≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3105 穩懋 / K線圖(日)

3105 穩懋

日期: 09/17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
471472.5-1.5-0.32%8.04%482507469
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
46,836227.6億35,3971.32張/筆485.94.5655.350.07
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)
29,235135.9億29,425994張/筆464.8+18.5 (+4.07%)

連續漲跌: 連3漲→跌  ( -1.5元 / -0.32%)

財報評分: 最新49分 / 平均59分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 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)

• 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現金增資暨訂定增資基準日 (公告訊息 09/10 17:30)

• 穩懋受邀參加瑞銀證券主辦之「UBS Taiwan Summit 2026」 (公告訊息 09/09 14:03)

• 〈焦點股〉穩懋8月營收創56個月新高 盤中大漲超過半根停板 (Anue鉅亨 09/09 13:33)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 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)

• 【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)

• 〈焦點股〉蘋果新iPhone發布前夕 PA雙雄亮燈攻上漲停板 (Anue鉅亨 09/01 13:25)

• 〈熱門股〉外資連4買點讚 穩懋周漲17.69％站上所有均線 (Anue鉅亨 08/30 23:18)

• 穩懋訂購機器設備公告。 (公告訊息 08/26 14:43)

• 穩懋：矽光子產品2年內仍為成市場主流 不擔心磷化銦缺料問題 (Anue鉅亨 08/25 19:37)

• 【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)

• 快訊／張兆順辭穩懋獨董　國票金董座兼職爭議落幕 (ETtoday新聞雲 08/24 16:52)

• 穩懋審計委員會及薪資報酬委員會委員辭任 (公告訊息 08/24 16:34)

• 穩懋獨立董事辭任案 (公告訊息 08/24 16:33)

• 〈焦點股〉磷化銦傳Q4漲價大利多 聯亞、全新3檔亮燈衝漲停 (Anue鉅亨 08/17 13:50)

• 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)

• 穩懋依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定辦理 (公告訊息 08/10 18:16)

• 穩懋董事會通過對關係人捐贈事宜 (公告訊息 08/10 18:06)

• 穩懋2026年第2季合併財務報告經董事會決議通過 (公告訊息 08/10 14:43)

• 〈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)

• 穩懋代重要子公司Chainwin Biotech and Agrotech (Cayman Islands) Co., Ltd.公告董事會通過向銀行申請聯合授信案 (公告訊息 08/06 18:13)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

• 〈台股盤後〉台積電收2405元 大漲1250點一舉收復月、季線及4萬4大關 (Anue鉅亨 08/05 13:52)

• 傳美再釋禁令！光通訊股美股噴漲至台股　聯亞等9檔飆漲停 (ETtoday新聞雲 08/05 10:13)

• 〈焦點股〉Lumentum示警磷化銦缺料危機 聯亞、全新逾5檔亮燈漲停 (Anue鉅亨 08/04 11:53)

• 外銷訂單紅火創952億美元新高、緯創德州新廠開幕、00891換股 本周大事回顧 (Anue鉅亨 07/25 10:35)

• 〈穩懋法說〉PD量產挹注Q3營收 看好光通訊產品2027年占比挑戰雙位數 (Anue鉅亨 07/24 19:20)

• 〈穩懋法說〉產品組合轉佳 Q2獲利季增83% 上半年EPS 3.56元轉盈 (Anue鉅亨 07/24 17:14)

• 穩懋2026年第2季自結合併損益 (公告訊息 07/24 14:03)

• 輝達傳秘密收購全美「暗光纖網路」　台廠光通訊股嗨翻7檔漲停 (ETtoday新聞雲 07/22 11:16)

• 代重要子公司Chainwin Biotech and Agrotech (Cayman Islands) Co. Ltd.公告減資變更登記完成 (公告訊息 07/20 18:05)

• 穩懋訂於2026年07月10日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日。 (公告訊息 07/09 18:27)

• 穩懋2026年第二季法人說明會 (公告訊息 07/03 13:48)

• 半導體「普漲黃金期」已過！大摩點名擁抱這幾檔龍頭、警惕4台廠估值泡沫 (Anue鉅亨 07/02 16:33)

• 代重要子公司江蘇穩盈農業發展有限公司公告2026年股東常會重要決議事項 (公告訊息 06/30 17:21)

• 代重要子公司江蘇全穩康源農業發展有限公司公告2026年股東常會重要決議事項 (公告訊息 06/30 17:21)

• 代重要子公司Chainwin Biotech and Agrotech (Cayman Islands) Co., Ltd.公告董事會通過變更股份受讓案部分內容 (原111/12/28、112/06/09及2025/12/17公告) (公告訊息 06/22 18:55)

• 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 06/22 18:42)

• 代重要子公司Chainwin Biotech and Agrotech (Cayman Islands) Co. Ltd.公告董事長訂定減資基準日 (公告訊息 06/22 18:39)

• 代重要子公司江蘇穩盈農業發展有限公司公告召開2026年度股東常會事宜(新增討論事項) (公告訊息 06/22 18:36)

