≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3034 聯詠 / K線圖(日)

3034 聯詠

日期: 11/06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
495.5510-14.5-2.84%6.37%470502469.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,01929.44億6,889874股/筆489.14.0315.181.1
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
3,00315.48億4,549660張/筆515.4-23 (-4.32%)

連續漲跌: 連8跌  ( -103.5元 / -17.28%)

財報評分: 最新66分 / 平均67分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 聯詠科技一一五年第三季合併財務報告及第四季業績展望 (公告訊息 11/06 16:03)

• 聯詠於2026/11/06召開法人說明會 (公告訊息 11/03 17:09)

• 聯詠董事會通過授權董事長全權處理購置建物相關事宜 (公告訊息 11/03 17:05)

• 聯詠取得子公司Novatek International(BVI) Ltd.股權 (公告訊息 11/03 16:59)

• 聯詠設置永續長 (公告訊息 11/03 16:52)

• 聯詠董事會決議通過2026年第3季合併財務報告 (公告訊息 11/03 16:52)

• 47萬股民嗨翻！　台股反彈00929秒填息 (ETtoday新聞雲 10/21 10:36)

• 聯詠限制員工權利新股之增資基準日 (公告訊息 09/24 15:00)

• 45萬名股民心安！00929填息9成　台股嗨漲千點重返46K (ETtoday新聞雲 09/17 09:47)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 全球前十大IC設計Q2營收年增73% AMD擠進前三名 (Anue鉅亨 09/11 17:01)

• 31萬股民揪心！00940今除息暫處貼息　股利10／1發放 (ETtoday新聞雲 09/08 12:09)

• 聯詠受邀參加由UBS所舉辦"UBS Taiwan Summit 2026" (公告訊息 09/04 17:13)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 43萬股民揪心！00929陷貼息　台股殺千點拖累 (ETtoday新聞雲 08/19 09:31)

• (補充公告)興建銅鑼科學園區第一期研發運算中心大樓相關事宜 -簽訂機電工程契約 (公告訊息 08/18 14:37)

• 聯詠Q3營收拚季增近9% 手機備貨、邊緣AI晶片需求強 (Anue鉅亨 08/06 16:06)

• 聯詠科技一一五第二季合併財務報告及第三季業績展望 (公告訊息 08/06 15:00)

• 聯詠於2026/08/06召開法人說明會 (公告訊息 08/04 16:43)

• 聯詠董事會決議通過2026年第2季合併財務報告 (公告訊息 08/04 16:30)

• 聯詠董事會通過投資私募基金台灣閎鼎亞洲參有限合夥 (公告訊息 08/04 16:28)

• 聯詠董事會通過投資私募基金Oceanus Growth Fund, L.P. (公告訊息 08/04 16:27)

• (補充公告)興建銅鑼科學園區第一期研發運算中心大樓相關事宜 -簽訂土建工程契約 (公告訊息 07/31 14:33)

• 全球去槓桿引爆「股災體感」！成交量大減，當你放棄時，有人悄悄進場這產業 (Anue鉅亨 07/28 08:30)

• 聯詠2026年第2季合併財務報告董事會預計召開日期為2026年8月4日 (公告訊息 07/27 14:30)

• 台股7/10因颱風休市一天 聯詠、中信金等23檔個股除權息順延 (Anue鉅亨 07/09 21:02)

• 46萬股民注意！2檔台股ETF同步填息　00940達陣後翻黑 (ETtoday新聞雲 07/09 11:11)

• 上市櫃「薪情」放榜　股王信驊員工均領561.7萬元奪冠 (ETtoday新聞雲 06/30 17:02)

• 聯詠變更稽核主管 (公告訊息 06/30 14:38)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

