≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3105 穩懋 (還原股價) / K線圖(日)

3105 穩懋

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
521484.5+36.5+7.53%10.63%490525473.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
31,321157.3億31,815984股/筆502.15.0461.220.08
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)
21,806105.4億19,2861.13張/筆483.6+38 (+8.51%)

連續漲跌: 連3漲  ( +115元 / +28.33%)

財報評分: 最新49分 / 平均59分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 工總舉辦80屆工業節大會 潘俊榮再籲政府關注傳產發展 (Anue鉅亨 11/11 17:11)

• 穩懋2026年第3季合併財務報告經董事會決議通過 (公告訊息 11/11 15:17)

• 「MSCI新名單」法人押寶5個股　答案明天揭曉 (ETtoday新聞雲 11/11 07:55)

• 光通訊大廠財報報喜！聯亞站回2000　領10檔個股刷漲停 (ETtoday新聞雲 11/10 12:19)

• 櫃買攜10大新星赴香港辦法說會 穩懋等半導體及AI國家隊大曝光 (Anue鉅亨 11/10 12:12)

• 快訊／台股大翻車！3檔共爆1.17億違約交割　富喬18家券商通報最慘 (ETtoday新聞雲 11/09 18:35)

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• 快訊／台股韭菜翻車！穩懋爆2218萬違約交割　7券商通報 (ETtoday新聞雲 11/05 18:19)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 穩懋2026/11/16受邀參加麥格理證券舉辦之「MACQUARIE TAIWAN CONFERENCE」 (公告訊息 11/02 16:42)

• 穩懋2026/11/12 至 2026/11/13受邀參加櫃買中心與凱基證券於香港聯合舉辦之「TPEx & KGI HK Corporate Day 」 (公告訊息 11/02 16:42)

• 穩懋受邀參加寬量國際主辦之「QIC's 20th Taiwan CEO Week」線上法說會 (公告訊息 11/02 16:42)

• 〈熱門股〉穩懋Q3財報佳績+AI光通訊大廠收購題材 周漲19%站上所有均線 (Anue鉅亨 11/02 00:15)

• 聯準會按兵不動、Google 財報分歧，資金為何悄悄流向 Lumentum 和穩懋？ (Anue鉅亨 10/29 14:00)

• 〈焦點股〉Q3財報亮眼 穩懋連2日亮燈攻上漲停板 (Anue鉅亨 10/29 13:54)

• 《價值型投資 最新產業研究報告》穩懋 (3105-TW) 衛星需求帶動獲利改善，光通訊接收元件開始放量 (Anue鉅亨 10/29 13:52)

• 穩懋光學、基建營收Q3營收占比已過半 看好2027年低軌衛星及航太產品發展 (Anue鉅亨 10/28 21:20)

• 穩懋Q3旺季挹注EPS 4.55元近倍增成長 Q4毛利率持續站穩30%高檔水準 (Anue鉅亨 10/28 19:33)

• 穩懋2026年第3季自結合併損益 (公告訊息 10/28 14:00)

• 〈焦點股〉新創PicoJool攜手搶攻光通訊商機 穩懋亮燈漲停攻上500元大關 (Anue鉅亨 10/28 12:07)

• 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)

• 代重要子公司江蘇穩盈農業發展有限公司公告董事會決議修訂現金增資增資基準日(補充原2026/9/10公告) (公告訊息 10/27 18:18)

• 代重要子公司江蘇全穩康源農業發展有限公司公告董事會決議修訂現金增資增資基準日(補充原2026/9/10公告) (公告訊息 10/27 18:16)

• 代重要子公司Chainwin Biotech and Agrotech (Cayman Islands) Co. Ltd.公告董事長修訂增資基準日 (補充原2026/10/05公告) (公告訊息 10/27 18:14)

• 穩懋受薔琵颱風影響，原定10月23日線上法人說明會延期至10月28日舉行 (公告訊息 10/22 17:24)

• 外資連4點讚穩懋站回500元大關 10/23法說前先回補 (Anue鉅亨 10/21 21:45)

• 【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)

• 穩懋訂購機器設備公告。 (公告訊息 10/13 15:33)

• 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)

• 台股韭菜翻車！　致茂爆5859.5萬違約交割 (ETtoday新聞雲 10/12 23:10)

• 穩懋將舉辦2026年第三季線上法人說明會 (公告訊息 10/07 15:34)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 穩懋9月營收年月雙增 Q3受惠光通訊出貨放大增長 (Anue鉅亨 10/05 20:48)

• 代重要子公司Chainwin Biotech and Agrotech (Cayman Islands) Co. Ltd.公告董事長訂定增資基準日 (公告訊息 10/05 17:59)

• 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)

• 〈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)

• 美傳擬禁中國光模組！台股光通訊族群點火　5檔強勢亮燈攻頂 (ETtoday新聞雲 10/02 12:43)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 〈焦點股〉受惠星鏈衛星題材、光通訊產品量產 穩懋衝上漲停 (Anue鉅亨 09/30 13:27)

• 代重要子公司江蘇穩盈農業發展有限公司公告2026年第二次股東臨時會重要決議事項 (公告訊息 09/28 16:50)