• 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年度股東常會事宜(新增討論事項) (公告訊息 06/22 18:34)

3105 穩懋 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共3,596日
成交價: 471元 (-1.5元/ -0.32%)成交張數: 4.68萬張成交金額: 228億元
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46高
近2日新低
連3漲→跌
(-1.5元/ -0.32%)
第22高
近12日新高
第14高
近12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
472.5元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年20年今年
01/02
~09/16
起算價437.5464469.5398519322.593.2131.5145.5317---183
漲跌價+35+8.5+3+74.5-46.5+150+379.3+341+327+155.5---+289.5
漲跌幅+8%+1.83%+0.64%+18.7%-8.96%+46.5%+407%+259%+225%+49.1%---+158%
振幅12.8%12.1%14.9%35.8%59.9%116%586%428%387%178%---251%
成交張數7.88萬10.9萬24.7萬63萬156萬370萬586萬665萬784萬998萬1,962萬--487萬
成交金額362億496億1,134億2,772億6,511億1.67兆2.1兆2.18兆2.37兆2.79兆5.04兆--1.96兆
週轉率18.6%25.6%58.3%149%368%873%1382%1568%1849%2354%4629%--1150%

* 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
'26/09/17482507469471-1.5-0.328.0446,83635,3971.32228
'26/09/16469473454472.5+18.5+4.074.1929,23529,4250.99136+410+26+303+74028.7+51647,007-1141,1622.47
'26/09/15447.5476445.5454+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
'26/09/11449.5450435437.5-24-5.23.2514,61421,8710.6764.4-3,001+60-178-3,11926.6-13147,517-548911.88
'26/09/10462.5465452461.5-2.5-0.542.815,18716,7810.9169.6-2,341+1,846-146-64127.1+13247,648+39451.98
'26/09/09462478457.5464+22.5+5.14.6436,40735,6971.02171+3,436+2,353-248+5,54227.5-1,07647,516+459421.98
'26/09/08457458440441.5-9-2417,32717,388177.5-2,825+3,128-223+79.526.4-3448,592-238971.85
'26/09/07453.5463446.5450.5+1+0.223.6719,64921,2580.9289.2-1,821+1,836-29.9-15.126.8+48848,626-19201.89
'26/09/04465465438.5449.5+3+0.675.9424,24126,4200.92109-3,459-140-207-3,80727.1+1,71448,138+139211.91
'26/09/03478490440446.5-23-4.910.641,02845,2610.91192-435-12-809-1,25727.8-29446,424-569081.96
'26/09/02484492468469.5-22.5-4.574.8841,97450,8080.83200-6,852+95-428-7,18527.9+2,24146,718-3909642.06
'26/09/01448.5492444492+44.5+9.9410.756,84561,9490.92270+8,587+2,185+928+11,70029.4-1,38544,477+3321,3543.04
'26/08/31434.5471425447.5+8.5+1.9410.551,77153,1690.97231-6,359+522+401-5,43727.3+2,23545,862-331,0222.23
'26/08/28449.5461.5434.5439-6.5-1.466.0649,19150,1120.98221+1,383+2,775-53.8+4,10428.6-27043,627-1981,0552.42
'26/08/27413445.5412445.5+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
'26/08/25350.5381.5349.5379+24+6.769.0116,44216,8290.9859.9+4,067+19+141+4,22726.6-87044,062+101,0892.47
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
'26/08/24370.5372.5355355-18-4.834.6912,16416,7430.7344.1-2,166+3-219-2,38225.5-40644,932+1701,0792.4
'26/08/21377385.5365.5373-6-1.585.2822,04921,2361.0482.8-2,044+236+171-1,63725.7+33645,338-179092
'26/08/20370379359.5379+15.5+4.265.3615,79715,4011.0358.1+1,224+213-235+1,20225.7-28245,002-449262.06
'26/08/19353.5374351363.5-11-2.946.1417,94720,4350.8865.1+533+41-780-20525.4-28445,284+239702.14
'26/08/18400406373.5374.5-23.5-5.98.1728,85233,6950.86113-4,127+537-281-3,87025.2+36645,568-449472.08
'26/08/17391404.5388.5398+20+5.294.2325,29024,3161.04100+4,383-87+253+4,54926.1-71045,202+1059912.19
'26/08/14389389.5375378-9-2.333.7515,21018,9220.858-1,287+79-162-1,37025+11945,912+588861.93
'26/08/13406.5417.5383387-13-3.258.6239,60043,2300.92159-8,261+1,145-85.9-7,20225.2+8845,793-1378281.81
'26/08/12372408370.5400+29+7.8210.130,37631,3860.97119+5,159+825+291+6,27526.9+6345,705+2409652.11
'26/08/11377.5382.5361.5371-14.5-3.765.4516,83020,1520.8462.4-3,759+84.9-102-3,77725.7+68345,642-297251.59