3034 聯詠 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,288日
成交價: 495.5元 (-14.5元/ -2.84%)成交張數: 6,019張成交金額: 29.4億元
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558高
近66日新低
連8跌
(-103.5元/ -17.3%)
第1805高
近48日新高
第415高
近8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
495.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價555575590529542498386495.5499448114.581154374
漲跌價-59.5-79.5-94.5-33.5-46.5-2.5+109.50-3.5+47.5+381+414.5+341.5+121.5
漲跌幅-10.7%-13.8%-16%-6.33%-8.58%-0.5%+28.4%0%-0.7%+10.6%+333%+512%+222%+32.5%
振幅16.3%20.4%23.5%26.2%25.6%31.5%66.3%51.7%58.9%97.8%484%726%411%68.4%
成交張數1.43萬2.03萬3.72萬7.33萬20.6萬60.1萬107萬176萬288萬560萬1,228萬1,723萬2,603萬97.2萬
成交金額72.9億106億207億410億1,130億3,123億4,967億8,375億1.46兆2.51兆4.36兆4.98兆5.79兆4,597億
週轉率2.34%3.31%6.09%12%33.8%98.4%175%288%471%916%2008%2817%4256%159%

* 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
'26/11/06470502469.5495.5-14.5-2.846.376,0196,8890.8729.4-164+367-54.7+14845.8-571,768+20512.88
'26/11/05530540506510-23-4.326.383,0034,5490.6615.5-573+507+2.2-62.945.8-151,825-1311.7
'26/11/04560560509533-22-3.969.195,30621,7650.2428-346+352-57.9-51.545.9-531,840+3321.74
'26/11/03570570549555-16-2.83.682,1355,2030.4111.9-395+433+79+11746.1-511,893-5291.53
'26/11/02576587556571-4-0.75.393,7956,6970.5721.7-261+370-68.8+4146.2+101,944-3341.75
'26/10/30577592570575-21-3.523.693,7775,9900.6321.9-208+354-31.8+11546.2-1171,934+8371.91
'26/10/29598600581596-2-0.333.182,9994,0040.7517.8+18.5+138+23.7+18046.2-192,051-26291.41
'26/10/28602603593598-1-0.171.672,2513,3540.6713.4+137+136-23.6+25046.2-122,070+2552.66
'26/10/27596608581599+16+2.744.635,4516,0000.9132.4+1,268-294+71.2+1,04546.2-1492,082+28532.55
'26/10/22591592576583-7-1.192.712,4873,6350.6814.5-94.9-133+70.2-15846+662,231-4251.12
'26/10/21572597572590+22+3.874.44,7427,7820.6128+1,992-1.57+215+2,20546.1-902,165+2291.34
'26/10/20575578563568-17-2.912.563,1594,9870.6318+36.4-78.1+117+74.945.8+42,255-4271.2
'26/10/19581592574585+8+1.393.124,5646,9740.6526.5+1,069-83.3+133+1,11945.8-1372,2510311.38
'26/10/16565588562577+12+2.124.65,0038,0440.6228.9+432+613+45.2+1,09145.7+2352,388-2311.3
'26/10/15551567544565+5+0.894.115,5319,3440.5931+1,742+369+246+2,35745.7-1452,153+8331.53
'26/10/14548562537560+14+2.564.585,0757,1250.7128.2+2,286+131+71.8+2,48945.4-1042,298+7251.09
'26/10/13527551522546+17+3.215.484,2445,6530.7522.9+586+695+60+1,34145-202,402+2180.75
'26/10/12534534526529-2-0.381.511,4692,8070.527.78-474+307+1.78-16544.9+42,422-71160.66
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
'26/10/08533538528531+2+0.381.892,2742,8530.812.1+318+168+45.1+53145-52,418+1873.6
'26/10/07538539527529-8-1.492.232,0314,9320.4110.8-860+94.6-5.2-77145.1+402,423-5863.55
'26/10/06543543536537-6-1.11.291,6722,6130.649-124+107-19.6-36.945.3-142,383+1913.82
