≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3702 大聯大 / K線圖(日)

3702 大聯大

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
91.792.5-0.8-0.86%4.32%9494.590.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,86410.85億7,5251.58張/筆91.491.657.640.05
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)
13,47112.57億7,5631.78張/筆93.28+2.1 (+2.32%)

連續漲跌: 連2漲→跌  ( -0.8元 / -0.86%)

財報評分: 最新30分 / 平均29分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 大聯大2026年第三季財務報表及第四季財務預測之相關資訊 (公告訊息 11/10 18:10)

• 大聯大2026年10月份自結合併營收 (公告訊息 11/10 17:51)

• 大聯大董事會通過2026年第四季簡式合併財務預測 (公告訊息 11/10 17:42)

• 大聯大董事會通過2026年第三季合併財務報告 (公告訊息 11/10 17:08)

• 大聯大決議買回並註銷國內第四次無擔保轉換公司債 (公告訊息 11/10 15:34)

• 代子公司大聯大商貿有限公司公告處分有價證券(補充2026/07/28公告) (公告訊息 11/06 18:06)

• 代子公司-詮鼎科技(股)公司公告董事會決議增資100%轉投資子公司友尚(股)公司 (公告訊息 11/06 18:03)

• 代子公司-詮鼎科技(股)公司公告董事會決議增資100%轉投資子公司品佳(股)公司 (公告訊息 11/06 18:02)

• 代子公司-友尚(股)公司公告董事會決議辦理現金增資發行新股 (公告訊息 11/06 17:49)

• 大聯大受邀參加凱基證券於2026年11月17日舉辦之線上法人說明會相關資訊 (公告訊息 11/06 16:07)

• 台股盤中重挫近9%！歷史回報達21.5倍的台灣AI選股策略，最新換入這兩隻潛力股 (Investing.com 11/06 06:49)

• 大聯大國內第四次無擔保轉換公司債收足債款 (公告訊息 11/04 16:28)

• 代子公司-世平興業(股)公司、詮鼎科技(股)公司公告現金增資基準日 (公告訊息 11/02 17:04)

• 9銀行挺半導體通路龍頭 彰銀兆豐銀統籌大聯大旗下世平集團逾363億元聯貸案簽約 (Anue鉅亨 10/29 19:16)

• 大聯大國內第四次無擔保轉換公司債委託代收價款行庫及存儲專戶行庫 (公告訊息 10/28 16:36)

• 大聯大董事會通過營業分割讓與案 (公告訊息 10/27 20:55)

• 大聯大董事會決議增資100%轉投資子公司WPG South Asia Pte. Ltd. (公告訊息 10/27 19:53)

• 代子公司WPG International (CI) Limited公告董事會決議增資轉投資子公司WPG Americas Inc. (公告訊息 10/27 19:51)

• 大聯大董事會決議增資100%轉投資子公司WPG International (CI) Limited (公告訊息 10/27 19:48)

• 代子公司-詮鼎科技(股)公司公告董事會決議辦理現金增資發行新股 (公告訊息 10/27 19:17)

• 代子公司-世平興業(股)公司公告董事會決議辦理現金增資發行新股 (公告訊息 10/27 19:16)

• 大聯大董事會決議增資100%轉投資子公司詮鼎科技(股)公司 (公告訊息 10/27 18:34)

• 大聯大董事會決議增資100%轉投資子公司世平興業(股)公司 (公告訊息 10/27 18:33)

• 代子公司-世平興業(股)公司公告客戶行銷長異動 (公告訊息 10/16 15:15)

• 【千點殺盤】是崩跌前兆還是黃金坑？ 7檔「營收創高＋法人買」業績黑馬值得追蹤 (Anue鉅亨 10/14 08:59)

• 大聯大2026年9月份自結合併營收 (公告訊息 10/12 14:13)

• 兆豐率公股銀齊挺半導體供應鏈 大聯大旗下詮鼎168億元聯貸案今簽約 (Anue鉅亨 09/22 19:23)

• 代子公司-世平興業(股)公司公告董事會決議 2026年第二季股利分派情形 (公告訊息 09/17 17:11)

• 代子公司振遠科技(股)公司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三款公告 (公告訊息 09/15 18:12)

• 代子公司-友尚(股)公司、詮鼎科技(股)公司公告董事會決議2026年第二季股利分派情形 (公告訊息 09/15 14:59)

• 代子公司WPI INTERNATIONAL (HONG KONG) LIMITED 公告例行性股東常會重要決議事項 (公告訊息 09/15 14:58)

• 大聯大受邀參加瑞銀證券(UBS)於9/15舉辦之UBS Taiwan Summit 2026 (公告訊息 09/14 13:58)

• 大聯大2026年8月份自結合併營收 (公告訊息 09/10 14:22)

• 代子公司-詮鼎科技(股)公司公告重要營運主管異動 (公告訊息 09/01 17:25)

• 台股補量攻高！外資進出前10一文看　買凱基金砍陽明 (ETtoday新聞雲 08/26 17:45)

• 代子公司世友投資股份有限公司公告處分有價證券(補充2026/07/28公告) (公告訊息 08/25 18:03)

• 代子公司WPI INTERNATIONAL (HONG KONG) LIMITED 公告例行性股東常會召開日期 (公告訊息 08/24 16:40)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• 大聯大看旺下半年 估記憶體至少缺到明年上半年 (Anue鉅亨 08/18 19:39)

• 大聯大以發行無擔保交換公司債方式處分所持有之部分文曄科技(股)公司普通股股票(補充2025/11/11公告) (公告訊息 08/12 18:24)