• 代重要子公司江蘇全穩康源農業發展有限公司公告2026年第二次股東臨時會重要決議事項 (公告訊息 09/28 16:50)

• 穩懋訂購廠務工程公告。 (公告訊息 09/16 15:27)

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 〈焦點股〉歐系外資看好航太、光通訊前景樂觀 穩懋盤中逆勢漲逾7％ (Anue鉅亨 09/15 13:25)

• 中環近一周處分穩懋775張 獲利466萬元 (Anue鉅亨 09/14 18:24)

• 代重要子公司江蘇穩盈農業發展有限公司公告召開2026年度股東臨時會事宜 (公告訊息 09/10 17:33)

• 代重要子公司江蘇全穩康源農業發展有限公司公告召開2026年度股東臨時會事宜 (公告訊息 09/10 17:32)

• 代重要子公司江蘇穩盈農業發展有限公司公告董事會決議現金增資暨訂定增資基準日 (公告訊息 09/10 17:31)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3105 穩懋 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共3,630日｜股價已還原
成交價: 521元 (+36.5元/ +7.53%)成交張數: 3.13萬張成交金額: 157億元
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36高
近6日新高
連3漲
(+115元/ +28.3%)
第106高
近5日新高
第55高
近5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

｜股價已還原
結算價
521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20年今年
01/02
~11/11
起算價40650154058040049312111815432166.7--182
漲跌價+115+20-19-59+121+27.6+400+403+367+200+454--+339
漲跌幅+28.3%+3.99%-3.52%-10.2%+30.2%+5.59%+329%+343%+238%+62.5%+682%--+186%
振幅29.9%24.3%35.6%33.2%70.1%74.6%432%477%364%175%859%--251%
成交張數6.72萬10.6萬29.1萬48.4萬163萬318萬648萬747萬853萬1,079萬2,043萬--580萬
成交金額323億499億1,532億2,518億7,959億1.5兆2.56兆2.66兆2.82兆3.24兆5.52兆--2.45兆
週轉率15.8%25.1%68.6%114%385%751%1528%1762%2011%2545%4818%--1367%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/11490525474521+36.5+7.5310.631,32131,8150.98157-2,522+22+104-2,39745.3+1,74443,789+967491.71
'26/11/10482491464484+38+8.516.0521,80619,2861.13105+2,352+550-165+2,73745.8+51642,045+1656531.55
'26/11/09412446404446+40.5+9.9810.614,02411,3971.2360.6-1,820+454+183-1,18345.2+75841,529+754881.18
'26/11/06406417406406-45-9.982.4414,81417,5030.8560.6+106-37.8-216-14845.5-71040,771-1734131.01
'26/11/05468487451451-50-9.987.1924,51527,9760.88115-544+658-307-19345.4-1,71841,481-975861.41
'26/11/04525525477501-29-5.479.0632,44534,9530.93160-3,846+988-294-3,15245.5+40543,199-1,2146831.58
'26/11/03555564530530-58-9.865.7824,06036,1530.67131-6,925-65.8-623-7,61446.4+36942,794+4841,8974.43
'26/11/02558596550588+10+1.737.9629,96130,4040.99172-3,030+1,019+491-1,51947.9+1,31642,425+211,4133.33
'26/10/30567589541578-16-2.698.0839,19840,5130.97223-763+434-249-57748.6+11441,109-1741,3923.39
'26/10/29594594584594+54+101.8558,59151,2741.14347+21,714+1,654+10.4+23,37848.8-2,93340,995+6411,5663.82
'26/10/28523540522540+49+9.983.6717,23112,7391.3592.6+5,0770+315+5,39143.6-69543,928+1719252.11
'26/10/27510510479491+5+1.036.3813,68914,0210.9867.8-873-151+286-73742.4+30044,623-587541.69
'26/10/22517526482486-26-5.088.5924,58425,8190.95124+1,382-2,286-557-1,46242.6-33544,323-28121.83
'26/10/21500522496512+37+7.795.5820,40823,0140.89104+1,719+743+643+3,10642.3+15444,658+498141.82
'26/10/20482517470475-7-1.459.7525,52025,6311126+163-2,981-108-2,92641.9+75444,504+137651.72
'26/10/19491491454482-19-3.797.3924,20325,3380.96115+4,081-4,119+6.38-31.641.7-19343,750+707521.72
'26/10/16510510491501-1-0.23.7812,84517,0450.7564.4+98.5-289-407-59840.7-32543,943-876821.55
'26/10/15520526502502-55-9.874.3116,74227,3160.6185.8-1,865-867-593-3,32640.6-1,12144,268-2427691.74
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
'26/10/14559570552557+1+0.183.2411,92314,1950.8466.8-112-527-79.3-71941+34545,389+121,0112.23
'26/10/13564565522556-24-4.147.4125,71533,7910.76140+1,283+203-1,134+35341-79845,044-2039992.22
'26/10/12582604573580-1-0.175.3418,89429,0270.65110-972-1,934-109-3,01440.6+78045,842-41,2022.62
'26/10/08578592566581-7-1.194.4216,48925,5260.6595.6+4,286-4,265+207+22840.8-19845,062-921,2062.68
'26/10/07589613582588-4-0.685.2422,68028,3220.8135+2,700-5,299+286-2,31339.8+58845,260-1101,2982.87