'26/10/05543546538543+6+1.121.492,4063,4350.713+879+163+31.9+1,07445.4-982,3970903.75
'26/10/02541543533537-10-1.831.832,8565,6660.515.3-1,179+211+46.5-92145.3+972,495-1903.61
'26/10/01546551541547+1+0.181.832,4523,3760.7313.4+470+118+15.2+60345.4-202,398-2913.79
'26/09/30543556537546+6+1.113.524,4914,7230.9524.6+1,303-132+86.2+1,25745.4-512,4180933.85
'26/09/29550550538540-3-0.552.212,7953,7250.7515.2+1,000-186+78.5+89345.2-292,4690933.77
'26/09/24539543525543-2-0.373.33,5735,8820.6119-105+39.6+42.5-2344.9+952,4980933.72
'26/09/23561561542545-12-2.153.412,8405,2750.5415.6-594-26-36.1-65645-222,4030933.87
'26/09/22553567549557+9+1.643.283,8645,7690.6721.6+1,448-79.3+158+1,52745-442,425+3933.84
'26/09/21557557545548-10-1.792.152,9093,8990.7516+51.3-104+7.13-45.444.7+1222,469-2903.65
'26/09/18550558544558+13+2.392.574,7604,6521.0226.4+1,842+215+157+2,21544.7-1132,347+2923.92
'26/09/17553558543545-3-0.552.742,2643,4210.6612.4+220-22+2.85+20144.4+202,460-3903.66
'26/09/16548553543548+7+1.291.852,9873,2410.9216.3+604+343+110+1,05644.4-422,440+1933.81
'26/09/15556559526541-15-2.75.943,6095,0860.7119.5-473+85.5-65.6-45344.3+212,482-4923.71
'26/09/14545561537556+9+1.654.393,5465,7180.6219.6+1,861+6+103+1,97144.4+282,461-5963.9
'26/09/11536547536547+2+0.372.022,4143,4880.6913.1+647+104+0.66+75144.3-362,433+71014.15
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
'26/09/10538551534545+2+0.373.132,5233,2670.7713.7+908-7.04-9.08+89244.3-82,469+1943.81
'26/09/09532552532543+9+1.693.753,7394,7860.7820.4+1,490-25.1+22+1,48744.1-272,477+2933.75
'26/09/08543543524534-6-1.113.522,0433,2550.6310.8-298+159-52.2-19243.9-62,5040913.63
'26/09/07534540525540+16+3.052.862,2953,5870.6412.3+994+30.4+16.4+1,04143.9-502,510+1913.63
'26/09/04527530519524-3-0.572.092,0533,6140.5710.7+226+57.6+3.73+28743.8+72,560-42903.52
'26/09/03548549522527-16-2.954.972,6135,1590.5113.9-274-61.8-40.5-37643.7+262,553-251325.17
'26/09/02558563540543-9-1.634.173,2953,6620.918.1+700-188-11.4+50143.8-392,527-251576.21
'26/09/01539554539552+12+2.222.784,4624,5020.9924.5+1,822+630-22.6+2,42943.8-182,566-21827.09
'26/08/31543544533540-5-0.922.025,4853,0741.7829.6+62.9+465-51.2+47743.5-52,584-71847.12
'26/08/28548550539545-3-0.552.012,8484,5950.6215.5-380+268-20.5-13343.5-362,589-41917.38
'26/08/27559560541548-9-1.623.413,3615,3060.6318.5+77.1-64-28.1-1543.7+492,625-11957.43
'26/08/26556567550557+2+0.363.064,8335,8120.8326.9+2,204-33.4+34.4+2,20543.7-1022,57601967.61
'26/08/25552562536555+13+2.44.86,0337,7040.7833.1+2,285+3.92+48.5+2,33743.3+232,678-431967.32
'26/08/24530545528542+12+2.263.213,9835,3850.7421.5+1,838-44+231+2,02542.9-232,655-22399
'26/08/21528531526530+3+0.570.951,4432,2860.637.64+482+5-17.8+46942.6-82,678-572419
'26/08/20545553520527-7-1.316.184,1767,3160.5722.1+181+116-160+13842.5+272,686-729811.1
