.5-10.5-2.282.931,2992,1430.615.85+12.1+147-73+8631.3+283,222-91213.76
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
'25/11/20455461449460+10.5+2.342.673,2273,5080.9214.7+1,133-390+112+85531.3+793,194+31304.07
'25/11/19455458443449.5+0.5+0.113.341,6842,8680.597.58-104+294-63.1+12730.2+183,115+41274.08
'25/11/18446462438.5449+1+0.225.252,0672,6990.779.32+315+194+15.7+52530.4-403,097-21233.97
'25/11/17440454.5438448+10+2.283.771,8442,5470.728.28+8270-3.73+82430-463,137+71253.98
'25/11/14442.5442.5433.5438-7.5-1.682.028481,3590.623.71+3.09+2-21.5-16.429.4-83,183-51183.71
'25/11/13420.5451.5419445.5+30.5+7.357.834,1005,5910.7318.2+2,388-1+76+2,46329.4-2693,191+301233.85