'26/10/06615623588592-23-3.745.6919,73229,6180.67119-2,443-23.4-126-2,59339.1+46444,672-821,4083.15
'26/10/05614630604615+24+4.064.448,12846,4231.04297+9,742+1,023+813+11,57739.6-38444,208-3521,4903.37
'26/10/02574591572591+53+9.853.5328,49828,2701.01167+7,283-27+984+8,24037.3-65144,592+4781,8424.13
'26/10/01546546529538-4-0.743.1426,93828,6460.94145+113+1,101-460+75435.6+4545,243-351,3643.01
'26/09/30509542509542+49+9.946.6943,18951,3920.84230+12,766+279+1,016+14,06235.5-32145,198+3741,3993.1
'26/09/29496498484493-9-1.792.7915,33817,2300.8975.4-1,507+437-2.73-1,07332.4+27245,519-1691,0252.25
'26/09/24496506482502+5+1.014.8321,69224,7290.88107+3,001+434+40+3,47532.6-74245,247+401,1942.64
'26/09/23507518486497-4-0.86.2927,44730,2090.91136-3,922+795-249-3,37631.9-23045,989-841,1542.51
'26/09/22501515489501+10.5+2.145.333,95537,9620.89171+6,517+282+171+6,97032.6-16246,219+381,2382.68
'26/09/21497504486490-9.5-1.93.623,65627,8710.85117-2,855+707-99.6-2,24830.9-5146,381-1741,2002.59
'26/09/18488502467500+29+6.167.4344,40147,8120.93216+8,880+236+692+9,80731.4-22546,432+451,3742.96
'26/09/17482507469471-1.5-0.328.0447,61448,4560.98231-568+1,366+778+1,57628.9-35046,657+1671,3292.85
'26/09/16469473454472+18.5+4.074.1929,23529,4250.99136+410+26+303+74028.7+51647,007-1141,1622.47
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
'26/09/15448476446454+10+2.256.8735,94236,1820.99167+3,170+1,866-365+4,67128.1-26046,491+3421,2762.74
'26/09/14423451420444+6.5+1.497.0913,60714,4420.9459.4+2,655+24+217+2,89627.2-76646,751+439342
'26/09/11450450435438-24-5.23.2514,61421,8710.6764.4-3,001+60-178-3,11926.6-13147,517-548911.88
'26/09/10462465452462-2.5-0.542.815,18716,7810.9169.6-2,341+1,846-146-64127.1+13247,648+39451.98
'26/09/09462478458464+22.5+5.14.6436,40735,6971.02171+3,436+2,353-248+5,54227.5-1,07647,516+459421.98
'26/09/08457458440442-9-2417,32717,388177.5-2,825+3,128-223+79.526.4-3448,592-238971.85
'26/09/07454463446450+1+0.223.6719,64921,2580.9289.2-1,821+1,836-29.9-15.126.8+48848,626-19201.89
'26/09/04465465438450+3+0.675.9424,24126,4200.92109-3,459-140-207-3,80727.1+1,71448,138+139211.91
'26/09/03478490440446-23-4.910.641,02845,2610.91192-435-12-809-1,25727.8-29446,424-569081.96
'26/09/02484492468470-22.5-4.574.8841,97450,8080.83200-6,852+95-428-7,18527.9+2,24146,718-3909642.06
'26/09/01448492444492+44.5+9.9410.756,84561,9490.92270+8,587+2,185+928+11,70029.4-1,38544,477+3321,3543.04
'26/08/31434471425448+8.5+1.9410.551,77153,1690.97231-6,359+522+401-5,43727.3+2,23545,862-331,0222.23
'26/08/28450462434439-6.5-1.466.0649,19150,1120.98221+1,383+2,775-53.8+4,10428.6-27043,627-1981,0552.42
'26/08/27413446412446+40.5+108.2737,53237,6621163+3,441+1,294+893+5,62928.2+98643,897+2451,2532.85
'26/08/26378405374405+26+6.868.1832,59933,8120.96128+3,274+4,380+56+7,71027.4-1,15142,911-811,0082.35
'26/08/25350382350379+24+6.769.0116,44216,8290.9859.9+4,067+19+141+4,22726.6-87044,062+101,0892.47
'26/08/24370372355355-18-4.834.6912,16416,7430.7344.1-2,166+3-219-2,38225.5-40644,932+1701,0792.4
'26/08/21377386366373-6-1.585.2822,04921,2361.0482.8-2,044+236+171-1,63725.7+33645,338-179092
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
'26/08/20370379360379+15.5+4.265.3615,79715,4011.0358.1+1,224+213-235+1,20225.7-28245,002-449262.06
'26/08/19354374351364-11-2.946.1417,94720,4350.8865.1+533+41-780-20525.4-28445,284+239702.14
'26/08/18400406374374-23.5-5.98.1728,85233,6950.86113-4,127+537-281-3,87025.2+36645,568-449472.08
'26/08/17391404388398+20+5.294.2325,29024,3161.04100+4,383-87+253+4,54926.1-71045,202+1059912.19
'26/08/14389390375378-9-2.333.7515,21018,9220.858-1,287+79-162-1,37025+11945,912+588861.93
