≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3362 先進光 / K線圖(月)

3362 先進光

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
178.5175+3.5+2%2.86%177181.5176.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,7304.88億3,336818股/筆178.66.72N/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)
2,9335.2億3,334880張/筆177.2-2 (-1.13%)

連續漲跌: 首日上漲  ( +3.5元 / +2%)

財報評分: 最新32分 / 平均41分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 〈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)

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 大立光摜跌停失守7千元！歐系外資喊賣　光學4檔同摔半根 (ETtoday新聞雲 09/07 12:07)

• 快訊／3檔「抓去關」新名單　天瀚、沛爾生醫列潛在處置名單 (ETtoday新聞雲 08/26 18:14)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 補充7/9公告先進光取得廠務工程及設備 (公告訊息 08/13 17:31)

• 9400億量縮藏玄機！獨家數據曝賣壓轉折，兩大霸主營收創高「這時機」發動？ (Anue鉅亨 08/10 17:16)

• 先進光董事會通過2026年第二季合併財務報告 (公告訊息 08/06 17:32)

• 台股爆1.14兆上影線，解套賣壓出籠？震盪休整期「這產業」浮現分批卡位契機！ (Anue鉅亨 08/05 18:07)

• 矽光子股先進光「抓去關」　明起處置到8／13 (ETtoday新聞雲 08/04 17:52)

• 先進光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 08/03 14:49)

• 〈台股開盤〉聯電、台光電漲停帶動唱 護住4萬點大關反彈逾千點 (Anue鉅亨 07/30 10:00)

• 台股加速趕底終點站到了？遞延賣壓最後一洗，別在評價修復前夕被洗出場！ (Anue鉅亨 07/29 17:23)

• 先進光2026年第二季財務報告董事會召開日期 (公告訊息 07/29 14:44)

• 大盤甩尾重回季線！獨家數據爆籌碼危機，主動式ETF卻默默掃貨這族群？ (Anue鉅亨 07/27 17:40)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 台積電法說前夕「板塊大輪動」！外資看好族群營收大爆發，低檔黃金買點浮現？ (Anue鉅亨 07/13 17:28)

• 先進光取得廠務工程及設備 (公告訊息 07/09 17:33)

• 董事會決議購置機器設備 (公告訊息 07/09 17:30)

• 補充公告先進光對重要子公司科雅光電股份有限公司降低持股比例達10%以上 (公告訊息 07/09 17:29)

• 大立光遇賣壓！飆漲6%突翻黑　投顧喊目標價5650元 (ETtoday新聞雲 07/01 09:49)

• 先進光2026年股東常會重要決議事項 (公告訊息 06/29 16:56)

• 先進光2026年現金增資催繳期間屆滿暨股票發放事宜 (公告訊息 06/25 17:19)

• 台股連跌機會難得？關鍵買點即將浮現！ (Anue鉅亨 06/25 10:59)

• 台股創高後怎麼賺？真正的機會不在指數，而在AI主流輪動！ (Anue鉅亨 06/23 11:18)

• 外資喊出台積電3500元！AI供應鏈下一批飆股即將誕生 (Anue鉅亨 06/22 10:50)

• 【量大強漲股整理】端午變盤前最後逃命波？還是再噴3倍的起漲點？點進來看主力底牌！ (Anue鉅亨 06/17 18:20)

• 台股反攻站上關鍵位置！資金輪動加速，光學鏡頭接棒演出？ (Anue鉅亨 06/17 10:47)

• 大立光挾CPO飆回5千金俱樂部　類股3檔觸漲停 (ETtoday新聞雲 06/17 10:30)

• 被動元件、光學鏡頭接棒領軍，下一波主流股蓄勢待發 (Anue鉅亨 06/16 10:56)

• 先蹲後跳即將上演？台股關鍵轉折點來了 (Anue鉅亨 06/12 10:17)

• 代重要子公司公告經董事會決議不分派盈餘 (公告訊息 06/11 16:13)

• 代重要子公司公告董事會代行股東會重要決議事項 (公告訊息 06/11 16:12)

• 台股震盪是風險還是機會？光學鏡頭仍是下半年主角 (Anue鉅亨 06/11 10:37)

• 國家隊進場護盤、投信作帳啟動！下半年最有機會的主流族群 (Anue鉅亨 06/10 10:24)

• 〈台股開盤〉強彈後震盪跌逾500點 國巨、大立光齊拉漲停謢住反彈火種 (Anue鉅亨 06/10 09:49)