'26/08/10379401374385.5+19.5+5.337.3825,70325,3031.0299.9+1,909+257-321+1,84526.5-33644,959+387541.68
'26/08/07384.5394.5359.5366-16-4.199.1623,87325,4920.9489.8-3,565+220-7.18-3,35326-22945,295-517161.58
'26/08/06378394365.5382+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
'26/08/04320342313.5342+31+9.979.1619,01619,6390.9762.4+1,852+119+317+2,28826.7+744,054+2857971.81
'26/08/03298.5320.5298.5311+16.5+5.67.4718,43316,7061.157.5-1,118+98.7+1.88-1,01726.2+22644,047-4935121.16
'26/07/31294294.5280294.5+26.5+9.895.4114,98815,8480.9543.5+1,432-46.7-512+87326.4+99443,821+1791,0052.29
'26/07/30276.5301262268-23-7.913.425,77324,5741.0572.4+2,053-156-183+1,71426-1,35642,827-5238261.93
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
'26/07/29326.5333291291-32-9.911328,29626,6001.0685.9-541-1,210-111-1,86225.4-95944,183+8161,3493.05
'26/07/28336349.5322.5323-32-9.017.6123,50623,624178.7-532-9+95.4-44625.5-74045,142+45331.18
'26/07/27313.5368307.5355+13.5+3.9517.737,39831,1691.2129+2,668+12.3-270+2,41025.4-38245,882-35291.15
'26/07/24354371.5337.5341.5-23-6.319.3320,81821,4720.9773.5-1,227+93.6-83-1,21624.5-74246,264+1065321.15
'26/07/23361.5385354364.5+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
'26/07/21322340319.5339.5+26+8.296.5411,35214,8020.7737.4+1,473-28+54.6+1,50025+38845,211-332540.56
'26/07/20325.5336302.5313.5-19-5.7110.119,71317,4101.1362.5+1,843+114-607+1,35024.7+12444,823-4262870.64
'26/07/17344.5350332.5332.5-36.5-9.894.7413,97420,2580.6947+535+76.6-594+17.824.2-1,94144,699+1717131.6
'26/07/16380.5381364.5369-17-4.44.2711,07614,0160.7941.1+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
'26/07/14401404.5363378.5-24.5-6.0810.322,30232,6350.6883.8+288+18.1-130+17623-1,77945,865+3677111.55
'26/07/13412418400.5403-3-0.744.3113,03513,7070.9553.1-61.2+79.1+11.8+29.722.7+26247,644+143440.72
'26/07/09418427405.5406-7.5-1.815.213,20715,0690.8855.1-535+86.3-62.8-51222.6+12047,382+983300.7
'26/07/08411421.5400413.5+4+0.985.2516,65216,3281.0268.4+311-64.4+50+29722.7-11947,262-622320.49
'26/07/07424447.5400.5409.5-11.5-2.7311.235,37738,0230.93150-1,140+101-172-1,21122.5+37447,381+472940.62
'26/07/06422435.5407421+10+2.436.9317,27417,9430.9672.9+267+54.5+98.5+42022.7+20447,007-212470.53
'26/07/03408422400.5411005.2317,40919,9410.8771.7-399-133+37.5-49522.6+91246,803+602680.57
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
'26/07/02404411399.5411-6.5-1.562.7512,88818,2620.7152.3-544-31.1+311-26422.7-53045,891-742080.45
'26/07/01436439.5415.5417.5-8.5-25.6316,19721,7920.7468.8-365-1,204+226-1,34322.8+10246,421+162820.61
'26/06/30423434.5412.5426+14+3.45.3418,51719,9720.9378.8-2,792-155+252-2,69422.9+78746,319-2202660.57
'26/06/29416427.5399412-12-2.836.7225,73228,7070.9106+2,512-1,992-143+37823.5-70145,532-1524861.07
'26/06/26458463.5421424-39-8.429.1833,90449,4570.69150-983-2,894-498-4,37522.3-33746,233-666381.38
'26/06/25486.5486.5458463-15-3.145.9621,42036,2670.59101-3,924-138-656-4,71821.6+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
'26/06/15524528499.5511+6+1.195.6423,76728,4090.84121-1,709+4.28+115-1,59022-1,78544,385+933210.72
'26/06/12513516496.5505+23.5+4.884.0517,93222,5870.7991.2+3,834+73+138+4,04521.7-16946,170+982280.49
'26/06/11497.5503460.5481.5+5.5+1.168.9320,25625,1420.8197.9-1,812+259-89.7-1,64220.8+45446,339+1301300.28
'26/06/10493.5524476478-18.5-3.739.6735,49740,5540.88179+874+777-771+88021.2-1,64145,885000