'26/08/13406418383387-13-3.258.6239,60043,2300.92159-8,261+1,145-85.9-7,20225.2+8845,793-1378281.81
'26/08/12372408370400+29+7.8210.130,37631,3860.97119+5,159+825+291+6,27526.9+6345,705+2409652.11
'26/08/11378382362371-14.5-3.765.4516,83020,1520.8462.4-3,759+84.9-102-3,77725.7+68345,642-297251.59
'26/08/10379401374386+19.5+5.337.3825,70325,3031.0299.9+1,909+257-321+1,84526.5-33644,959+387541.68
'26/08/07384394360366-16-4.199.1623,87325,4920.9489.8-3,565+220-7.18-3,35326-22945,295-517161.58
'26/08/06378394366382+6+1.67.5841,00836,3321.13156-1,076+749+102-22526.5+1,55445,524-767671.68
'26/08/05376376376376+34+9.9402,8632,849110.8-684-1+12.7-67226.6-8443,970+468431.92
'26/08/04320342314342+31+9.979.1619,01619,6390.9762.4+1,852+119+317+2,28826.7+744,054+2857971.81
'26/08/03298320298311+16.5+5.67.4718,43316,7061.157.5-1,118+98.7+1.88-1,01726.2+22644,047-4935121.16
'26/07/31294294280294+26.5+9.895.4114,98815,8480.9543.5+1,432-46.7-512+87326.4+99443,821+1791,0052.29
'26/07/30276301262268-23-7.913.425,77324,5741.0572.4+2,053-156-183+1,71426-1,35642,827-5238261.93
'26/07/29326333291291-32-9.911328,29626,6001.0685.9-541-1,210-111-1,86225.4-95944,183+8161,3493.05
'26/07/28336350322323-32-9.017.6123,50623,624178.7-532-9+95.4-44625.5-74045,142+45331.18
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
'26/07/27314368308355+13.5+3.9517.737,39831,1691.2129+2,668+12.3-270+2,41025.4-38245,882-35291.15
'26/07/24354372338342-23-6.319.3320,81821,4720.9773.5-1,227+93.6-83-1,21624.5-74246,264+1065321.15
'26/07/23362385354364+5.5+1.538.6422,17120,8201.0682.2-947+14+450-48324.7+65247,006+404260.91
'26/07/22360373356359+19.5+5.745.0115,46415,7040.9856.5-604-6.7+227-38325+1,14346,354+1323860.83
'26/07/21322340320340+26+8.296.5411,35214,8020.7737.4+1,473-28+54.6+1,50025+38845,211-332540.56
'26/07/20326336302314-19-5.7110.119,71317,4101.1362.5+1,843+114-607+1,35024.7+12444,823-4262870.64
'26/07/17344350332332-36.5-9.894.7413,97420,2580.6947+535+76.6-594+17.824.2-1,94144,699+1717131.6
'26/07/16380381364369-17-4.44.2711,07614,0160.7941.1+962-174-15.2+77323.8-33546,640+75421.16
'26/07/15387394379386+7.5+1.983.9614,87315,7020.9557.4+1,357-0.22-714+64323.6+1,11046,975-1765351.14
'26/07/14401404363378-24.5-6.0810.322,30232,6350.6883.8+288+18.1-130+17623-1,77945,865+3677111.55
'26/07/13412418400403-3-0.744.3113,03513,7070.9553.1-61.2+79.1+11.8+29.722.7+26247,644+143440.72
'26/07/09418427406406-7.5-1.815.213,20715,0690.8855.1-535+86.3-62.8-51222.6+12047,382+983300.7
'26/07/08411422400414+4+0.985.2516,65216,3281.0268.4+311-64.4+50+29722.7-11947,262-622320.49
'26/07/07424448400410-11.5-2.7311.235,37738,0230.93150-1,140+101-172-1,21122.5+37447,381+472940.62
'26/07/06422436407421+10+2.436.9317,27417,9430.9672.9+267+54.5+98.5+42022.7+20447,007-212470.53
'26/07/03408422400411005.2317,40919,9410.8771.7-399-133+37.5-49522.6+91246,803+602680.57
'26/07/02404411400411-6.5-1.562.7512,88818,2620.7152.3-544-31.1+311-26422.7-53045,891-742080.45
'26/07/01436440416418-8.5-25.6316,19721,7920.7468.8-365-1,204+226-1,34322.8+10246,421+162820.61
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
'26/06/30423434412426+14+3.45.3418,51719,9720.9378.8-2,792-155+252-2,69422.9+78746,319-2202660.57
'26/06/29416428399412-12-2.836.7225,73228,7070.9106+2,512-1,992-143+37823.5-70145,532-1524861.07
'26/06/26458464421424-39-8.429.1833,90449,4570.69150-983-2,894-498-4,37522.3-33746,233-666381.38
'26/06/25486486458463-15-3.145.9621,42036,2670.59101-3,924-138-656-4,71821.6+1746,570+517041.51
'26/06/24516516472478-44-8.438.4338,52664,7220.6189-15,224-495-1,001-16,72022.2+1,82046,553+1406531.4
'26/06/23531573522522-19-3.519.4341,74850,7580.82230+3,131-388+589+3,33225.5-13544,733-535131.15