• 大立光光通訊FAU試產線在9月完成建置並導入自動化生產 (Anue鉅亨 06/09 11:05)

3362 先進光 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共253月
月成交價: 178.5元 (-23.5元/ -11.6%)成交均張: 4,089張/日成交均額: 7.58億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第18高
-
首日下跌
(-23.5元/ -11.6%)
第26高
近4月新低
第15高
近4月新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
178.5元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價168179.5210181.521196.5114232149.570.120.217.113.9593.2
漲跌價+10.5-1-31.5-3-32.5+82+64.5-53.5+29+108.4+158.3+161.4+164.55+85.3
漲跌幅+6.25%-0.56%-15%-1.65%-15.4%+85%+56.6%-23.1%+19.4%+155%+784%+944%+1180%+91.5%
振幅8.63%11.1%20.5%28.9%33.2%130%115%71.7%142%355%1387%1684%2090%138%
成交張數1.14萬2.03萬5.12萬13.8萬41.2萬60.9萬68.9萬90.9萬169萬348萬694萬749萬768萬65.6萬
成交金額20.1億35.1億93.7億265億755億1,058億1,142億1,532億3,176億4,967億7,136億7,297億7,349億1,109億
週轉率7.75%13.8%34.7%93.3%279%413%467%617%1147%2360%4708%5081%5209%445%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M0914202.5213162178.5-23.5-11.625.257.24.091067.58-0.730+0.28-0.456-0.954.33-0.120.49.24
26M0821172214.5166.5202+30+17.427.91466.9727713.2-0.770+0.21-0.575.99+0.965.28-0.290.529.81
26M0722193198144.5172-17-8.9928.31567.0726712.1+1.070+0.02+1.095.93-0.84.32+0.520.818.6
26M0621113218112.5189+79+71.895.91848.7633315.9-0.20-0.08-0.284.65+1.115.12+0.240.285.47
26M0520107.5126.5100110+2+1.8524.541.12.0547.32.36-0.570+0.07-0.513.79-0.343.95+0.040.041.01
26M042094.3121.592.5108+15.7+1731.422.61.1325.21.26+0.480+0.04+0.517.86-0.424.3-0.0100.07
26M0322102.5109.590.192.3-16.7-15.317.88.680.398.560.39+0.6200+0.627.25-1.044.71-0.010.010.25
26M0212108111.598.31090012.16.680.566.990.58-0.040-0.02-0.056.63-0.275.75-0.040.020.37
26M012193.212889.4109+15.8+1741.4341.6237.81.8-2.020+0.04-1.986.28+0.516.02+0.030.061.01
25M122293.596.689.193.2+0.7+0.768.118.320.387.70.35+0.180-0.01+0.166.71-0.485.5+0.010.030.58
25M112099105.586.792.5-6.1-6.1919.110.50.53100.5+0.2900+0.295.83-0.455.99-0.020.020.37
25M1020105.5113.596.698.6-6.9-6.54169.690.48100.5+1.04-0.01+0.02+1.054.95+0.016.43-0.040.040.68
25M0921124124105105.5-18-14.615.4120.5713.80.66-0.670-0.16-0.843.73+0.256.42+0.030.081.28
25M0821115132.5112123.5+6.5+5.5617.521.31.0126.51.26+0.710+0.04+0.754.17-0.36.17+0.040.050.79
25M0723125.5127.5115117-8.5-6.779.968.90.3910.80.47-0.290-0.02-0.313.04-0.296.47-0.050.010.22
25M0621125.5145119125.5-1.5-1.1820.527.21.2936.21.72-2.190+0.06-2.133.58+0.126.76-0.10.060.9
25M0520133142122127-3.5-2.6815.310.10.513.20.66+0.380+0.09+0.474.67-0.156.65+0.060.162.45
25M0420149.5162.5114130.5-19-12.732.425.71.2933.81.69+1.73+0+0.03+1.764.53-3.046.8-0.460.11.53
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M0321210210149.5149.5-62-29.328.612.60.622.61.08+10-0.13+0.873.78-2.39.84+0.160.565.73
25M0219193225192.5211.5+11+5.4916.215.60.8233.51.76+1.080+0.08+1.163.36+0.1712.1+0.010.413.35
25M0115209.5211.5191200.5-10-4.759.7411.50.7723.11.54-0.47+0-0.11-0.583.18-0.4712-0.030.393.29
24M1222206240191210.5+5.5+2.6823.928.41.2962.22.83-0.10+0.103.71+0.7212.5-0.030.423.4