• 大聯大2026年第二季財務報表及第三季財務預測之相關資訊 (公告訊息 08/11 18:50)

• 大聯大2026年度現金股利配發基準日及調整配息率 (因應國內第二次及第三次無擔保轉換公司債轉換) (公告訊息 08/11 18:49)

• 大聯大董事會決議發行國內第四次無擔保轉換公司債 (公告訊息 08/11 18:47)

• 大聯大董事會通過2026年第三季簡式合併財務預測 (公告訊息 08/11 17:03)

• 大聯大董事會通過2026年第二季合併財務報告 (公告訊息 08/11 16:37)

• 大聯大受邀參加凱基證券於2026年08月18日舉辦之線上法人說明會相關資訊 (公告訊息 08/11 16:02)

• 大聯大2026年7月份自結合併營收 (公告訊息 08/10 16:32)

• AI電力系統革命 大聯大詮鼎攜英飛凌搶SST商機 (Anue鉅亨 08/06 13:06)

• 【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)

• 大聯大2026年第二季合併財務報告董事會預計召開日期為2026年8月11日 (公告訊息 08/03 17:06)

3702 大聯大 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,157日
成交價: 91.7元 (-0.8元/ -0.86%)成交張數: 1.19萬張成交金額: 10.9億元
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185高
近2日新低
連2漲→跌
(-0.8元/ -0.86%)
第679高
近5日新低
第229高
近6日新低

* 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
91.7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90.299.6116116122.5110.56175.672.252.137.533.7513.6558.2
漲跌價+1.5-7.9-24.3-24.3-30.8-18.8+30.7+16.1+19.5+39.6+54.2+57.95+78.05+33.5
漲跌幅+1.66%-7.93%-20.9%-20.9%-25.1%-17%+50.3%+21.3%+27%+76%+145%+172%+572%+57.6%
振幅7.87%16.6%28.1%33.7%34.4%43.1%121%104%109%166%264%306%876%125%
成交張數3.81萬8.33萬13.6萬25.6萬64.3萬150萬330萬477萬668萬907萬1,410萬2,046萬3,395萬264萬
成交金額35億75.8億132億271億693億1,672億3,076億4,076億5,708億6,986億9,087億1.14兆1.65兆2,663億
週轉率2.27%4.95%8.1%15.2%38.2%89.1%196%284%397%539%838%1216%2018%157%