'26/06/22545550522541+13+2.465.328,07331,2540.9151+3,417-936+852+3,33224.7+2944,868+545661.26
'26/06/18522557521528+9+1.736.9440,13947,2400.85216+5,873+693+1,076+7,64223.9-82444,839+125121.14
'26/06/17488520481519+26+5.277.9122,46526,9400.83112+2,602-489-44.7+2,06822.4+98645,624+2305011.1
'26/06/16515525493493-18-3.526.2621,68526,6970.81110-2,551-500+44.1-3,00721.7+25344,638-502710.61
'26/06/15524528500511+6+1.195.6423,76728,4090.84121-1,709+4.28+115-1,59022-1,78544,385+933210.72
'26/06/12513516496505+23.5+4.884.0517,93222,5870.7991.2+3,834+73+138+4,04521.7-16946,170+982280.49
'26/06/11498503460482+5.5+1.168.9320,25625,1420.8197.9-1,812+259-89.7-1,64220.8+45446,339+1301300.28
'26/06/10491522474476-18.4-3.739.6735,49740,5540.88179+874+777-771+88021.2-1,64145,885000
'26/06/09460494453494+44.8+9.979.315,42514,8281.0474+445-12.9+380+81220.9+1,76447,526000
'26/06/08434460434450-31.9-6.625.3820,98427,0910.7793.3+1,234-333-115+78620.8-1,84045,762-500
'26/06/05484496449481-3.98-0.829.6430,44536,9610.82145-807-514-597-1,91820.3+78647,602-21150.01
'26/06/04513531484485-27.4-5.349.1328,50145,5490.63144-4,439-141-908-5,48920.4+41946,816-522160.46
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
'26/06/03543562506513-3.98-0.7710.840,45144,5510.91215-4,145-269-208-4,62121.3+1,14046,397-1662680.58
'26/06/02536552513517-11-2.087.3633,27937,6290.88178-2,854-852-759-4,46522.2+60445,257-2944340.96
'26/06/01526544520528+2.99+0.574.5523,88228,3550.84128+517-26.4+110+60022.9+3844,653+567281.63
'26/05/29540542514525-1-0.195.326,01231,1540.83138-2,818-1,491-138-4,44722.7+72844,615-2876721.51
'26/05/28556580518526-31.9-5.7111.148,75458,6850.83270-789-57.2-427-1,27323.3-99443,887+389592.19
'26/05/27569586543558-1.99-0.367.6548,18454,8010.88273+181+364-0.21+54423.5-75744,881+879212.05
'26/05/26549560515560+18.9+3.58.2933,74642,6680.79182+3,267+170+807+4,24423.3+2045,638+368341.83
'26/05/25549563536541+11.9+2.265.0842,35448,1230.88233-2,520+663+1,147-71022.5+1,14245,618-497981.75
'26/05/22504529497529+47.8+9.946.5228,96938,0420.76151+3,924+651+859+5,43423.1+83444,476+1658471.9
'26/05/21458487455481+36.3+8.177.2824,54628,6620.86117+2,051+779+271+3,10122.1+73543,642+1886821.56
'26/05/20458476441445-9.96-2.197.7828,37032,1550.88130-3,735+1,426-351-2,65921.6-6942,907-2224941.15
'26/05/19449471445455+5.97+1.335.8818,52921,7180.8585.3-1,747+862+102-78422.5+40742,976+1207161.67
'26/05/18446459434449-7.97-1.745.4517,64523,2640.7679.4+668-934-57-32328.6+44442,569+155961.4
'26/05/15488490450457-24.9-5.178.3828,14946,6540.6131+3,804+94-872+3,02628.4-1,31942,125+355811.38
'26/05/14501502480481-11.9-2.424.4420,77933,2120.63102-2,341-324-157-2,82327.5+27143,444-3045461.26
'26/05/13504513486493-16.4-3.225.2721,28734,4010.62106-1,009-567-1,159-2,73527.9-13243,173+2258501.97
'26/05/12553557508510-13.9-2.669.3232,04342,4830.75169-5,907-150-108-6,16528+13543,305-1596251.44
'26/05/11498536491524+33.4+6.89.0425,29335,0760.72131+3,866+159+44.6+4,06929.3+44043,170+547841.82
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/08492516479490-7.47-1.57.325,29235,2160.72126+107+118-1,137-91228.3-30142,730+627301.71
'26/05/07494520471498009.839,41857,0710.69196+3,270-509-9.45+2,75228.2-96343,031+116681.55
'26/05/06553554497498-54.8-9.9110.244,32276,2110.58230-9,967-446-1,366-11,78027.3-25843,994-536571.49
'26/05/05522564514553+30.9+5.929.5435,73544,1540.81195+1,885+450+275+2,61029.6+51044,252+117101.6
'26/05/04551555508522-11.9-2.248.7742,68156,8380.75228-6,885-459+356-6,98829+1,49243,742-1756991.6
'26/04/30528550526534+33.9+6.774.7829,31540,7390.72159+1,382-102+239+1,51930.5+42042,250+238742.07