24M1121219232197205-17.5-7.8715.714.90.7131.61.5+0.10-0.31-0.213.67-2.0311.7-0.060.453.85
24M1019230253216222.5-8.5-3.681623.81.2556.82.99-1.520-0.11-1.633.57-0.3613.8+0.070.513.7
24M0920297299.5225231-60-20.625.653.32.671356.74-3.39-0.67-0.45-4.514.34-1.3314.1-0.340.443.11
24M0822243.5296.5185291+54.5+2347.152.92.41305.91+4.23+0.46+0.26+4.946.13-0.2915.5+0.370.775.01
24M0721268293229236.5-27.5-10.424.259.42.831607.61-0.250-0.07-0.322.42-0.9115.7+0.060.412.58
24M0619237267.5221.5264+27.5+11.619.569.93.681729.05+1.22-0.06+0.34+1.493.14+1.0116.7+0.150.352.09
24M0522206.5247.5187.5236.5+30+14.529.156.12.551255.69-3.99+0.1+0.15-3.742.27+3.1215.6+0.140.21.28
24M0420226242.5192206.5-19.5-8.6322.330.31.5265.73.28-2.66-0.44-0.09-3.194.08-0.5612.5-0.750.060.48
24M0321285290220226-57-20.124.747.32.251145.44-4.99-0.990-5.995.76+0.3813.1-0.710.816.17
24M0213206.5286.5203283+78+3840.777.45.9518614.3+5.12+0.09-0.56+4.659.32-2.8612.701.5211.9
24M0122173208163205+32+18.52677.83.541426.46+3.44-0.38-0.01+3.056.05+0.7415.6+0.31.529.76
23M1221183194.5161173-11.5-6.2318.276.23.631356.43-4.790-0.27-5.063.99-1.1514.8-0.31.218.19
23M1122139190133184.5+49.5+36.742.21315.9622010+8.72+0.55+0.07+9.347.88+3.0716+0.521.519.45
23M1020146.5157.5130135-10.5-7.2218.945.22.2664.63.23-1.18+0.21-0.21-1.182.43+0.1712.9-0.50.997.69
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M0920160168138145.5-12.5-7.911967.33.361035.14-1.91+0.13-0.23-2.012.78-0.5112.7-0.021.4911.7
23M0822148171.5131158+12+8.2227.71466.6422210.1-1.10+1.05-0.063.39-0.1713.2+1.161.511.4
23M0721103160.5101146+43.5+42.45825312.133516+5.030+0.62+5.653.7+2.4413.4-0.050.342.53
23M0620103110.597.8102.5+1.5+1.4912.684.84.2488.34.41-0.940+0.07-0.871.52-0.6911-0.080.393.59
23M052292.510487.1101+9.5+10.418.5833.7780.43.65-5.820+0.02-5.81.75+2.0611.7+0.150.474.06
23M0417102111.589.491.5-12-11.621.447.52.7947.82.81+1.890-0.04+1.844.84-2.189.61-0.30.333.39
23M032383.5125.583103.5+20.2+24.25127111.828912.6+4.01+1+0.48+5.493.41+3.2511.8-0.020.625.27
23M021872.587.471.883.3+11.2+15.521.661.43.4149.52.75-0.70+0.12-0.581.21+1.428.55+0.060.647.47
23M011369.37365.772.1+2.2+3.1510.411.90.928.380.64+0.50-0.02+0.481.86-0.347.13-0.310.588.15
22M122281.98566.769.9-11.5-14.122.568.23.153.92.45+0.060-0.01+0.041.7-1.517.47-0.320.8911.9
22M112254.984.554.381.4+26.7+48.855.293.34.2469.53.16-0.50+0.1-0.41.58+1.668.98+0.481.2113.5
22M102062.167.152.154.7-8.3-13.223.825.61.2815.30.77-0.390-0.05-0.441.81-1.217.32-0.260.739.95
22M092178.290.659.863-16.1-20.438.91306.171075.1+0.60-0.07+0.532.14-0.48.54-0.450.9911.6
22M082378.883.371.979.1+0.3+0.3814.588.73.8669.63.03-1.140+0.52-0.611.51+0.58.94-0.311.4416.1
22M07215780.850.778.8+22.2+39.253.21245.9288.34.2+1.520+0.21+1.722.55+4.228.44+1.651.7620.8
22M062160.969.856.456.6-4.3-7.062219.30.9212.50.59-0.250-0.02-0.271.25+0.164.22+0.050.12.44
22M052158.262.253.160.9+2.5+4.2815.64.810.232.790.13+0.770+0.16+0.931.25-0.134.0500.051.33
22M041968.368.356.158.4-9.7-14.217.95.750.33.660.19+0.070+0.02+0.090.85-0.324.19-0.120.061.34