'26/08/19504535501534+29+5.746.734,7317,2320.6524.9+1,251+66+82.5+1,39942.5-522,659+6330511.5
'26/08/18502508499.5505-4-0.791.672,5684,3120.613-335+453-20.3+97.742.3-452,711-22428.93
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
'26/08/17510513498.5509-3-0.592.833,2114,8320.6616.3-169-21.1+81.6-10942.3+342,756-332448.85
'26/08/14538538507512-26-4.835.763,72710,8330.3419.3-600-53.1-94.2-74742.2+832,722+6027710.2
'26/08/13542545531538+1+0.192.613,7825,6220.6720.3+353-38.2-57.2+25742.2+402,63902178.22
'26/08/12538544532537-1-0.192.233,0513,8350.816.4+661+0.96-65.9+59642.2-252,599+1212178.35
'26/08/11543546533538-6-1.12.392,4293,9320.6213+249-2.2-52.3+19542.1-412,624+42963.66
'26/08/10546557541544+2+0.372.953,0054,0250.7516.4+637+12.4-298+35142.1+1972,665+1542.03
'26/08/07541546532542-1-0.182.583,4844,0910.8518.8+371-16-28+32742-562,468+21532.15
'26/08/06547556540543-7-1.272.912,9915,5080.5416.3+69.8-121-65.6-11741.9+862,524+10321.27
'26/08/05540572538550+26+4.966.497,7649,6750.843.2+2,747-400-45.3+2,30242+312,438-2220.9
'26/08/04515532514524+5+0.963.474,3415,0750.8622.8+1,870-285-0.45+1,58541.5+12,407+1241
'26/08/03510527510519003.283,4454,6920.7317.8+173-194-2.66-22.841.1+442,406+1230.96
'26/07/31530531504519+28+5.75.57,5037,7890.9638.8+813+415-43.6+1,18541.1+172,362-5220.93
'26/07/30501512486.5491-14-2.775.054,2595,5210.7721.2+302-36.8+181+44740.7-482,345-5271.15
'26/07/29505522493505+12.5+2.545.896,24511,3970.5531.5+1,679+77.3-78.9+1,67840.7-402,393+15321.34
'26/07/28499514492.5492.5-25.5-4.924.153,3587,8270.4316.8+205+23+118+34640.5-372,433-6170.7
'26/07/27510525507518+11+2.173.553,6709,1310.418.9+885+20.4-58.1+84740.4-212,470+2230.93
'26/07/24500509497507+4+0.82.394,2054,3980.9621.3+1,091+99.4+110+1,30040.302,491+7210.84
'26/07/23501509495503+2+0.42.794,4105,3430.8322.2+1,164-537+22.6+65040-882,4910140.56
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
'26/07/22484.5507484.5501+25+5.254.736,6528,2670.833.2+2,813-672+80.3+2,22139.8-2532,579+4140.54
'26/07/21462.5479.5462.5476+18+3.933.714,3344,6320.9420.6+1,540-676+23.1+88739.3-932,832-4100.35
'26/07/20470473452458-2.5-0.544.564,2154,8870.8619.4+669-576-18.6+75.139.1-252,925+1140.48
'26/07/17461473456460.5-11-2.333.615,5096,4260.8625.6+1,781-985+263+1,05938.8-892,950+6130.44
'26/07/16471474461.5471.5-0.5-0.112.654,0244,5600.8818.9+1,234-735+1.6+50138.5-193,039-370.23
'26/07/15473.5480.5462472+4+0.853.954,5406,0540.7521.4+833-146-111+57638.1+63,058+2100.33
'26/07/14463469451468+0.5+0.113.8511,70712,0850.9753.9+5,435+365-248+5,55237.8+153,052-3080.26
'26/07/13494505467.5467.5-51.5-9.927.2313,04719,9860.6562.3+2,383+237-1,090+1,53136.9+2513,037+38381.25
'26/07/09549549535542-2-0.372.576,5886,7960.9735.6-657+960-135+16736.5-272,786000
'26/07/08532547528544+13+2.453.586,1246,5970.9333+1,063+568-301+1,33036.5-772,813000