* 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
'26/11/119494.590.591.7-0.8-0.864.3211,8647,5251.5810.8-936+43-83.4-97635.7+3518,716-2800.92
'26/11/1091.99691.792.5+2.1+2.324.7613,4717,5631.7812.6+1,152-89+176+1,24035.8+2748,365-101820.98
'26/11/099192.888.990.4+0.2+0.224.3212,8028,9951.4211.6-71.5-353+921+49735.8+2788,091-1011832.26
'26/11/0682.992.182.990.2-1.9-2.069.9927,90712,7432.1924.4-651+131-494-1,01435.8-5757,813-72843.63
'26/11/0599.499.491.792.1-7.5-7.537.7317,28611,8751.4616.3-1,907+1,124-952-1,73535.8-198,388+2132913.47
'26/11/04101.5101.596.899.6-1.4-1.394.6511,7868,0721.4611.7-2,409+430+176-1,80335.8-1168,407+10780.93
'26/11/03103.5105100.5101-4.5-4.274.279,5385,1901.849.72+46.3-261+163-52.236+1388,523-5680.8
'26/11/02108108104105.5-3-2.763.698,3384,5461.838.8-319+716+172+56936+1828,385-7730.87
'26/10/30108.5110106108.5-1.5-1.363.648,3314,1182.029.01-389+659+274+54336+688,203+1800.98
'26/10/29115.5115.5109110-6-5.175.615,0237,7941.9316.7-4,531+84+111-4,33536+1718,135+23790.97
'26/10/28117.5118115.5116-0.5-0.432.159,3933,8852.4210.9+1,450-47+55.5+1,45836.3+5737,964+2560.7
'26/10/27113.5116.5113.5116.5+2+1.752.6216,5254,8133.4319.1+4,700+106+167+4,97336.2-4217,391+4540.73
'26/10/22115117113.5114.5-0.5-0.433.048,3713,8112.29.62+314+230+413+95735.8+1187,8120500.64
'26/10/21115116113.5115+1.5+1.322.211,1654,6292.4112.8+3,186+186+107+3,47935.8-1,2017,694-1500.65
'26/10/20113115.5112.5113.5-1-0.872.628,0563,6542.29.2-48.8+246+601+79835.6-728,8950510.57
'26/10/19114.5115111.5114.5-2-1.7239,8535,5691.7711.2-3,346+2,014+349-98335.6-1,3958,9670510.57
'26/10/16116.5117114.5116.5+1+0.872.169,4394,8451.9510.9+2,052-440-15+1,59735.8+47210,362-4510.49
'26/10/15116117.5114115.5-3-2.532.9511,8396,2971.8813.7+1,402+115+437+1,95435.7+7649,890-4550.56
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
'26/10/14118119.5115118.5+1+0.853.8313,4666,6562.0215.8+4,699+148+232+5,07935.6+3879,126+3590.65
'26/10/13119122114117.5+1.5+1.296.922,0439,7142.2725.8+3,312+113+315+3,74135.4-8188,739-1560.64
'26/10/12116.5118114.5116-1.5-1.282.987,3484,2791.728.52+1,166+173+107+1,44635.3-2009,557-12570.6
'26/10/08118120116.5117.5-2.5-2.082.929,6974,8981.9811.4+3,300+55+685+4,04035.1-4,3819,757-1690.71
'26/10/07119.5121117.5120+1+0.842.945,1683,1851.626.17+2,530+50-5.86+2,57434.9-15814,138+1700.5
'26/10/06119.5120117.5119002.12,7312,7091.013.24+261+37.1-48+25034.7-9314,296+2690.48
'26/10/05121121118.5119002.14,0333,1811.274.82+1,137-10-9.88+1,11734.7-17614,389+10670.47
'26/10/02119120117.5119002.14,7244,1211.155.63-23.2-467+99.4-39134.7+51814,565+8570.39
'26/10/01115119.5114119+5+4.394.829,4345,6431.6711.1+4,889+504+376+5,76934.7-65414,047+13490.35
'26/09/30115115.5113.5114-1-0.871.745,9393,9441.516.78-938+540+50.4-34834.4+14614,701-2360.24
'26/09/29117.5120115115-2.5-2.134.2610,9436,1021.7912.8-449-21-101-57134.4+1,08314,555-4380.26
'26/09/24113.5117.5113.5117.5+3.5+3.073.518,0525,0311.69.37+2,858+414+179+3,45134.4+24013,472+6420.31
'26/09/23114.5116113114+1+0.882.659,4004,8701.9310.8+1,809-1,557+54.5+30634.3+1,20413,232-1360.27
'26/09/22114.5115.5112113-1-0.883.079,8414,7732.0611.1+186+1,164-158+1,19234.2+82212,0280370.31
'26/09/21115115.5111.5114-0.5-0.443.497,3186,0431.218.35-849-32-83.7-96534.2-32211,206-2370.33
'26/09/18111.5114.5111114.5+3.5+3.153.1514,9916,2142.4117+174+1,284-216+1,24234.3+3911,5280390.34
'26/09/17107.5112107111+5+4.724.7212,1256,6001.8413.4+4,960+781+580+6,32134.2-56711,489+7390.34
'26/09/16107.5108105.5106-1-0.932.347,0044,0771.727.45-203-424-172-79933.9+25412,056-6320.27
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
'26/09/15106.5108106.5107001.44,4102,6171.694.73+907-154-91.3+66233.9+4111,8020380.32
'26/09/14106109105.5107+0.5+0.473.295,9273,8901.526.37+1,593+26-108+1,51133.9+35611,761+6380.32
'26/09/11105.5108104.5106.5-1.5-1.393.247,9265,0681.568.43+704-238-270+19633.8+10511,405-110320.28
'26/09/10104.5109103.5108+3+2.865.2410,8496,4661.6811.6+3,852-49+138+3,94133.8-15511,300+1071421.26