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032365.668.460.168.1+2.7+4.1312.79.340.416.030.26+0.820+0.04+0.851.28-0.284.51-0.130.183.9
22M021569.372.86465.4-3.1-4.5312.86.060.44.180.28-0.020+0-0.020.81-0.444.79-0.040.316.39
22M011880.984.96868.5-11.3-14.221.223.81.3218.41.02-0.140+0-0.140.8-1.25.23-0.080.356.65
21M122272.889.470.979.8+5.8+7.842581.23.69673.04-0.570+0-0.570.9+1.186.43+0.040.436.7
21M112273.886.967.474+1.8+2.492771.73.2656.52.57-0.900-0.91.5+0.285.22-0.080.397.52
21M102066.777.956.572.2+5.1+7.631.924.41.2216.70.84+0.180+0+0.182.08-0.714.94+0.040.479.54
21M092075.78366.267.1-4.1-5.7623.632.81.64251.25-0.4700-0.471.77-0.455.65-0.150.437.6
21M082278.181.363.671.2-6.9-8.8322.730.71.3922.41.02+0.090+0+0.091.93-0.146.09+0.030.589.57
21M072294.598.272.178.1-17.4-18.227.359.22.6953.12.41-0.110+0.06-0.051.78-1.46.24-0.130.558.82
21M062189.5105.588.195.5+6.6+7.4219.61858.791808.56-0.7400-0.741.65+1.617.64+0.030.688.89
21M052186.995.862.388.9+2.2+2.5438.61125.3392.24.39-2.8500-2.852.04+0.766.03+0.40.6510.7
21M04191201408486.7-22.8-20.851.11357.091548.1+0.140+0.92+1.063.61+0.965.26-1.490.244.62
21M032238109.536.25109.5+72.15+1931961205.4781.13.69+3.290+0.35+3.643.45+0.924.31+1.631.7340.2
21M021343.8543.853437.35-8-17.621.7372.8413.81.06-0.440+0-0.441.47-0.173.39-0.560.12.98
21M012036.845.3533.9545.35+8.55+23.23127.51.3810.90.54-0.2700-0.271.6+0.833.56+0.620.6618.5
20M12233838.5535.136.8-0.6-1.69.22120.524.430.1900001.78-0.452.73+0.010.041.5
20M112132.539.13237.4+4.9+15.121.811.40.544.130.2+0.0700+0.071.77+0.493.18-0.030.031.04
20M101933.43632.532.5-0.9-2.6910.53.340.181.140.06-0.1400-0.141.7+0.142.6900.062.42
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092234.2537.832.133.4-0.35-1.0416.98.040.372.850.13-0.200-0.22.05+0.312.5500.072.59
20M082134.937.453133.75-1.15-3.318.55.950.282.060.1+0.4700+0.472.08+0.012.23-0.040.073.18
20M072337.442.233.734.9-2.35-6.3122.810.50.464.10.18+0.0500+0.041.9+0.092.22-0.040.115.03
20M06203941.334.937.25-1.35-3.516.68.150.413.160.16-0.1500-0.151.91+0.062.14-0.020.156.87
20M052033.841.933.238.6+4.4+12.925.4190.957.440.37-0.440+0.01-0.431.88+0.452.08+0.010.167.95
20M042025.634.725.534.2+8.6+33.635.98.950.452.90.14-0.2100-0.212.06+0.371.62+0.120.159.37
20M032234.138.3520.9525.6-12-31.946.38.990.412.50.11+0.210+0+0.212.38-1.21.25-0.090.032.15
20M021938.842.837.4537.6-3.9-9.412.95.190.272.060.11+0.2100+0.211.89-0.62.46+0.060.124.93
20M011548.849.14141.5-7-14.416.73.040.21.370.09+0.0600+0.061.78-0.353.05-0.080.061.96
19M122246.3550.544.848.5+2.3+4.9812.38.030.363.850.17+0.380+0+0.391.84+0.023.46+0.010.143.98
19M112150.350.446.146.2-4-7.978.573.760.181.790.09-0.400-0.41.82-0.073.45-0.030.133.83
19M102149.153.246.150.2+1.3+2.6614.510.60.55.250.25-0.3600-0.361.77+0.223.52+0.10.164.52
19M091951.755.348.648.9-2.1-4.1213.17.210.383.760.2-0.1800-0.182.15+0.163.3+0.020.061.88
19M0821535347.1551-2-3.77115.890.282.940.14+0.190+0+0.192.16-0.133.14-0.240.041.28