'26/04/29497514489500+2.49+0.55.0115,83220,4800.7779.6-259-442+48.1-65330-38241,830-1888512.03
'26/04/28491510482497+6.97+1.425.6933,02843,4360.76165-483-686+404-76530+95242,212-2241,0392.46
'26/04/27553558490490-54.3-9.9612.328,69455,5200.52146+168-2,532+81.3-2,28329.9+1,08941,260-2521,2633.06
'26/04/24574601531545-12.9-2.3212.751,17864,4550.79289-1,967-1,003-374-3,34529.8+1,52540,171+641,5153.77
'26/04/23609619538558-39.8-6.6713.752,01473,1270.71299+1,520-1,906-574-96030.2-56338,647-2371,4523.76
'26/04/22612623595597-16.9-2.764.5428,32843,6550.65173-2,296-111-66.3-2,47429.8-12639,210-401,6894.31
'26/04/21622634583614+24.9+4.228.7854,73861,6650.89336-1,889+1,399-202-69230.3-79839,336-331,7294.4
'26/04/20544590537590+52.8+9.839.8342,87048,9130.88246+516+1,495+162+2,17330.7-1,06140,134+2291,7624.39
'26/04/17509537501537+48.3+9.897.3429,99323,6881.27159+3,834+445+106+4,38530.5+78441,195-381,5333.72
'26/04/16446489446488+43.8+9.859.7451,23055,2640.93245+12,304+1,858+597+14,75929.6+36740,411+2831,5713.89
'26/04/15457470442445-10.5-2.36.1331,84942,9560.74145-2,774-31-1,365-4,16926.7+40140,044+111,2883.22
'26/04/14466470435455-1-0.227.6434,74341,0930.85158-1,057+125-356-1,28827.3-89739,645+1511,2773.22
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
'26/04/13464479456456-5.97-1.294.9634,57941,6890.83161-6,498-57-541-7,09627.4-14740,542-711,1262.78
'26/04/10445472432462+27.9+6.429.1748,04647,2001.02218+3,617+215+1,136+4,96828.9+15940,689+2431,1972.94
'26/04/09442452430434-3.98-0.91533,45938,8860.86148+824-202+368+99028-1,59540,530+89542.35
'26/04/08429443423438+32.9+8.115.0440,09440,9750.98174-378+931+65.4+61927.8+14442,187+1409482.25
'26/04/07395411389405+30.9+8.245.8537,45841,8130.9152+2,796+638+737+4,17227.7+1,61042,043+1098081.92
'26/04/02382402372374-0.5-0.137.9759,23059,9000.99231+3,000+1,983+569+5,55126.9-1,81340,433-466991.73
'26/04/01373383368375+24.9+7.114.2749,49744,4831.11187+2,736+3,852-30.4+6,55726.1-6242,246-7267451.76
'26/03/31371384350350-38.8-9.998.7150,30951,8610.97185-10,193+1,271-2,523-11,44525.3+70942,308+8081,4713.48
'26/03/30371396357389+7.97+2.0910.252,92751,6401.02199-40.2+1,568+640+2,16827-1,73941,599+1406631.59
'26/03/27342386339381+23.9+6.6913.260,85457,2461.06223-2,866+672+1,617-57726.8+2,13243,338+2815231.21
'26/03/26349376347357+13.9+4.068.4247,69448,9090.98174+2,171+3,260+1,464+6,89527.5-1,71041,206+1622420.59
'26/03/25343343343343+30.9+9.8905,3596,3030.8518.5-19-4+105+81.727+1,21742,916+80800.19
'26/03/24329333305312-1.49-0.489.0537,86734,5181.1122-3,983+1,840+60.6-2,08327+69541,699000
'26/03/23312331310314-28.9-8.436.128,40629,7120.9691+1,435+166-574+1,02727.9-3,05941,004000
'26/03/20370379339343-10.5-2.9611.662,15353,9421.15224-4,230+4,016-1,062-1,27627.5+1,58744,063-32600
'26/03/19331353331353+31.9+9.926.9844,15437,4571.18152-2,442+1,128+2,050+73628.4+52042,476-2853260.77
'26/03/18301321297321+28.9+9.888.3523,58920,9301.1373.8+2,806+1,097+341+4,24429+94141,956+626111.46
'26/03/17302315289292-9.96-3.298.5725,84335,6890.7277.8-5,967+238-61.1-5,79028.3-24141,015-515491.34
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
'26/03/16313313299302-9.46-3.044.317,4378,5610.8722.7-3,8580-156-4,01529.7+70341,256-1426001.45
'26/03/13296314296312+6.47+2.125.874,9806,5750.7615.4-3310+132-19930.5-3440,553-927421.83
'26/03/12294320294305+7.47+2.518.77,8218,6740.924.1+382-20+196+55830.6-65840,587-1398342.05
'26/03/11282298282298+26.9+9.935.887,1726,7311.0721.2-772+144+7.61-62130.5+1,06041,245-1529732.36
'26/03/10280280259271+2.99+1.127.817,9549,1400.8721.7+318-95-690-46730.7-57840,185+4081,1252.8
'26/03/09268268268268-29.4-9.8802,8596,4030.457.69-12.50-179-19230.6-86840,763-267171.76