'26/09/09104107103105+0.5+0.483.8310,2135,8771.7410.8+2,605-807-1,103+69533.5+1,42011,455+11350.31
'26/09/08105.5105.5103.5104.5-0.5-0.481.93,7662,7581.373.94+8.05+80+102+19033.3+1910,035-3240.24
'26/09/07105106.5104.5105+1+0.961.928,3854,6721.798.82-109+473+81.2+44533.4+1,09710,016-3270.27
'26/09/04103.5104101.5104+2+1.962.455,3763,6111.495.54+611+119-3.33+72733.4-968,919+4300.34
'26/09/03102.5104.5101.5102002.9410,1226,4831.5610.4+27-237+41.9-16833.3-5179,015+9260.29
'26/09/02100.5102100102+1.5+1.491.997,7645,4741.427.86+393+265-443+21533.3+519,532-2170.18
'26/09/01100101.5100100.5+0.9+0.91.5112,3676,3051.9612.4+984+300-267+1,01833.3+169,4810190.2
'26/08/31100100.597.299.6-0.4-0.43.311,1408,6331.2911+317-86-341-11033.3-3489,465+8190.2
'26/08/28102102.599.9100-1.5-1.482.5615,31210,2541.4915.4+1,479-1,912-28-46133.3+7079,813+1110.11
'26/08/27105105.5101101.5-3-2.874.3121,52016,0621.3422-2,515-17-2,568-5,10033.1+7039,106+10100.11
'26/08/26109.5110107108-2-1.822.7311,9086,7441.7712.9-7,415+3,217+156-4,04233.3-1478,403000
'26/08/25110111108110-1-0.92.79,4733,9792.3810.4-1,005+2,562+534+2,09133.7-228,550000
'26/08/24112.5113111111001.89,9565,4361.8311.2-1,034+1,280+210+45633.8+638,572000
'26/08/21104.5111.5104.5111+6.5+6.226.712,8467,4981.7114.1+1,756+282-120+1,91833.8-3708,509-300
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
'26/08/20108109.5103104.5-2-1.886.114,6889,5651.5415.3-4,346-1,926+153-6,11933.7-1968,879-8330.03
'26/08/19106107.5103106.5004.2318,97910,4601.8120-3,166-1,829+160-4,83634+5789,075-51860.95
'26/08/18110.5111106106.5-4.5-4.054.510,7347,7391.3911.5-3,046-1,593+71.4-4,56734.1+2628,497-111371.61
'26/08/17114.5116109.5111-4-3.485.6511,0037,4571.4812.2-923-2,220+336-2,80734.2+2198,235-351481.8
'26/08/14124.5124.5115115-8.5-6.887.6912,1929,1571.3314.4-4,690+101-139-4,72834.3+6378,016-71832.28
'26/08/13122.5125120.5123.5+1+0.823.6710,8996,1731.7713.4+273+579-122+73034.6-887,379-111902.57
'26/08/12125125.5121122.5-3-2.393.5914,5697,9041.8417.9-3,336+1+257-3,07834.6+5857,467-12012.69
'26/08/11126128121125.5-4.5-3.465.3812,2067,4201.6415.3-4,024+8.53-105-4,12134.8+2846,882-72022.94
'26/08/10123130.5123130+7.5+6.126.1211,7028,0891.4515+1,183+360+933+2,47635+1486,598+72093.17
'26/08/07126.5127121122.5-3-2.394.789,9865,9751.6712.3-981+1,097-548-43334.9-6566,450-42023.13
'26/08/06126.5127122.5125.5-3.5-2.713.4915,20310,0311.5219-1,134+59-269-1,34435+6957,106-42062.9
'26/08/05119129119129+11.5+9.798.5117,7479,6201.8422.4-1,098-345+686-75835.1+3006,411+262103.28
'26/08/04113.5120.5113.5117.5+1.5+1.296.038,6794,8961.7710.2+1,675-562-72.1+1,04135.1+556,111+121843.01
'26/08/03111117.5109116+3.5+3.117.566,9384,0661.717.97+2,877-1,214+91.5+1,75535-4126,056+131722.84
'26/07/31110.5113.5109.5112.5+7+6.643.7912,3005,5982.213.8+877+198+539+1,61434.9+5386,468+71592.46
'26/07/30105108102105.5-0.5-0.475.6611,1004,4012.5211.7+1,258+32+189+1,47934.8+335,930-761522.56
'26/07/29110.5110.5102.5106-4-3.647.278,9946,3251.429.5-1,042+244+17.1-78134.7-5695,897-502283.87
'26/07/28113.5114109110-6-5.174.317,1354,4831.597.92-1,101+61+213-82834.8-1386,466-262784.3
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
'26/07/27118118.5113.5116-1.5-1.284.265,9564,1061.456.9-902+43.9+48.5-81034.8+2006,604-2343044.6
'26/07/24120.5121.5117117.5-4-3.293.717,4656,7292.620.8-5,787+6,226-132+30634.9+1156,404-9175388.4
'26/07/23118.5122116.5121.5+3.5+2.974.6615,1298,7951.7218.2+944+2,736+291+3,97035.2-4176,289-2171,45523.1
'26/07/22112.5118112.5118+6.5+5.834.9311,8946,7061.7713.8-1,587+1,367+548+32835.2+156,706-2781,67224.9
'26/07/21107.5111.5107111.5+5+4.694.238,0323,8852.078.85-925+1,390+305+77035.3-516,691+2481,95029.1
'26/07/20110110105106.5-3-2.744.5711,5926,1211.8912.4-2,645+1,630+278-73835.3+576,742+2641,70225.2
'26/07/17111.5113108109.5-4-3.524.4111,6546,8521.712.9-1,277+112+1,182+16.935.5-4166,685-2871,43821.5
'26/07/16115115.5112113.5-3-2.58312,3356,8191.8114-730-1,354+607-1,47735.5-4327,101-5781,72524.3
'26/07/15123123115116.5-3-2.516.6922,45213,1381.7126.5-6,213-15-128-6,35535.6+1,1627,533-3952,30330.6