19M072355.55951.653-0.6-1.1213.815.90.698.860.39+0.7200+0.722.44-0.63.29-0.020.288.66
19M061946.1556.144.853.6+7.35+15.924.413.20.76.790.36+0.390+0+0.391.8-0.113.89+0.040.317.9
19M0522525545.0546.25-6.05-11.6199.550.434.750.22-0.450-0.07-0.511.53-0.683.99+0.160.266.61
19M042058.859.649.7552.3-5.2-9.0417.114.30.727.980.4-0.460-0.08-0.551.72-0.144.68-0.220.112.33
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M032058.962.956.557.5-0.6-1.0311592.9535.51.78-0.6-0.21+0.06-0.751.85+0.294.82-0.080.336.83
19M021347.9559.547.0558.1+10.7+22.626.334.72.6718.91.45+0.53+0.21-0.02+0.722.46+0.474.53+0.030.419.02
19M012144.749.454147.4+3.2+7.2419.1130.626.010.29+0.270+0.1+0.372.23-0.064.06-0.230.389.42
18M122151.952.342.344.2-5.6-11.220.112.90.616.110.29-0.310-0.27-0.582.2-0.064.12-0.30.6114.8
18M112248.7553.34549.8+1.05+2.151739.71.8119.70.9-0.510-0.13-0.652.96+0.264.18-0.390.9121.7
18M102252.756.136.448.75-3.25-6.2537.967.53.0733.51.52+1.680+0.17+1.853.22-1.43.93+0.51.2932.9
18M091961.563.74852-9.5-15.425.533.21.75180.95-0.480-0.26-0.732.02-1.235.32+0.020.815
18M082363.266.856.461.5-1.2-1.9116.629.31.2818.10.79+0.160-0.32-0.162.12-0.816.55+0.690.7811.8
18M072264.8735862.7-2.2-3.3923.1652.9542.81.95-0.010+0.15+0.141.52+0.147.37-0.70.091.21
18M06206069.85964.9+7.7+13.518.9120677.23.86+0.750-0.28+0.471.92-1.447.22+0.010.7911
18M05224857.943.257.2+9.65+20.330.9793.5941.21.87-0.760+0.22-0.541.43+2.88.66+0.320.789.02
18M041845.953.342.947.55+2.5+5.5523.155.53.0827.11.51+0.710+0.03+0.741.72-0.835.87-0.650.467.82
18M032337.346.334.8545.05+7.2+1930.379.33.4533.71.47-1.070+0.3-0.770.64+0.556.7-0.31.1116.5
18M02133839.6532.137.85+0.35+0.9320.128.22.1710.30.79-0.690+0.16-0.531.64-0.576.14-0.321.422.9
18M01224648.333.3537.5-8.8-1932.362.22.8324.61.12+1.050+0.09+1.142.43-1.476.72-0.221.7225.7
17M122171.572.144.0546.3-25-35.139.385.44.0743.62.08-0.070+0.13+0.061.37-1.238.19+1.021.9423.8
17M112274.582.569.871.3-2.8-3.7817.1763.4657.52.61+1.70+0.32+2.021.1-1.119.42-2.490.929.8
17M101964.876.764.274.1+9.2+14.219.3844.4261.23.22-0.050+0.14+0.091.38+0.4410.5+0.013.4132.4
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M092279.587.463.164.9-11.1-14.6321737.851346.11+0.650-0.28+0.371.35-2.8910.1-2.533.433.7
17M082367.186.86576+8.9+13.332.533514.626211.4-0.710-0.34-1.050.56+1.1613+2.335.9345.7
17M072157.567.35567.1+10.6+18.821.81195.6574.23.53-1.110+0.64-0.470.43+2.5411.8+3.533.630.5
17M062351.558.448.556.5+5.8+11.419.51396.0475.53.28-0.0800-0.080.59-0.929.27-1.510.070.74
17M05207070.846.6550.7-18.2-26.435.11356.7685.54.27-1.140-0.04-1.190.83-1.2610.1-0.381.5915.6
17M041843.0573.94268.9+29.75+7681.524513.61387.69+1.680+0.04+1.732.04+0.5211.4-0.091.9717.3
17M03233139.2529.439.15+8.25+26.731.91757.6161.32.67+0.3500+0.340.45+1.9110.9+1.22.0719
17M021824.83223.7530.9+6.75+2834.252.92.9415.10.84+0.0200+0.010.19+4.268.97+0.650.879.69
17M011624.1526.523.624.15+0.05+0.211217.51.094.420.28+0.140-0.02+0.130.18-0.034.71-0.230.224.65