'26/03/06288304288297-1.49-0.55.333,8035,3180.7211.3+1800-63.1+11730.6-9441,631-837431.78
'26/03/05310314281299+6.47+2.2111.28,0859,6670.8424.3+2830-304-21.630.5-90441,725-888261.98
'26/03/04309309292292-32.4-9.975.2112,08916,6300.7336.1+3890-1,208-81930.5-1,37242,629-3339142.14
'26/03/03340351308325-5.48-1.6613.112,60013,1390.9641.7+2,834+31-132+2,73430.4-1,34844,001-1531,2472.83
'26/03/02330353329330-6.47-1.927.137,58035,5691.06128-3,988+2+57-3,92929.6+55345,349-2611,4003.09
'26/02/26330347320337+15.9+4.978.5443,27637,2591.16145-6,090+1,493+140-4,45630.3+1,68544,796+1171,6613.71
'26/02/25318324305321+24.4+8.246.3940,26033,8271.19128+4,179+871+614+5,66431.8+77943,11101,5443.58
'26/02/24273296273296+26.9+9.988.6915,2929,0661.6944.4+3,361-164+477+3,67430.8+42942,332+4951,5443.65
'26/02/23269269265269+24.4+9.961.6337,64421,7881.73102+5,528-2,674-250+2,60430+1,10741,903+1011,0492.5
'26/02/11254257239245-9.46-3.727.2431,85947,9240.6679.1-1,122-209-272-1,60228.6+75640,797-419482.32
'26/02/10242258240254+18.9+8.037.440,69445,9040.89101+2,365+66+208+2,63928.8+1,00140,041+2179892.47
'26/02/09229239225236+16.9+7.746.8318,47716,9021.0943.4+3,488+50+287+3,82528.2-29739,040-817721.98
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
'26/02/06227230215219-20.4-8.546.2524,35124,8620.9853.5-3,050+301-1,842-4,59127.3+46939,337+928532.17
'26/02/05246257239239-11.5-4.577.3628,21033,8940.8369.7-4,758+223-324-4,85927.9+51938,868-1447611.96
'26/02/04235252227250+14.9+6.3410.625,14234,4750.7360.8+692+304+1,168+2,16429-22838,349+1409052.36
'26/02/03237237224236+14.9+6.776.0918,78421,9690.8643.9-1,899+244+169-1,48628.7+2,81338,577+737651.98
'26/02/02226231214221-12.9-5.547.4621,07223,5570.8946.7+1,346+79-730+69529-1,44635,764-216921.93
'26/01/30241244233234-10.5-4.294.6916,16620,3760.7938.3-1,296+294-339-1,34028.6-83937,210-927131.92
'26/01/29258260244244-12.9-5.046.426,32044,6430.5966-3,980+187-775-4,56828.8+12538,049-1278052.12
'26/01/28249264249257+16.9+7.056.0235,78748,6500.7492.9+5,481+165+61.9+5,70829.7+38837,924-209322.46
'26/01/27236243230240+6.97+2.995.7730,47738,1620.872.6+4,074+135+311+4,52028.3-78837,536+789522.54
'26/01/26234242229233+3.49+1.525.6430,89726,9321.1573-2,189+24-72.1-2,23727.4+1,56138,324+188742.28
'26/01/23238239223230-3.98-1.716.8223,06127,1750.8552.9-5,507+833-20.3-4,69427.8+92836,763-808562.33
'26/01/22232242231234+12.4+5.635.1832,85646,7710.778+5,954+491+284+6,72929.1+57735,835-389362.61
'26/01/21225239218221-4.98-2.29.6940,78942,6550.9693.2+3,063-11+55.2+3,10727.6-2,12835,258-1089742.76
'26/01/20212228212226+13.9+6.577.5130,92527,3271.1368.6+1,605-1+39.7+1,64426.8+99037,386+281,0822.89
'26/01/19216219210212-5.48-2.523.8913,53914,3780.9429+638-2+202+83826.3-57536,396-4981,0542.9
'26/01/16225225214218-3.49-1.584.7320,64621,4230.9645.2-2,833+37-551-3,34726.2-60036,971-1191,5524.2
'26/01/15215225211221+6.47+3.026.2628,01623,9271.1761.3+1170+177+29326.7+1,10237,571+1561,6714.45
'26/01/14207221201215+5.48+2.629.5244,84248,0320.9396.3+340+8-66.4+28126.6+99336,469-4481,5154.15
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
'26/01/13232232209209-22.9-9.879.8741,31635,9341.1589.6-8,294+4-623-8,91326.5-1,22635,476-331,9635.53
'26/01/12219234218232+16.4+7.627.6254,11453,0541.02123-2,666+1,363+155-1,14828.3+3,20436,702+1931,9965.44
'26/01/09201216196216+18.9+9.6210.162,17267,0820.93129-559+8+505-46.128.7+4,05533,498+5731,8035.38
'26/01/08186204180197+11.5+6.1812.644,51734,0031.3187.4+7,165+906+404+8,47528.6+1,77329,443+3531,2304.18
'26/01/07184194184185+1.99+1.095.4329,01821,1261.3755.1+2,0920+616+2,70826.8-12027,670+188773.17