'26/07/14116.5119.5112.5119.5+2.5+2.145.9827,67116,0291.7332.2-3,258+1,291+583-1,38436-106,371-1192,69842.3
'26/07/13113117113117+10.5+9.863.7611,3445,3872.1113.2+1,175-6-140+1,02936.2-2556,381+2432,81744.1
'26/07/09106.5109.5106.5106.5+1+0.952.846,8223,5201.947.34+739-6-202+53136.1-1346,636-752,57438.8
'26/07/08109110104.5105.5-3.5-3.215.056,7894,7231.447.24-1,121-682+19.9-1,78336.1+4156,770-6362,64939.1
'26/07/07111.5112.5109109-1-0.913.189,6814,6312.0910.7-1,790+1,661+96.9-32.436.2-276,355-1643,28551.7
'26/07/06110112.5109.5110002.738,2684,4031.889.18-3,401+1,865-56.8-1,59336.3+816,382+3933,44954
'26/07/03107110107110+2+1.852.787,3493,9661.858.04-1,401+1,573-226-54.336.5-1406,301+4043,05648.5
'26/07/02108109106108-2-1.822.7317,5987,6102.3119-8,935+5,175+98-3,66336.6+4116,441-932,65241.2
'26/07/01107.5113105.5110+3+2.87.0151,22914,0103.6656-29,252+29,954-944-24337.1-2216,030+9822,74545.5
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
'26/06/30105.5108.5105107+2.5+2.393.3516,9316,6552.5418.1-8,188+8,358-200-29.538.8+2866,251+1841,76328.2
'26/06/29108108103.5104.5-2-1.884.237,7974,3061.818.23-2,518+1,477-222-1,26339.4+7025,965+751,57926.5
'26/06/26106109105106.5-0.5-0.473.749,6024,5192.1210.3+2,289-349-819+1,12139.5-2095,263+1491,50428.6
'26/06/25107109.5106107+0.5+0.473.2910,4293,7302.811.2-1,039+337-1,232-1,93439.4-285,472-1841,35524.8
'26/06/24107108105.5106.5-1.5-1.392.313,7493,2271.163.99-406-107-131-64439.4+525,500-1141,53928
'26/06/23112.5113108108-4.5-44.446,4844,9181.327.11-1,127-737-273-2,13639.5+425,448-1831,65330.3
'26/06/22113.5114110.5112.5+0.5+0.453.128,5565,5091.559.58+76.3+298-471-9739.6-8625,406-5221,83634
'26/06/18107.5113106.5112+5+4.676.0720,0368,0892.4822.4+3,405-60-134+3,21139.6+4976,268-4252,35837.6
'26/06/17107107.5104.5107-2-1.832.7510,1735,9651.7110.8+438-325-272-15939.3+2515,763-142,78348.3
'26/06/16109109.5106.5109+1.5+1.42.7910,0285,5051.8210.9-2,173+229-553-2,49739.3+3515,512+2612,79750.7
'26/06/15107108.5103.5107.5+2.5+2.384.7612,1275,6672.1413+1,290+80-455+91539.5-2765,161+6932,53649.1
'26/06/12111.5111.5104105-3.5-3.236.9120,65811,8621.7421.9+3,119-5,263-1,134-3,27839.4+9265,437+1,4811,84333.9
'26/06/11111111.5105.5108.5-0.5-0.465.518,0459,2631.9519.5+7,971-5,544-69+2,35839.2+384,511+1633628.02
'26/06/10110113.5109109-1.5-1.364.0712,4276,4421.9313.7+6,018-5,891+9.34+13638.7+104,473-41994.45
'26/06/09109.5112.5107.5110.5+2.5+2.314.6314,9187,0782.1116.5+4,898-5,689-84.6-87538.4+524,463+172034.55
'26/06/08108109.5105.5108-6.5-5.683.4927,57014,0181.9729.7+13,779-5,596+111+8,29438.1-1774,411+411864.22
'26/06/05116.5116.5113114.5-2-1.72316,5168,1452.0318.9+8,344-5,540-119+2,68437.3-424,588+51453.16
'26/06/04119119.5115116.5-1.5-1.273.8116,1598,7371.8518.8+6,971-5,522-38.2+1,41136.8-294,630-81403.02
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
'26/06/03120120116.5118-1-0.842.9415,4558,6511.7918.2+8,818-6,083-58.1+2,67736.4-394,659-901483.18
'26/06/02118.5119.5115.5119+0.5+0.423.3815,6537,8651.9918.4+8,176-6,231+135+2,08035.8-144,698+22385.07
'26/06/01117.5120116.5118.5+1+0.852.989,1945,5951.6410.9+3,539-649-156+2,73435.4+1014,712-1162365.01
'26/05/29123123116.5117.5-4-3.295.3511,0027,4541.4813-4,044-135+197-3,98235.2+3744,611-1913527.63
'26/05/28120.5125120121.5+1+0.834.1510,7016,5261.6413.1+2,804-492-227+2,08535.4-2554,237+654312.8
'26/05/27123124120120.5-1-0.823.299,2976,0871.5311.3+2,468-2,508-45.4-85.335.2-5224,492-22953712
'26/05/26123.5126.5121121.5-2-1.624.4510,0417,2591.3812.4+212-685-284-75835.1-405,014-17376615.3
'26/05/25118.5124.5117123.5+5.5+4.666.3613,8289,2631.4916.9+1,338-488-208+64235.1-3665,054-44993918.6
'26/05/22125126117.5118-5.5-4.456.8815,70843,9210.3619-3,981-1,306-610-5,89735+5275,420-3241,38825.6
'26/05/21117127.5114123.5+4.5+3.7811.343,25526,3571.6453.4-3,048+3,678-258+37235.2-8864,893+5901,71235
'26/05/20114119113119+10.5+9.685.5316,6646,5602.5419.7-2,181-72.1-580-2,83335.4+1,4805,779+2481,12219.4
'26/05/19109.5112.5108108.5-2-1.814.0710,05112,9670.7811+1,314-1,969+47.3-60835.6-1,0104,299-1787420.3