16M122227.429.5523.524.1-3-11.122.340.91.8610.70.49-0.30+0.02-0.280.02-0.274.75-0.750.459.44
16M112223.2528.520.227.1+4.25+18.636.355.52.52140.64-0.0600-0.060.18+1.645.02+0.921.223.9
16M102020.0524.9519.5522.85+2.95+14.827.120.71.044.820.24-0.250-0.33-0.580.05+0.63.38+00.288.32
16M0919232319.3519.9-2.6-11.616.24.530.240.970.05-0.040+0.29+0.250.06-0.282.77-0.060.289.99
16M082321.924.6521.122.5+0.35+1.5816110.482.540.11+0.040-0.2-0.160.1-0.123.01-0.20.3110.3
16M072019.526.919.3522.15+2.6+13.338.642.72.1310.30.51+0.030+0.24+0.270.06+1.383.12+0.60.5116.3
16M062113.621.413.519.55+6+44.358.319.30.923.70.18+0.0300+0.030.03+0.42.28+0.190.28.67
16M052112.314.61213.55+1.2+9.7221.11.360.060.180.0100+0+00-0.231.89+0.010.010.37
16M04191313.11212.35-0.6-4.638.490.860.050.110.01-0.0400-0.040+0.022.12000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M032313.414.312.612.95-0.65-4.7812.51.030.040.140.01-0.0700-0.070.04+0.142.09-0.0100.05
16M02131214.111.913.6+1.6+13.318.31.260.10.170.01-0.0100-0.010.11-0.031.96+00.010.51
16M012112.8513.211.5512-0.95-7.3412.70.630.030.08000000.12-0.031.99+000.25
15M1223151512.612.95-1.25-8.816.90.610.030.08000000.13-0.082.02+000.05
15M112115.415.6514.214.2-1.4-8.979.291.150.050.170.01+0.0100+0.010.13+0.022.1000
15M102115.416.615.215.6+0.35+2.39.181.150.050.180.01-0.0200-0.020.12-0.042.08000
15M092017.2517.515.0515.25-1.95-11.314.20.960.050.160.01-0.0400-0.040.14-0.032.12000
15M082118.151913.217.2-1-5.4931.92.560.120.410.0200000.18-1.082.15-0.0500
15M072220.5211818.2-2-9.914.91.660.080.330.01-0.0200-0.020.18-0.293.24-0.160.051.64
15M062122.0522.0516.220.2-1.95-8.826.47.320.351.390.07+0.040+0+0.040.2-1.643.53+0.070.216.06
15M052024.4524.72122.15-2.35-9.5915.13.940.20.890.0400000.16-0.585.17+0.130.142.73
15M042026.5526.7524.3524.5-1.85-7.029.112.210.110.570.03+0.100+0.10.2-0.055.76+0.010.010.16
15M032226.327.9525.6526.35+0.05+0.198.755.590.251.490.07+0.060+0+0.060.23+0.085.81-0.0100.03
15M021326.2526.6525.6526.3-0.2-0.753.772.270.170.590.05+0.0300+0.030.16-0.445.73-0.050.010.24
15M012028.452925.226.5-1.95-6.8513.47.310.371.970.1-0.10-0.15-0.250.12+0.126.17-0.020.060.97
14M12242829.6526.8528.45+0.1+0.359.888.410.352.390.1-0.0700-0.070.27+0.676.05+0.060.081.34
14M112026.730.1526.4528.35+1.8+6.7813.94.770.241.370.07+0.1400+0.140.15-0.215.3800.020.35
14M102229.953124.226.55-3.95-1322.33.640.171.010.05+0.040-0.39-0.350.19-0.475.59-0.030.020.34
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M092133.43629.730.5-2.9-8.6818.910.70.513.620.1700+0.39+0.380.14-0.716.06-0.010.050.86
14M082130.635.929.8533.4+2.65+8.6219.715.50.745.180.25-0.1700-0.170.15+0.226.77-0.040.060.96
14M072228.6533.828.230.75+2.15+7.5219.616.90.775.280.24-0.120-0.01-0.130.14-0.146.55-0.020.11.59
14M062029.3530.827.128.6-0.75-2.5612.67.080.352.050.1+0.080+0.01+0.090.3-0.116.63+0.020.121.75
14M052126.83126.829.35+2.55+9.5115.76.230.31.810.09+0.0500+0.050.19-0.666.74-0.20.11.42
14M04213233.926.626.8-4.9-15.52315.20.724.690.22+0.0900+0.090.12-1.377.4+0.040.34.07