'26/06/09462496.5454.5496.5+45+9.979.315,42514,8281.0474+445-12.9+380+81220.9+1,76447,526000
'26/06/08435.5461.5435.5451.5-32-6.625.3820,98427,0910.7793.3+1,234-333-115+78620.8-1,84045,762-500
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
'26/06/05486.5498451483.5-4-0.829.6430,44536,9610.82145-807-514-597-1,91820.3+78647,602-21150.01
'26/06/04515533486487.5-27.5-5.349.1328,50145,5490.63144-4,439-141-908-5,48920.4+41946,816-522160.46
'26/06/03545564508515-4-0.7710.840,45144,5510.91215-4,145-269-208-4,62121.3+1,14046,397-1662680.58
'26/06/02538554515519-11-2.087.3633,27937,6290.88178-2,854-852-759-4,46522.2+60445,257-2944340.96
'26/06/01528546522530+3+0.574.5523,88228,3550.84128+517-26.4+110+60022.9+3844,653+567281.63
'26/05/29542544516527-1-0.195.326,01231,1540.83138-2,818-1,491-138-4,44722.7+72844,615-2876721.51
'26/05/28558582520528-32-5.7111.148,75458,6850.83270-789-57.2-427-1,27323.3-99443,887+389592.19
'26/05/27571588545560-2-0.367.6548,18454,8010.88273+181+364-0.21+54423.5-75744,881+879212.05
'26/05/26551562517562+19+3.58.2933,74642,6680.79182+3,267+170+807+4,24423.3+2045,638+368341.83
'26/05/25551565538543+12+2.265.0842,35448,1230.88233-2,520+663+1,147-71022.5+1,14245,618-497981.75
'26/05/22506531499.5531+48+9.946.5228,96938,0420.76151+3,924+651+859+5,43423.1+83444,476+1658471.9
'26/05/21459.5489456.5483+36.5+8.177.2824,54628,6620.86117+2,051+779+271+3,10122.1+73543,642+1886821.56
'26/05/20459.5478442.5446.5-10-2.197.7828,37032,1550.88130-3,735+1,426-351-2,65921.6-6942,907-2224941.15
'26/05/19450.5473446.5456.5+6+1.335.8818,52921,7180.8585.3-1,747+862+102-78422.5+40742,976+1207161.67
'26/05/18448461436450.5-8-1.745.4517,64523,2640.7679.4+668-934-57-32328.6+44442,569+155961.4
'26/05/15490492.5452458.5-25-5.178.3828,14946,6540.6131+3,804+94-872+3,02628.4-1,31942,125+355811.38
'26/05/14503504482483.5-12-2.424.4420,77933,2120.63102-2,341-324-157-2,82327.5+27143,444-3045461.26
'26/05/13506515488495.5-16.5-3.225.2721,28734,4010.62106-1,009-567-1,159-2,73527.9-13243,173+2258501.97
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
'26/05/12555559510512-14-2.669.3232,04342,4830.75169-5,907-150-108-6,16528+13543,305-1596251.44
'26/05/11500538493.5526+33.5+6.89.0425,29335,0760.72131+3,866+159+44.6+4,06929.3+44043,170+547841.82
'26/05/08494.5518481.5492.5-7.5-1.57.325,29235,2160.72126+107+118-1,137-91228.3-30142,730+627301.71
'26/05/07496522473500009.839,41857,0710.69196+3,270-509-9.45+2,75228.2-96343,031+116681.55
'26/05/06555556499.5500-55-9.9110.244,32276,2110.58230-9,967-446-1,366-11,78027.3-25843,994-536571.49
'26/05/05524566516555+31+5.929.5435,73544,1540.81195+1,885+450+275+2,61029.6+51044,252+117101.6
'26/05/04553557510524-12-2.248.7742,68156,8380.75228-6,885-459+356-6,98829+1,49243,742-1756991.6
'26/04/30530552528536+34+6.774.7829,31540,7390.72159+1,382-102+239+1,51930.5+42042,250+238742.07
'26/04/29499.5516491502+2.5+0.55.0115,83220,4800.7779.6-259-442+48.1-65330-38241,830-1888512.03
'26/04/28493.5512484499.5+7+1.425.6933,02843,4360.76165-483-686+404-76530+95242,212-2241,0392.46
'26/04/27555560492.5492.5-54.5-9.9612.328,69455,5200.52146+168-2,532+81.3-2,28329.9+1,08941,260-2521,2633.06
'26/04/24576604533547-13-2.3212.751,17864,4550.79289-1,967-1,003-374-3,34529.8+1,52540,171+641,5153.77
'26/04/23612622540560-40-6.6713.752,01473,1270.71299+1,520-1,906-574-96030.2-56338,647-2371,4523.76
'26/04/22615626598600-17-2.764.5428,32843,6550.65173-2,296-111-66.3-2,47429.8-12639,210-401,6894.31
'26/04/21625637585617+25+4.228.7854,73861,6650.89336-1,889+1,399-202-69230.3-79839,336-331,7294.4