'26/05/18109.5116.5108.5110.5+0.5+0.457.2711,31213,4990.8412.8+1,248-231-367+65035.5+8065,309+12089116.8
'26/05/15114114109110-1-0.94.58,8435,9511.499.8+1,718-822-16.3+88035.5-1634,503+21677117.1
'26/05/14110.5115.5109111+0.5+0.455.8812,88714,5080.8914.4-933-487+97.2-1,32335.3+1454,666-3255511.9
'26/05/13121121110110.5-3.5-3.079.6518,18920,7000.8820.7-382-4,634-59.7-5,07635.4+7604,521+5858713
'26/05/12114116111.5114003.9513,47910,6371.2715.4+2,537-3,033-585-1,08135.4+1923,761+952914.1
'26/05/11115117.5111.5114+0.5+0.445.2935,23921,2241.6640.4-6,017+4,491-356-1,88135.3-1,2683,569+19752014.6
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
'26/05/08105.5113.5105.5113.5+10+9.667.7325,18411,2942.2328.1-2,625+1,253-2,858-4,23135.6+2,8434,837+1563236.68
'26/05/07104104101.5103.5-0.5-0.482.46,2364,4741.396.42+1,064-319-70.4+67535.8+331,994+81678.38
'26/05/06103.5104.5102104+1.5+1.462.444,5243,5991.264.68+2,186-326-271+1,58935.7-2571,961+51598.11
'26/05/05104.5104.5102102.5-2-1.912.393,7703,5781.053.87+155-198-194-23735.6-4302,218-81546.94
'26/05/04103105101.5104.5+3.5+3.473.4710,0195,9021.710.4+4,772-849-553+3,37035.6-32,648+421626.12
'26/04/30101.5102.5100101-1-0.982.459,5145,2301.829.63+1,587-854-256+47735.4+22,651+151204.53
'26/04/2999.710298.2102+2.5+2.513.8215,1827,7771.9515.3+3,772-3,322-622-17235.3+882,649+1051053.96
'26/04/2897100.59599.5+4+4.195.7616,95810,3051.6516.8+7,333-4,148-356+2,82935-672,561000
'26/04/2797.79995.395.5-1.5-1.553.816,4275,8401.16.2+373-95-483-20534.6+92,628000
'26/04/2496.999.195.797+0.8+0.833.5317,56911,0711.5917.1+7,392-9,166-310-2,08534.6-442,619-2400
'26/04/23102102.59396.2-5.3-5.229.3620,82613,2541.5720.2+1,589-4,083+273-2,22134.2-6652,663-66240.9
'26/04/22102.5103.5100.5101.5-1-0.982.9312,9226,0762.1313.1+3,599-3,375-359-13534.1-2023,328-103902.7
'26/04/21102103100.5102.5+2+1.992.4914,9518,8351.6915.2+6,364-3,768-442+2,15533.8-213,530-561935.47
'26/04/20100103100100.5+1.7+1.723.0418,63910,5751.7618.8+3,399-4,801-414-1,81633.4-2653,551-382497.01
'26/04/1798.410196.698.8+0.6+0.614.4822,35712,5941.7822.2+4,936-6,027-56.6-1,14833.2+2063,816-182877.52
'26/04/1698.598.595.698.2+0.7+0.722.9717,53612,2391.4317.1+2,136-4,586-86.9-2,53732.9-2093,610-4063058.45
'26/04/1599.8100.596.797.5+1+1.043.9426,21715,4801.6925.8+8,536-5,311-920+2,30632.8-7173,819-14671118.6
'26/04/1497.61019696.5-0.1-0.15.1840,55921,0461.9339.9+7,968-4,753-318+2,89632.4+3104,536+27785718.9
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1393.997.791.896.6+5.1+5.576.4526,07915,6381.6725+4,427-3,841-153+43332+1,4034,226+8258013.7
'26/04/1093.29590.891.5+0.2+0.224.612,8868,2621.5611.9+4,885-1,391+459+3,95331.7-2072,823-1049817.6
'26/04/0992.493.690.691.3-0.6-0.653.2611,1447,5801.4710.2+3,908+60+83.8+4,05131.4+863,030-3050816.8
'26/04/08929289.591.9+2.8+3.142.8113,3897,7371.7312.2+6,215-523-212+5,48031.4+3082,934-1953318.2
'26/04/079090.888.489.1+1.1+1.252.7310,5275,8211.819.4+6,303-185-4.46+6,11331+312,626-1055221
'26/04/0290.890.987.488-1.9-2.113.8912,3667,3621.6811+3,925+1,272+599+5,79530.6-1112,595-656221.7
'26/04/0192.692.988.489.9+1.9+2.165.1115,92410,5581.5114.4-4,804+6,070-9.45+1,25730.4+3052,706-2656821
'26/03/3189.690.486.588-2.4-2.654.3122,57212,1171.8619.8+659+6,255+968+7,88230.7-2732,401-3559424.7
'26/03/3090.792.389.790.4-1.7-1.852.8213,7527,3971.8612.4+5,267+212+408+5,88830.6-1932,674-862923.5
'26/03/2794.194.190.692.1-3-3.153.6813,98010,0621.3912.8+1,115+1,483+185+2,78230.3-772,867-3163722.2
'26/03/2697.698.494.395.1-0.7-0.734.2819,20013,9041.3818.5+1,975-12.2-150+1,81330.2-5252,944+3166822.7
'26/03/259597.894.295.8+5.1+5.623.9735,77321,7401.6534.4+7,578+393-1,205+6,76630+1753,469+34963718.4
'26/03/249394.589.890.7005.1830,45620,3981.4928+12,926+10-31.9+12,90429.5+1823,294-432888.74
'26/03/2389.493.488.690.7-0.7-0.775.2518,56712,2321.5216.9+10,036+43+311+10,39028.8+1263,112+5233110.6
'26/03/2094.994.989.391.4-1.6-1.726.0226,93513,2242.0424.6+7,665+2,817-231+10,25128.2-152,986-472799.34
'26/03/1992.696.691.193-0.1-0.115.9132,78722,6371.4530.6+13,571-2,858-169+10,54427.7-2103,001-6732610.9