'26/01/06186190179183+1+0.556.0121,81114,4921.5140.2+168+6+442+61526.3+73727,790-138593.09
'26/01/05182187182182+3.98+2.233.0719,23213,0151.4835.5+3,1820+386+3,56926.2+2,34127,053+78723.22
'26/01/02185188176178-3.98-2.196.2817,96913,8621.332.7+4770+276+75325.5+75024,712-598653.5
'25/12/31185187181182-1.99-1.082.979,9288,8521.1218.3+603+224-102+72525.3-58123,962-159243.86
'25/12/30182186181184+1.99+1.092.739,9717,9611.2518.4-2580+325+66.725.1+1,37324,543+399393.83
'25/12/29189189180182-6.47-3.435.0113,52213,3581.0125+204+57-113+14825.2-1,22623,170-1229003.88
'25/12/26190196186189+1.49+0.85.0519,71717,9331.137.7-2,958+9+159-2,79025.1+82424,396+101,0224.19
'25/12/24191192184187-0.5-0.274.5115,57716,1220.9729.4+1,129+13+92.6+1,23425.8-88123,572-321,0124.29
'25/12/23194202186188-2.49-1.318.6440,04836,7791.0977.3-1,737+5-534-2,26625.5+1,23124,453-1831,0444.27
'25/12/22178190178190+16.9+9.776.926,08821,8911.1949.2+4,543+596+1,494+6,63325.9+2,06623,222+2261,2275.28
'25/12/19172178171173+5.48+3.264.1525,47618,4201.3844.6+773+733+413+1,91824.8-32621,156+401,0014.73
'25/12/18166173165168004.7513,74512,2621.1223.3+9250+46+97124.6+121,482+1049614.47
'25/12/17168172166168+1+0.63.5815,79813,4661.1726.7+978+5-407+57624.4+10221,481-908573.99
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
'25/12/16178178165167-15.4-8.477.134,83627,3061.2859.6-4,170-18.1-579-4,76624.1-1,15621,379-2839474.43
'25/12/15175183172182+1+0.555.7724,06524,015142.8-5,699-0.19+726-4,97425+1,11522,535-401,2305.46
'25/12/12178183173181+8.46+4.95.4831,58730,0351.0556.8+1,568+90+38+1,69626.2+93121,420+2231,2705.93
'25/12/11174184172173+0.5+0.296.9438,73631,9261.2169.3+4,133-0.19-289+3,84325.8-80020,489+751,0475.11
'25/12/10166175165172+5.97+3.596.2940,34540,7370.9969.1+1,734+154+243+2,13024.8+47021,289+369724.57
'25/12/09151166151166+14.9+9.8710.230,70722,3741.3750.4+4,827-0.19+912+5,73924.3+4,33520,819+3019364.5
'25/12/08148154145151+4.48+3.055.7614,98611,5191.322.5+2,191+87.8+758+3,03723.1+5916,484+196353.85
'25/12/05148149143147+3.49+2.433.8213,8329,7771.4120.3-250+49-17.4-21822.5+18116,425+236163.75
'25/12/04144146140143-1.99-1.373.7712,0319,0621.3317.3+176+89+61.2+32622.5+1816,244-255933.65
'25/12/03150152143145-4.98-3.315.9619,62717,7801.129-2,784-723-575-4,08222.4+4116,226-1826183.81
'25/12/02141154139150+9.96+7.0910.334,71824,1431.4451.8-412+6.81+1,459+1,05423.1+40716,185+2278004.94
'25/12/01144146139140-1.99-1.44.928,30518,9481.4940.6-1,595+42-219-1,77123-92915,778-1485733.63
'25/11/28129142128142+12.9+1011.230,38917,8971.742.4+3,372+26+2,155+5,55323.4+4,07316,707+2287214.32
'25/11/27130134128129-1.49-1.144.5610,7018,3921.2814.1-812-88.4+258-64322.6-27212,634-294933.9
'25/11/26139141125131-2.49-1.8711.934,33523,2231.4845.7-2,500+132+350-2,01822.8+97712,906-2775224.04
'25/11/25131133127133+11.9+9.844.9224,92012,1222.0633.1+694+590+37.4+1,32223.4+5,79811,929+3757996.7
'25/11/24117121117121+11+9.914.053,0871,9141.613.74+5020+39.7+54223.2+2116,131+524246.92
'25/11/21114115110111-7.47-6.334.227,0824,6081.547.91+1,430+0.41-189+1,24223.1-6745,920-423726.28
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
'25/11/20120121116118+1+0.854.266,1104,2451.447.23-554-213+214-55222.6+1066,594-84146.28
'25/11/19119120115117-1.99-1.674.65,1914,9321.056.12+84.5+2.06-16.5+7022.6-1956,488-394226.5
'25/11/18120122119119-3.49-2.853.255,3573,8361.46.46+1,060-29-31.5+99922.6-5196,683-854616.9
'25/11/17121124120122+2.99+2.53.335,4783,8721.416.74+1,5210-105+1,41622.3-4387,202-1115467.58
'25/11/14125126119119-9.46-7.345.4110,88310,0671.0813.4-1,9530-413-2,36621.8+1627,640+466578.6
'25/11/13122130119129+6.47+5.288.9414,07110,1871.3817.8+1,3170+399+1,71622.2+6467,478+1076118.17