'26/07/07539553531531-7-1.34.095,6396,9660.8130.4-363+207+194+37.736.4-802,890000
'26/07/06542543531538002.233,5044,8310.7318.8-806+612-66.9-26136.5-652,970-900
'26/07/03534546534538-3-0.552.222,8643,7560.7615.4-1,116+433+58.7-62436.6-103,035-15490.3
'26/07/02531545528541+3+0.563.164,5455,2530.8724.5-817+161+117-53937.2-523,045-21635.35
'26/07/01543551535538+3+0.562.995,4216,4890.8429.4+968-732+132+36837.4-2273,097-11655.33
'26/06/30529542518535+12+2.294.597,4677,7250.9739.8-275+278+129+13237.3+1863,324+11664.99
'26/06/29519530514523+14+2.753.146,4876,9130.9433.4+700+431-66.6+1,06537.5-2303,13801655.26
'26/06/26542547507509-52-9.277.139,76515,8110.6250.8-3,045+471-112-2,68637.5+363,368-41654.9
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
'26/06/25545572543561+18+3.315.347,0579,2630.7639.5+305-13.2+196+48938-323,332-21695.07
'26/06/24540546525543-1-0.183.865,2717,7570.6828.4-657+111+199-34738.1+143,364-51715.08
'26/06/23600606543544-23-4.0611.114,39425,3810.5782.1+170-970-139-93938.4-8173,350+41765.25
'26/06/22529567526567+51+9.887.9511,17016,0030.762.5+4,474-438+266+4,30238.2+7584,167+921724.13
'26/06/18518540514516+1+0.195.0510,11512,5680.853+1,399-1,674+208-66.837.5-383,409+1802.35
'26/06/17495.5519492515+15+35.47,10511,1250.6436.1+1,096-400+582+1,27737.3+4523,445+2792.29
'26/06/16498504493500+5+1.012.223,1724,4690.7115.8+436+94.8+10.5+54137.1-282,993+2772.57
'26/06/15500501491.5495+6.5+1.331.942,8924,4680.6514.3+43.9+23.2+165+23237-253,021-1752.48
'26/06/12497507488.5488.5+0.5+0.13.794,7497,5130.6323.6+303+172+263+73837-383,046+1762.5
'26/06/11480488.5476488+9.5+1.992.613,8775,2580.7418.8+553+81.2+32.4+66736.9-63,084+3752.43
'26/06/10478494477478.5-2-0.423.544,9236,4910.7623.8+1,093-56.8-41+99636.8-133,090+25722.33
'26/06/09471.5485.5463.5480.5+7.5+1.594.656,6746,9990.9531.9-610-31.1+182-45936.6-123,103-6471.51
'26/06/08460475456473-19-3.863.864,7947,0340.6822.4+719-32.2-222+46536.7-2533,115+1531.7
'26/06/05491492480492+3+0.612.455,4637,1670.7626.6+349-74.8-201+73.136.5-133,368+3521.54
'26/06/04502502489489-14-2.782.584,1727,2030.5820.5-343-81.3-95.8-52036.4-1373,381-1491.45
'26/06/03511512500503-4-0.792.375,1547,6560.6726-980+845-1.87-13736.5-2383,518-1501.42
'26/06/02498510493507+10.5+2.113.4210,89314,2370.7754.7-180+1,555+49.4+1,42536.6+683,756+6511.36
'26/06/01484497480496.5+19.5+4.093.567,6579,2370.8337.6-559+1,918+224+1,58336.6+1213,688+16451.22
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
'26/05/29480.5485.5475477-1.5-0.312.197,9537,3101.0938-1,158+859+15-28536.8-183,567-2290.81
'26/05/28487.5496477.5478.5-6.5-1.343.816,0607,8800.7729.4-486+767-45.4+23637.3+1373,585+4310.86
'26/05/27491495.5484485-6.5-1.322.346,9718,3650.8334.1-776+375+255-14637.4+1153,4480270.78