14M032128.835.7527.231.7+2.9+10.129.752.82.5117.20.82-0.1400-0.140.13-0.968.77-0.230.262.92
14M02172429.92428.8+5+2124.831.41.858.790.52+0.1500+0.150.3+0.59.73+0.140.484.98
14M011827.12823.723.8-3.35-12.315.8191.065.010.28-0.0100-0.010.11-1.029.23-0.430.343.68
13M122220.5528.420.127.15+6.7+32.840.642.81.9410.50.48-0.2300-0.230.12+1.610.3+0.390.777.49
13M112125.3525.819.0520.45-4.75-18.826.8221.054.80.23+0.2300+0.230.41-0.348.65+0.170.384.39
13M102228.133.4525.0525.2-2.75-9.8430.135.11.5910.30.47+0.01-0.02000.12+0.39+0.040.212.33
13M092034.536.827.927.95-6.55-1925.8190.956.210.31-0.34-1.120-1.460.11+0.98.69+0.010.171.93
13M08214349.832.2534.5-8.3-19.44141.21.9617.10.81+0.38+0.59-0.01+0.960.54+3.57.8+0.110.162.08
13M072339.0545.439.0542.8+3.75+9.616.320.30.888.660.38-0.08+0.55+0.01+0.470.05+1.384.29+0.020.051.23
13M061934.542.534.539.05+4.05+11.622.911.40.64.420.23+0.0100+0.010.05+1.422.91-0.020.030.96
13M052229.43628.835+6.75+23.925.59.060.413.030.14+0.0300+0.030.03+1.491.49+0.050.053.09
13M042038.438.424.528.25-9.75-25.736.67.710.392.190.11000000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M032138.539.236.138-0.9-2.317.970.640.030.240.0100-0.12-0.120
13M021336.940.6535.138.9+2.3+6.2815.21.440.110.550.0400+0.02+0.020
13M012237.5383636.6-0.4-1.085.410.570.030.210.010-0.04+0.01-0.040
12M122139.4539.4535.237-1.95-5.0110.90.850.040.320.02-0.020+0.0100
12M112237.339.53538.95+1.55+4.14120.920.040.350.02+0.01+0.01+0.02+0.040.02
12M102234.541.33437.4+2.9+8.4121.25.160.232.010.09+0+0.03+0.06+0.10
12M09203436.832.534.5+0.75+2.2212.72.170.110.760.0400000
12M082227.353525.633.75+6.4+23.434.44.540.211.410.06+000+00
12M072224.628.62327.35+2.9+11.922.91.630.070.440.020
12M06212125.752024.45+3.25+15.327.10.990.050.240.010
12M052221.9521.9519.121.2-0.65-2.97130.880.040.180.010
12M042023.8523.8519.3521.85-2.15-8.9618.81.740.090.380.020
12M032318.327.317.924+5.5+29.750.86.210.271.470.0600000
12M022018.519.917.318.50014.11.020.050.190.010
12M011516.718.616.218.5+1.85+11.114.40.730.050.130.010
11M122216.918.2516.116.65-0.25-1.4812.70.430.020.0700
11M112216.817.815.2516.9+0.4+2.4215.50.430.020.0700
11M102014.718.9514.716.5+0.95+6.1127.30.580.030.100
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
11M092116.719.714.915.55-1.15-6.8928.70.470.020.0800
11M082321.8521.915.816.7-4.9-22.728.20.610.030.1100
11M072122.923.321.521.6-1.2-5.267.890.460.020.100
11M06212324.521.9522.8+0.1+0.4411.20.820.040.190.010
11M052124.0524.821.922.7-1.35-5.6112.10.830.040.190.010
11M04192426.8522.7524.05+0.3+1.2617.31.940.10.480.0300000
11M032323.528.523.223.75+0.4+1.7122.72.010.090.520.0200000
11M021427.327.522.123.35-3.75-13.819.90.740.050.180.010
11M012028.229.426.527.1-1-3.5610.31.850.090.520.03+000+00
10M122322.1532.5521.428.1+5.7+25.449.86.360.281.840.080
10M11222424.521.6522.4-1.95-8.0111.70.750.030.170.010
10M102127.427.922.824.35-3.65-1318.22.480.120.610.03-0.0100-0.010
10M092130.531.226.0528-4.05-12.616.11.680.080.480.02+0.0100+0.010.01
10M082236.436.4532.0532.05-4.35-1212.10.930.040.330.020