'26/03/1891.896.891.893.1+3.1+3.445.5642,44224,3071.7540+14,140-160-1,221+12,76026.9-2993,211+23939312.2
'26/03/1782.89082.390+8.1+9.899.438,71324,2051.634.1+9,953+2,022-479+11,49626-2223,510+611544.39
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
'26/03/1677.481.977.481.9+7.4+9.936.0427,31615,4331.7722.2+9,366-1,705+249+7,91025.4+1,1403,732+34932.49
'26/03/137374.572.274.5+1+1.363.1310,6697,4841.437.82-2,053+2,180-98.2+2924.8-1602,5920592.28
'26/03/1272.673.872.273.5+0.7+0.962.27,3885,4211.365.4-154+1,010-119+73725-462,752-1592.14
'26/03/1174.274.270.972.8+0.7+0.974.5814,18511,8661.210.3-989+474+365-15025+442,798-27602.14
'26/03/107273.870.772.1+2.2+3.154.4310,7607,5991.427.79+1,357-119+25+1,26225+5422,754+42873.16
'26/03/0968.569.967.469.9-2.1-2.923.477,6775,4771.45.31-2,574+1,565+217-79224.9+1712,212-36452.03
'26/03/0670.1727072+1.3+1.842.839,2736,4181.446.61+1,186+1,408-212+2,38325.1-2802,041+32813.97
'26/03/0568.570.96870.7+3.2+4.744.312,0598,5211.428.42+2,111+2,185-106+4,19025+3402,321+3492.11
'26/03/0466.56864.867.5004.7411,6326,1691.897.78-374+1,217+79.8+92324.9+211,981-42462.32
'26/03/0367.567.966.567.5-0.1-0.152.075,5473,6101.543.72+352+9-68.5+29324.9-1591,960-1884.49
'26/03/02696967.267.6-2.4-3.432.577,62612,0620.635.16-2,616-760-8.84-3,38524.8+1492,119-20894.2
'26/02/266970.667.870+1.5+2.194.0913,4789,8671.379.37+5,350-1,318-2,325+1,70825-1101,970+161095.53
'26/02/256768.766.568.5+1.9+2.853.38,5327,4421.155.81+2,645-276-227+2,14124.7+332,080-36934.47
'26/02/2465.266.96566.6+1.4+2.152.918,9806,0441.495.94+6,263-640-252+5,37124.5-1182,047-641296.3
'26/02/2365.566.264.765.2+0.7+1.092.337,4996,1221.224.9+1,576-577-238+76124.1-1262,165+711938.91
'26/02/1164.965.264.364.5001.45,4363,9701.373.52+719+262-472+50924-402,292+21225.32
'26/02/106464.663.864.5+1.1+1.741.264,5723,2471.412.94+1,773-187-149+1,43824-182,33201205.15
'26/02/0963.86463.263.4+0.4+0.631.272,4682,1631.141.57-21.8-81-146-24823.8+12,350+21205.11
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
'26/02/0662.863.26263-0.1-0.161.94,0603,2791.242.55-704+90-18.4-63323.8-1302,349+21185.02
'26/02/0564.264.262.963.1-1.1-1.712.023,8783,1791.222.45-1,438-50.2-1.87-1,49023.8+302,479+11164.68
'26/02/0463.964.56364.2+0.2+0.312.344,2442,8551.492.71-577-49+7.21-61823.9+252,449-11154.7
'26/02/0364.764.963.564-0.6-0.932.174,7253,5541.333.03-1,154+117-22.1-1,05923.9-832,424+11164.79
'26/02/0263.864.663.264.6+0.3+0.472.185,6063,2571.723.6-203+3-77.6-27824-402,507+11154.59
'26/01/3065.465.463.864.3-1-1.532.456,6445,2271.274.27-2,125-229+35.5-2,31924-122,547-41144.48
'26/01/2965.565.864.565.3+0.3+0.4626,8063,7941.794.44+1,270-53+141+1,35724.1-1412,559-31184.61
'26/01/2864.865.264.565+0.9+1.41.096,2814,1371.524.08+2,967-673-251+2,04324.1-1012,700+11214.48
'26/01/2763.565.563.464.1+0.8+1.263.326,9844,3011.624.5+1,988-1,324-273+39123.9-132,801+51204.28
'26/01/2663.663.762.863.3-0.2-0.311.424,4082,6121.692.78+110-1,638-148-1,67523.8-4382,814-71154.09
'26/01/2364.264.46363.5-0.6-0.942.184,4883,4861.292.85-1,553-847-75.3-2,47623.8+503,25201223.75
'26/01/2263.964.563.464.1+0.9+1.421.745,0803,6951.373.25+1,580-1,212+31+39923.8-233,202-41223.81
'26/01/2163.263.762.763.2-0.5-0.781.576,5086,8270.954.11+1,197-2,290-185-1,27923.7-183,225-21263.91
'26/01/206464.663.363.7-0.4-0.622.036,6166,6900.994.22+833-2,162-0.1-1,32923.7-1733,243+31283.95
'26/01/1964.264.863.764.1-0.4-0.621.718,3094,6261.85.34+2,651-4,038-15.6-1,40323.6+233,416+61253.66
'26/01/1665.465.464.264.5-0.7-1.071.848,0015,8791.365.17-290-1,651-144-2,08523.5-353,393-11193.51
'26/01/1565.465.464.265.2-0.4-0.611.836,5124,8581.344.23-970-655+187-1,43823.5-1053,428-31203.5
'26/01/1464.365.964.165.6+1.4+2.182.810,5086,0141.756.86+4,727-843-224+3,66023.5-2063,533-21233.48
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
'26/01/1364.36563.864.2+0.6+0.941.897,9044,0641.945.08+1,755-160-95.7+1,49923.3-2403,73901253.34
'26/01/1264.264.562.963.6-0.6-0.932.499,0997,1801.275.8-660+170-152-64123.2-2683,979-11253.14