'26/04/20546592539592+53+9.839.8342,87048,9130.88246+516+1,495+162+2,17330.7-1,06140,134+2291,7624.39
'26/04/17511539503539+48.5+9.897.3429,99323,6881.27159+3,834+445+106+4,38530.5+78441,195-381,5333.72
'26/04/16448491447.5490.5+44+9.859.7451,23055,2640.93245+12,304+1,858+597+14,75929.6+36740,411+2831,5713.89
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
'26/04/15459472444446.5-10.5-2.36.1331,84942,9560.74145-2,774-31-1,365-4,16926.7+40140,044+111,2883.22
'26/04/14468472437457-1-0.227.6434,74341,0930.85158-1,057+125-356-1,28827.3-89739,645+1511,2773.22
'26/04/13466481458458-6-1.294.9634,57941,6890.83161-6,498-57-541-7,09627.4-14740,542-711,1262.78
'26/04/10447474434464+28+6.429.1748,04647,2001.02218+3,617+215+1,136+4,96828.9+15940,689+2431,1972.94
'26/04/09443.5453.5431.5436-4-0.91533,45938,8860.86148+824-202+368+99028-1,59540,530+89542.35
'26/04/08430.5445424.5440+33+8.115.0440,09440,9750.98174-378+931+65.4+61927.8+14442,187+1409482.25
'26/04/07396.5413391407+31+8.245.8537,45841,8130.9152+2,796+638+737+4,17227.7+1,61042,043+1098081.92
'26/04/02384404374376-0.5-0.137.9759,23059,9000.99231+3,000+1,983+569+5,55126.9-1,81340,433-466991.73
'26/04/01375385370376.5+25+7.114.2749,49744,4831.11187+2,736+3,852-30.4+6,55726.1-6242,246-7267451.76
'26/03/31372.5385.5351.5351.5-39-9.998.7150,30951,8610.97185-10,193+1,271-2,523-11,44525.3+70942,308+8081,4713.48
'26/03/30373397.5358.5390.5+8+2.0910.252,92751,6401.02199-40.2+1,568+640+2,16827-1,73941,599+1406631.59
'26/03/27343387.5340382.5+24+6.6913.260,85457,2461.06223-2,866+672+1,617-57726.8+2,13243,338+2815231.21
'26/03/26350377.5348.5358.5+14+4.068.4247,69448,9090.98174+2,171+3,260+1,464+6,89527.5-1,71041,206+1622420.59
'26/03/25344.5344.5344.5344.5+31+9.8905,3596,3030.8518.5-19-4+105+81.727+1,21742,916+80800.19
'26/03/24330334.5306313.5-1.5-0.489.0537,86734,5181.1122-3,983+1,840+60.6-2,08327+69541,699000
'26/03/23313.5332311315-29-8.436.128,40629,7120.9691+1,435+166-574+1,02727.9-3,05941,004000
'26/03/20372381340344-10.5-2.9611.662,15353,9421.15224-4,230+4,016-1,062-1,27627.5+1,58744,063-32600
'26/03/19332.5354.5332354.5+32+9.926.9844,15437,4571.18152-2,442+1,128+2,050+73628.4+52042,476-2853260.77
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
'26/03/18302322.5298322.5+29+9.888.3523,58920,9301.1373.8+2,806+1,097+341+4,24429+94141,956+626111.46
'26/03/17303316.5290.5293.5-10-3.298.5725,84335,6890.7277.8-5,967+238-61.1-5,79028.3-24141,015-515491.34
'26/03/16314314300.5303.5-9.5-3.044.317,4378,5610.8722.7-3,8580-156-4,01529.7+70341,256-1426001.45
'26/03/13297315297313+6.5+2.125.874,9806,5750.7615.4-3310+132-19930.5-3440,553-927421.83
'26/03/12295321295306.5+7.5+2.518.77,8218,6740.924.1+382-20+196+55830.6-65840,587-1398342.05
'26/03/11283299283299+27+9.935.887,1726,7311.0721.2-772+144+7.61-62130.5+1,06041,245-1529732.36
'26/03/10281281260272+3+1.127.817,9549,1400.8721.7+318-95-690-46730.7-57840,185+4081,1252.8
'26/03/09269269269269-29.5-9.8802,8596,4030.457.69-12.50-179-19230.6-86840,763-267171.76
'26/03/06289305289298.5-1.5-0.55.333,8035,3180.7211.3+1800-63.1+11730.6-9441,631-837431.78
'26/03/05311315.5282.5300+6.5+2.2111.28,0859,6670.8424.3+2830-304-21.630.5-90441,725-888261.98
'26/03/04310310.5293.5293.5-32.5-9.975.2112,08916,6300.7336.1+3890-1,208-81930.5-1,37242,629-3339142.14
'26/03/03341352.5309326-5.5-1.6613.112,60013,1390.9641.7+2,834+31-132+2,73430.4-1,34844,001-1531,2472.83
'26/03/02331354330331.5-6.5-1.927.137,58035,5691.06128-3,988+2+57-3,92929.6+55345,349-2611,4003.09