'26/05/26491.5496.5486491.5+2.5+0.512.154,3796,0690.7221.5-175+380+26.2+23137.8+263,333+3270.81
'26/05/25489.5498487.5489+3.5+0.722.164,8587,4900.6523.9+460+183+76.4+71937.8-643,307-28240.73
'26/05/22482490476485.5+1+0.212.898,2889,9110.8440.1+413-70.8+53.3+39537.8+553,371+15521.54
'26/05/21478487.5475484.5+12+2.542.656,0738,0430.7629.3+1,228+4.04-97.6+1,13537.7-1453,316+12371.12
'26/05/20475481.5466472.5+6.5+1.393.335,4177,0060.7725.6+1,573-87.6+148+1,63337.4+153,461+5250.72
'26/05/19471.5479.5463466-9.5-23.475,7257,6050.7526.9+786+181-140+82737.1+213,446-4200.58
'26/05/18469475.5458.5475.5+9+1.933.645,2407,4500.724.5+1,925+2.94-26.4+1,90137.3-613,425+1240.7
'26/05/15498499.5463466.5-26.5-5.387.48,91115,1180.5942.3+952+287-285+95437.2-1413,486-3230.66
'26/05/14487.5499.5484493+6.5+1.343.197,6329,5130.837.4+3,062-78.7+72.6+3,05637.2-1753,627+2260.72
'26/05/13490494.5481.5486.5-0.5-0.12.675,6138,7770.6427.4+315+6.41-416-94.536.7+1193,802-12240.63
'26/05/12497.5500476487-9.5-1.914.839,53314,8420.6446.5+3,403-199-243+2,96236.7-713,683+7360.98
'26/05/11500503486496.5-1.5-0.33.4114,73219,4340.7673+2,641-110-405+2,12636.2-6043,754-18290.77
'26/05/08464498455.5498+45+9.939.3820,15624,7700.8198.9+2,025+646+313+2,98435.5+6174,358+21471.08
'26/05/07448453440453+11.5+2.62.946,50710,3300.6329.2+7.66+24.1+321+35335.2+2253,741+12260.7
'26/05/06426441.5425441.5+21.5+5.123.938,81213,7990.6438.3+2,796+23+366+3,18435.1+613,5160140.4
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
'26/05/05415422.5412.5420+4.5+1.082.413,2464,8510.6713.6-39.2+89.3+71.8+12234.5+403,455+1140.41
'26/05/04418423413415.5+6.5+1.592.443,5265,4190.6514.7+151-56.1+2.21+97.134.6+243,415+1130.38
'26/04/30409.5413407409+0.5+0.121.472,5873,5900.7210.6+132-193-1.89-62.534.6-193,391+1120.35
'26/04/29414416406.5408.5-4-0.972.32,5554,1270.6210.4+84.5-459-1.53-37634.6-13,410-1110.32
'26/04/28418.5420410412.5-4-0.962.43,3635,6080.613.9+31.6-418-22.9-41034.7+503,4110120.35
'26/04/27420422.5412416.5-1.5-0.362.513,4465,4970.6314.4+149-325-138-31434.7-63,3610120.36
'26/04/24412.5428411.5418+12+2.964.066,5968,6670.7627.7+511+362+266+1,13834.7-1223,367+1120.36
'26/04/23438438406406-26.5-6.137.49,61714,0040.6940.1-2,633+632-539-2,54134.7-1673,489-3110.32
'26/04/22416434.5416432.5+17+4.094.457,96312,1270.6634.2+1,245+253+208+1,70635.1-513,656+1140.38
'26/04/21411.5417.5411415.5+0.5+0.121.574,1695,9480.717.3-853+249+22.3-58235-653,707+1130.35
'26/04/20418421409415002.896,3569,4390.6726.4-1,085-491-62.5-1,63935.1+53,772+1120.32
'26/04/17412415408.5415+3+0.731.583,0815,0270.6112.7+791-370+12.8+43535.2-673,7670110.29
'26/04/16409.5414406.5412+7+1.731.854,1065,9180.6916.8+559-54.3-71.4+43435.2-393,834+1110.29
'26/04/15401410401405+6.5+1.632.264,5146,9750.6518.3+1,247-126-19.6+1,10135.1-1463,873+1100.26