10M072235.94035.236.4+0.4+1.1113.32.060.090.760.03+0-0.130-0.120
10M062139.439.434.536-3-7.6912.61.460.070.550.030-0.070-0.080
10M052140.342.53639-1.3-3.2316.16.80.322.680.13-0.07+0.1-0.17-0.141.87
10M042135.7543.934.840.3+4.3+11.925.39.850.474.010.19+0.02+0.1+0.17+0.291.95
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
10M032336.138.535.336008.893.010.131.090.0500-0.46-0.461.92
10M021439393536-2.5-6.4910.41.860.130.680.05+0.050-0.42-0.371.92
10M012040.643.436.1538.5+0.55+1.4519.111.10.554.490.22-0.020-0.02-0.041.86
09M122338.239.536.837.95-0.25-0.657.073.250.141.240.05+0.020+0.02+0.041.88
09M11213740.83438.2+1+2.6918.36.430.312.50.12+00-0.18-0.181.86
09M102231.540.7531.537.2+5.1+15.928.8150.685.750.26-0.020+1.07+1.051.86
09M092229.9532.429.232.1+2.15+7.1810.75.770.261.780.08+0.0100+0.011.88
09M082027.3534.126.729.95+2.6+9.5127.16.460.321.930.1+000+02.8
09M072324.9529.42427.35+3.9+16.6235.570.241.480.06-0.0400-0.042.8
09M0623303018.623.45-6.35-21.338.36.880.31.620.07+0.0200+0.022.88
09M051821.730.919.829.8+9.5+46.854.76.320.351.650.09+0.0300+0.032.85
09M04221521.2514.720.3+5.7+3944.94.570.210.840.045.1
09M032210.716.0510.0514.6+3.8+35.255.64.980.230.680.035.1
09M022010.411.79.510.8+0.35+3.3521.10.590.030.0605.1
09M01159.8510.59.510.45+0.7+7.1810.30.270.020.0305.1
08M12239.8910.358.69.75-0.25-2.517.50.550.020.0505.1
08M11208.0310.78.0310+1.38+16313.20.160.310.025.96
08M10229.5610.388.62-0.94-9.8324.11.760.080.160.015.96
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08M092111.511.59.499.56-1.84-16.117.60.90.040.0905.96
08M082111.5512.6510.611.4+0.35+3.1718.60.640.030.0705.96
08M07221212.510.611.05-1-8.315.80.40.020.0505.96
08M062113.414.1511.9512.05-1.35-10.116.40.430.020.0605.96
08M052114.615.0513.413.4-1.2-8.2211.30.690.030.105.98
08M042114.2516.2513.414.6+1.25+9.3621.31.940.090.290.015.98
08M032112.813.8512.1513.35+0.05+0.3812.80.720.030.0905.98
08M02141214.31213.3+1+8.1318.70.490.030.0605.98
08M012215.5515.5512.212.3-2.65-17.722.40.950.040.130.015.98
07M122115.8517.414.3514.95-1.05-6.5619.10.770.040.120.015.98
07M11221818.2514.816-1.5-8.5719.72.210.10.370.028.76
07M102219.824.917.317.5-1.05-5.664112.60.572.760.138.76
07M091815.918.551518.55+2.2+13.521.71.050.060.180.018.76
07M082320.62114.216.35-4.95-23.231.93.020.130.530.028.76
07M072221.1525.52021.3+0.15+0.7126130.593.010.14+0.0100+0.018.76
07M062018.423.418.3521.15+2.75+14.927.42.110.110.440.028.72
07M052220.220.9518.0518.4-1.9-9.3614.30.880.040.170.018.72
07M04202023.918.5520.3+0.25+1.2526.73.480.170.760.048.72
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
07M03232223.919.420.05-2.55-11.319.91.910.080.40.028.72
07M021220.822.920.722.6+1.8+8.6510.61.20.10.260.028.72
07M01221822.517.9520.8+2.8+15.625.34.30.20.890.048.72
06M122116.319.415.618+1.75+10.823.41.990.090.350.028.72
06M112215.219.7515.216.25+1.1+7.26302.380.110.420.028.72
06M102013.915.613.115.15+1.75+13.118.70.990.050.140.018.72
06M09211616.513.113.4-2.1-13.521.90.820.040.120.018.72