'26/01/0963.464.362.664.2+0.7+1.12.6811,2856,9341.637.18+1,924+498-35.3+2,38623.2-7994,247+41262.97
'26/01/0861.363.76163.5+2.2+3.594.415,3638,9421.729.63+4,359+419-107+4,67123.1+625,046+171222.42
'26/01/0761.261.960.661.3+0.5+0.822.1417,33510,5481.6410.6-7.16-1,863-237-2,10722.9-2234,984+51052.11
'26/01/0659.461.359.360.8+1.3+2.183.3613,9959,2341.528.49+1,785-463+47.7+1,37022.9-1655,207+21001.92
'26/01/0559.359.858.859.5+0.3+0.511.6912,6856,7531.887.54-591+128-32.4-49522.8-195,372-1981.82
'26/01/0258.659.45859.2+1+1.722.4113,3447,8541.77.87-1,200-626+179-1,64722.8+955,3910991.84
'25/12/3157.95957.658.2+0.4+0.692.4211,9057,0011.76.95-646-755+83.9-1,31722.9+215,296-4991.87
'25/12/3057.457.856.657.8+0.4+0.72.0910,4276,0211.735.97-1,095-2,820+169-3,74522.9-1365,275+41031.95
'25/12/2957.558.157.157.4+0.2+0.351.7511,9637,2211.666.88-1,038-3,889+206-4,72123-475,411+1991.83
'25/12/265858.457.257.2-0.7-1.212.0720,27710,3381.9611.7-11,391+2,376+229-8,78623+4875,458-1981.8
'25/12/2458.558.957.957.9-0.3-0.521.7217,0109,2751.839.9-10,326+4,539+160-5,62723.8+2664,971+1991.99
'25/12/2359.359.658.258.2-0.8-1.362.3720,05411,8381.6911.8-14,764+4,801+126-9,83724.5+4444,705+3982.08
'25/12/226060.35959-0.2-0.342.218,50610,1211.8311-14,129+6,269+115-7,74525.3+2214,261-2952.23
'25/12/196060.559.259.2-0.5-0.842.1823,25310,2122.2813.9-13,008+5,944+196-6,86826.2+2844,040-1972.4
'25/12/1859.960.759.459.7-0.1-0.172.1716,8088,6311.9510.1-9,583+6,292+261-3,03027+1253,7560982.61
'25/12/1761.361.959.759.8-1-1.643.6224,20613,2701.8214.6-13,650+4,405+25.4-9,22027.5+5403,631-4982.7
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
'25/12/1662.662.860.660.8-2.3-3.653.4917,71710,5211.6810.9-10,040+6,383-73.4-3,73028.3+513,091-51023.3
'25/12/1562.864.362.463.1-0.5-0.792.993,4032,5051.362.16-563-429+12.5-97928.8+1463,040-21073.52
'25/12/1263.76463.263.6+0.4+0.631.273,0502,0331.51.94-287-339+18.3-60828.8-442,894+41093.77
'25/12/1164.264.36363.2-0.8-1.252.034,3853,6371.212.78-1,640-62+23.5-1,67928.9+22,938-31053.57
'25/12/1065.665.86464-1.6-2.442.744,8673,3931.433.14-1,853-277-30.1-2,16029-162,936-71083.68
'25/12/096666.765.365.6-0.4-0.612.125,5483,2101.733.65-1,710-177-16.3-1,90329.1-142,95201153.9
'25/12/0865.866.565.366+0.2+0.31.823,6102,6671.352.38+434-152-139+14329.2-1122,966+11153.88
'25/12/0565.665.96565.8+0.1+0.151.375,2932,5502.083.47-762-45-32.5-84029.2+63,078-41143.7
'25/12/046666.565.165.7-0.2-0.32.123,5633,1691.122.34-989-345-51.6-1,38629.2+1093,072-41183.84
'25/12/0365.866.565.165.9+0.5+0.762.147,6743,5542.165.05-390-187+184-39329.3-7072,963+51224.12
'25/12/0266.266.964.665.4-0.8-1.213.475,8694,2831.373.84-1,469-186-42.9-1,69829.3-1083,670-61173.19
'25/12/0167.967.965.866.2-2.1-3.073.079,45212,0070.796.28-1,941-12-10.5-1,96329.4-1,0113,778-121233.26
'25/11/2868.768.767.668.3+0.2+0.291.625,8264,6011.273.97-645-25+46.4-62329.6+1494,789+21352.82
'25/11/2767.468.566.668.1+0.7+1.042.8210,1085,7721.756.86+2,327+421+105+2,85329.7+6184,640+171332.87
'25/11/2665.567.565.267.4+2.4+3.693.5415,7218,9711.7510.5+3,932-1,841+106+2,19729.8+464,022+91162.88
'25/11/2562.86562.365+1.6+2.524.2628,34414,0102.0218.2+15,591-16,087+11.9-48430.2-2153,976-531072.69
'25/11/2463.863.962.463.4-0.4-0.632.35180,17021,4918.38114+11,654-14,903-41.8-3,29029.7+3024,191+681603.82
'25/11/2164.465.261.963.8-1.2-1.855.0836,31020,2471.7923+12,824-12,533+375+66629.1+4953,889-105922.37
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
'25/11/2064.865.26365+0.9+1.43.4324,70813,7681.7915.9+10,077-11,296+90.8-1,12828.4-163,394+21975.8
'25/11/196464.662.964.1+0.8+1.262.6922,50711,9491.8814.3+9,944-10,017-31-10427.8-563,410-981955.72
'25/11/1862.564.161.163.3+0.2+0.324.7522,97712,4181.8514.4+2,394-4,295+847-1,05427.2+243,466+322938.45
'25/11/1766.366.962.763.1-3.1-4.686.3416,98011,2041.5210.8+1,673-4,826+303-2,85027.1+5943,442+662617.58
'25/11/1464.567.864.266.2+0.9+1.385.5120,83515,2871.3613.8+3,462-3,228+1,160+1,39427+1102,848+111956.85
'25/11/1364.265.562.665.3+1.1+1.714.5210,48811,6050.96.75-1,558+46+174-1,33926.8+1452,738+251846.72