'26/02/26331348.5321338+16+4.978.5443,27637,2591.16145-6,090+1,493+140-4,45630.3+1,68544,796+1171,6613.71
'26/02/25319325.5306.5322+24.5+8.246.3940,26033,8271.19128+4,179+871+614+5,66431.8+77943,11101,5443.58
'26/02/24274.5297.5274297.5+27+9.988.6915,2929,0661.6944.4+3,361-164+477+3,67430.8+42942,332+4951,5443.65
'26/02/23270270.5266.5270.5+24.5+9.961.6337,64421,7881.73102+5,528-2,674-250+2,60430+1,10741,903+1011,0492.5
'26/02/11255.5258.5240246-9.5-3.727.2431,85947,9240.6679.1-1,122-209-272-1,60228.6+75640,797-419482.32
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
'26/02/10243259241.5255.5+19+8.037.440,69445,9040.89101+2,365+66+208+2,63928.8+1,00140,041+2179892.47
'26/02/09230240.5225.5236.5+17+7.746.8318,47716,9021.0943.4+3,488+50+287+3,82528.2-29739,040-817721.98
'26/02/06228231216219.5-20.5-8.546.2524,35124,8620.9853.5-3,050+301-1,842-4,59127.3+46939,337+928532.17
'26/02/05247258.5240240-11.5-4.577.3628,21033,8940.8369.7-4,758+223-324-4,85927.9+51938,868-1447611.96
'26/02/04236253228251.5+15+6.3410.625,14234,4750.7360.8+692+304+1,168+2,16429-22838,349+1409052.36
'26/02/03237.5238224.5236.5+15+6.776.0918,78421,9690.8643.9-1,899+244+169-1,48628.7+2,81338,577+737651.98
'26/02/02227232214.5221.5-13-5.547.4621,07223,5570.8946.7+1,346+79-730+69529-1,44635,764-216921.93
'26/01/30242.5245233.5234.5-10.5-4.294.6916,16620,3760.7938.3-1,296+294-339-1,34028.6-83937,210-927131.92
'26/01/29259.5261.5245245-13-5.046.426,32044,6430.5966-3,980+187-775-4,56828.8+12538,049-1278052.12
'26/01/28250.5265250.5258+17+7.056.0235,78748,6500.7492.9+5,481+165+61.9+5,70829.7+38837,924-209322.46
'26/01/27237244230.5241+7+2.995.7730,47738,1620.872.6+4,074+135+311+4,52028.3-78837,536+789522.54
'26/01/26235243230234+3.5+1.525.6430,89726,9321.1573-2,189+24-72.1-2,23727.4+1,56138,324+188742.28
'26/01/23238.5240224230.5-4-1.716.8223,06127,1750.8552.9-5,507+833-20.3-4,69427.8+92836,763-808562.33
'26/01/22232.5243.5232234.5+12.5+5.635.1832,85646,7710.778+5,954+491+284+6,72929.1+57735,835-389362.61
'26/01/21225.5240.5218.5222-5-2.29.6940,78942,6550.9693.2+3,063-11+55.2+3,10727.6-2,12835,258-1089742.76
'26/01/20213229213227+14+6.577.5130,92527,3271.1368.6+1,605-1+39.7+1,64426.8+99037,386+281,0822.89
'26/01/19217219.5211213-5.5-2.523.8913,53914,3780.9429+638-2+202+83826.3-57536,396-4981,0542.9
'26/01/16225.5225.5215218.5-3.5-1.584.7320,64621,4230.9645.2-2,833+37-551-3,34726.2-60036,971-1191,5524.2
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
'26/01/15215.5225.5212222+6.5+3.026.2628,01623,9271.1761.3+1170+177+29326.7+1,10237,571+1561,6714.45
'26/01/14208222202215.5+5.5+2.629.5244,84248,0320.9396.3+340+8-66.4+28126.6+99336,469-4481,5154.15
'26/01/13233233210210-23-9.879.8741,31635,9341.1589.6-8,294+4-623-8,91326.5-1,22635,476-331,9635.53
'26/01/12220235218.5233+16.5+7.627.6254,11453,0541.02123-2,666+1,363+155-1,14828.3+3,20436,702+1931,9965.44
'26/01/09202217197216.5+19+9.6210.162,17267,0820.93129-559+8+505-46.128.7+4,05533,498+5731,8035.38
'26/01/08186.5204.5181197.5+11.5+6.1812.644,51734,0031.3187.4+7,165+906+404+8,47528.6+1,77329,443+3531,2304.18
'26/01/07184.5194.5184.5186+2+1.095.4329,01821,1261.3755.1+2,0920+616+2,70826.8-12027,670+188773.17
'26/01/06186.5191180184+1+0.556.0121,81114,4921.5140.2+168+6+442+61526.3+73727,790-138593.09
'26/01/05183188182.5183+4+2.233.0719,23213,0151.4835.5+3,1820+386+3,56926.2+2,34127,053+78723.22
'26/01/02186188.5177179-4-2.196.2817,96913,8621.332.7+4770+276+75325.5+75024,712-598653.5
'25/12/31186187.5182183-2-1.082.979,9288,8521.1218.3+603+224-102+72525.3-58123,962-159243.86
'25/12/30183186.5181.5185+2+1.092.739,9717,9611.2518.4-2580+325+66.725.1+1,37324,543+399393.83
'25/12/29190190180.5183-6.5-3.435.0113,52213,3581.0125+204+57-113+14825.2-1,22623,170-1229003.88
'25/12/26190.5196.5187189.5+1.5+0.85.0519,71717,9331.137.7-2,958+9+159-2,79025.1+82424,396+101,0224.19
'25/12/24192193184.5188-0.5-0.274.5115,57716,1220.9729.4+1,129+13+92.6+1,23425.8-88123,572-321,0124.29
'25/12/23194.5203186.5188.5-2.5-1.318.6440,04836,7791.0977.3-1,737+5-534-2,26625.5+1,23124,453-1831,0444.27
'25/12/22179191179191+17+9.776.926,08821,8911.1949.2+4,543+596+1,494+6,63325.9+2,06623,222+2261,2275.28
'25/12/19173179172174+5.5+3.264.1525,47618,4201.3844.6+773+733+413+1,91824.8-32621,156+401,0014.73
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
'25/12/18167174166168.5004.7513,74512,2621.1223.3+9250+46+97124.6+121,482+1049614.47
'25/12/17168.5172.5166.5168.5+1+0.63.5815,79813,4661.1726.7+978+5-407+57624.4+10221,481-908573.99
'25/12/16179179166167.5-15.5-8.477.134,83627,3061.2859.6-4,170-18.1-579-4,76624.1-1,15621,379-2839474.43
'25/12/15176183.5173183+1+0.555.7724,06524,015142.8-5,699-0.19+726-4,97425+1,11522,535-401,2305.46
'25/12/12179183.5174182+8.5+4.95.4831,58730,0351.0556.8+1,568+90+38+1,69626.2+93121,420+2231,2705.93
'25/12/11175184.5172.5173.5+0.5+0.296.9438,73631,9261.2169.3+4,133-0.19-289+3,84325.8-80020,489+751,0475.11
'25/12/10167176165.5173+6+3.596.2940,34540,7370.9969.1+1,734+154+243+2,13024.8+47021,289+369724.57
'25/12/09152167151.5167+15+9.8710.230,70722,3741.3750.4+4,827-0.19+912+5,73924.3+4,33520,819+3019364.5
'25/12/08148.5154.5146152+4.5+3.055.7614,98611,5191.322.5+2,191+87.8+758+3,03723.1+5916,484+196353.85
'25/12/05148.5149.5144147.5+3.5+2.433.8213,8329,7771.4120.3-250+49-17.4-21822.5+18116,425+236163.75
'25/12/04144.5146.5141144-2-1.373.7712,0319,0621.3317.3+176+89+61.2+32622.5+1816,244-255933.65
'25/12/03151152.5143.5146-5-3.315.9619,62717,7801.129-2,784-723-575-4,08222.4+4116,226-1826183.81
'25/12/02141.5154.5140151+10+7.0910.334,71824,1431.4451.8-412+6.81+1,459+1,05423.1+40716,185+2278004.94
'25/12/01145147140141-2-1.44.928,30518,9481.4940.6-1,595+42-219-1,77123-92915,778-1485733.63
'25/11/28130143128.5143+13+1011.230,38917,8971.742.4+3,372+26+2,155+5,55323.4+4,07316,707+2287214.32
'25/11/27131135129130-1.5-1.144.5610,7018,3921.2814.1-812-88.4+258-64322.6-27212,634-294933.9
'25/11/26140142126131.5-2.5-1.8711.934,33523,2231.4845.7-2,500+132+350-2,01822.8+97712,906-2775224.04
'25/11/25131.5134128134+12+9.844.9224,92012,1222.0633.1+694+590+37.4+1,32223.4+5,79811,929+3757996.7
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
'25/11/24117.5122117.5122+11+9.914.053,0871,9141.613.74+5020+39.7+54223.2+2116,131+524246.92
'25/11/21114.5115110111-7.5-6.334.227,0824,6081.547.91+1,430+0.41-189+1,24223.1-6745,920-423726.28
'25/11/20121121.5116.5118.5+1+0.854.266,1104,2451.447.23-554-213+214-55222.6+1066,594-84146.28
'25/11/19120121115.5117.5-2-1.674.65,1914,9321.056.12+84.5+2.06-16.5+7022.6-1956,488-394226.5
'25/11/18121123119119.5-3.5-2.853.255,3573,8361.46.46+1,060-29-31.5+99922.6-5196,683-854616.9
'25/11/17122125121123+3+2.53.335,4783,8721.416.74+1,5210-105+1,41622.3-4387,202-1115467.58
'25/11/14125.5127120120-9.5-7.345.4110,88310,0671.0813.4-1,9530-413-2,36621.8+1627,640+466578.6
'25/11/13123131120129.5+6.5+5.288.9414,07110,1871.3817.8+1,3170+399+1,71622.2+6467,478+1076118.17
'25/11/12124128.5122.5123+1+0.824.9210,4437,6941.3613.1+32.9+119+58.9+21121.6+3106,832-15047.38
'25/11/11121124.5120.5122+1.5+1.243.328,7306,3511.3710.7+3290-110+21921.5-436,522+15057.74
'25/11/10121121.5117120.5003.738,1515,7731.419.72-71.6+2.89+372+30321.4-6146,565-385047.68
'25/11/07125125.5119.5120.5-5.5-4.374.7610,2328,9121.1512.4+829+0.62-261+56921.4-1387,179-1665427.55
'25/11/06130131.5123126-3-2.336.5920,58914,4781.4226.1+695+0.41-280+41521.2-307,317-947089.68
'25/11/05120129118.5129+6+4.888.5428,39218,7231.5235.3-1,050+420+551-7921+1,3737,347+12280210.9
'25/11/04119.5126118.5123+5+4.246.3641,48526,2351.5850.8+9,667+184+29.4+9,88121.2-1,8735,974-4268011.4
'25/11/03113118113118+10.5+9.774.6516,7797,9502.1119.7+2,7870+53.5+2,84018.8-1537,847+2967229.2
'25/10/31107.5107.5105107.5+9.7+9.922.5624,26210,5862.2926.1+4,4230+154+4,57718.2-2148,000+1194265.32
'25/10/3010110297.597.8-3.2-3.174.465,5474,5431.225.49-1,3390-25.5-1,36517.1+878,214-373073.74
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
'25/10/29103106.5100.5101+1+167,5225,0911.487.76+6540-86.1+56817.4-108,127+143444.23
'25/10/2810310399.9100-1.5-1.483.053,3563,1401.073.38-2150+64-15117.2+18,137-133304.06
'25/10/2799.910299.7101.5+3.1+3.152.344,6483,7661.234.69+1,4320+262+1,69417.3-558,136+333434.22
'25/10/2399.599.997.898.4-1.6-1.62.13,1422,8621.13.09-3830-194-57717+3188,191-413103.78
'25/10/22100103.599.3100004.26,1338,5450.726.19-28+20+53+4517-777,873-383514.46
'25/10/2196.7100.596.7100+4.5+4.713.986,6996,9990.966.64+2,6470+360+3,00717-2157,950+333894.89
'25/10/2095.897.794.995.5+0.6+0.632.951,9951,9811.011.91+252-254+20.3+18.116.4-208,165+53564.36
'25/10/1796.196.394.394.9-1.6-1.662.072,5024,0580.622.38-661-59.3-59.2-77916.3+1078,185-303514.29
'25/10/1695.510095.596.5+0.3+0.314.684,1774,1021.024.09-93.4-1.39+267+17216.5-758,078+323814.72
'25/10/1594.396.392.996.2+2.4+2.563.623,7814,2140.93.57-358-2.39+74.1-28616.5+368,153+93494.28
'25/10/1499.110193.393.8-3.5-3.67.917,5426,0981.247.28-1,069+19.8-376-1,42516.5+2788,117-413404.19
'25/10/1395.19994.597.3-4.2-4.144.436,4585,9921.086.23-1,781+2.79-155-1,93416.7+1087,839-683814.86
'25/10/09100.510599.7101.5+2.5+2.535.3511,96112,4440.9612.2+497+40.8+151+68917.1+907,731+104495.81
'25/10/0895.39994.199+4.6+4.875.195,9856,5660.915.81+1,297+4+282+1,58316.9+57,641+694395.75
'25/10/0793.994.893.194.4+1.1+1.181.822,1082,0511.031.98+725+1+29.2+75516.6-1027,636+43704.85
'25/10/0393.693.692.293.3+0.2+0.211.51,7442,5150.691.62-4.90-30.3-35.216.4+2077,738-333664.73
'25/10/029393.49193.1+0.7+0.762.62,4192,6390.922.23+2560+46.9+30316.4-2047,531-83995.3
'25/10/0193.794.392.292.4-0.5-0.542.261,7972,0230.891.67+67.1+4.78-42.3+29.616.3-507,735+264075.26
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
'25/09/309393.791.392.9+1.2+1.312.622,9544,1800.712.74+382+6-125+26316.3-37,785+173814.89
'25/09/2696.596.791.691.7-5.8-5.955.236,8637,7570.886.39-1,630-85.4-482-2,19716.2+767,788-923644.67
'25/09/2595.6103.595.697.5+2.3+2.428.312,18211,9631.0212.1-153-10+276+11216.6+2827,712+64565.91
'25/09/2496.89793.995.2-1.2-1.243.223,5984,0340.893.42+1,074+2-269+80716.6-2687,430-164506.06
'25/09/2397.597.895.696.4-0.6-0.622.273,6834,6620.793.55+588-2.39-88.6+49716.4-1257,698-754666.05
'25/09/2296.797.595.497+1+1.042.193,6784,3340.853.55+831-2-274+55616.5-1117,823-275416.92
'25/09/1997.197.294.996-0.1-0.12.398,5716,6571.298.23-427-3-57.4-48716.6+117,934+15687.16
'25/09/1893.897.893.896.1+3.5+3.784.329,9519,90319.58+1,6880+441+2,12816.7-3277,923+355677.16