'26/04/14395399.5394398.5+4+1.011.392,7214,0800.6710.8+591-137+25.1+47934.9-894,019+190.22
'26/04/13391395385394.5+0.5+0.132.542,3233,5750.659.09-209-28.4+114-12434.8-314,108080.19
'26/04/10401.5401.5393.5394-5.5-1.3822,7675,0420.5511-478-75.7-58.8-61334.8+654,139080.19
'26/04/09392399.5390.5399.5+8+2.042.32,8574,0580.711.3+936-88.5-0.18+84734.9-764,074+280.2
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
'26/04/08389.5393.5387.5391.5+7+1.821.562,5623,7080.6910+446-44.4-3.57+39834.8+34,148+260.14
'26/04/07383.5387379384.5+2.5+0.652.091,9912,6320.767.65+183+84.1+88.4+35534.6-434,145040.1
'26/04/02392.5396382382-9.5-2.433.582,8064,3000.6510.8-490+15.1+84.7-39034.6+254,188-140.1
'26/04/01387391.5382.5391.5+12+3.162.373,4664,2890.8113.4+861+53.2+96.5+1,01134.7-114,163+150.12
'26/03/31390393379.5379.5-11.5-2.943.454,9486,6420.7519-1,071+0.35+252-81934.5-544,174040.1
'26/03/30397406390391-8-2.014.016,7209,6450.726.7-174+1.58+114-58.434.8+644,228-340.09
'26/03/27392406.5390399+7+1.794.219,73013,0880.7438.9+2,849-32.9+213+3,02935-234,164+770.17
'26/03/26377398376392+14.5+3.845.837,23812,3380.5928.2+3,233-11.1+73.8+3,29534.6-1484,187000
'26/03/25377.5379374377.5+7.5+2.031.351,3242,5230.524.98+279-28.2+34+28434.1-1154,335000
'26/03/24375.5378.5370370-2-0.542.282,2283,8040.598.3-457-13.2+10.9-45934.2+904,450000
'26/03/23378.5388.5372372-13-3.384.294,5317,7320.5917.2-779+7.77+207-56434.3+1054,360-1100
'26/03/20373.5385370385+11.5+3.084.0218,4215,5193.3470.6+15,488-13,508+212+2,19234.5-1824,255+1110.26
'26/03/19381381369.5373.5-9-2.353.014,5766,9950.6517.1+18.6-414+3.76-39231.9+1354,4370100.23
'26/03/18383.5385376382.5+1.5+0.392.363,5395,3290.6613.4+566-97.9+140+60831.8-94,3020100.23
'26/03/17383388377.5381+2.5+0.662.773,3514,0040.8412.8+1,170-28+156+1,29831.7-604,311-1100.23
'26/03/16386387378378.5-9.5-2.452.322,8835,0520.5711-1,253-66+16.6-1,30331.5+1154,371-2110.25
'26/03/13385.5390385.5388-1.5-0.391.162,1493,0710.78.33+181-2.85+17.5+19631.7-174,256-2130.31
'26/03/12386.5390.5384.5389.5+1+0.261.543,4184,2100.8113.2+547-121-136+29031.5-224,2730150.35
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
'26/03/11381388.5380388.5+4+1.042.213,2994,2520.7812.7+405-45.9-4.68+35531.4-294,295+2150.35
'26/03/10381.5384.5375.5384.5+5.5+1.452.373,0504,3790.711.6+557-36.2+322+84331.3-194,324-7130.3
'26/03/09359380.5353.5379+4+1.077.24,7046,3320.7417.4+701+127+74.5+90331.3-704,343+4200.46
'26/03/06376.5379372.5375+0.5+0.131.742,2832,9120.788.57+127-17.8-34.4+75.231.2+134,413-1160.36
'26/03/05377379371.5374.5+3.5+0.942.023,3473,3780.9912.6-372+55.2+34.7-28231.3+164,4000170.39
'26/03/04372373.5365.5371-8.5-2.242.113,8795,8410.6614.3-55.6-5.81+40.9-20.531.2-144,384-4170.39
'26/03/03387.5387.5375.5379.5-7-1.813.13,8985,9780.6514.8-937-56.8+7.22-98731.1-614,398+4210.48
'26/03/02389390382.5386.5-6.5-1.651.913,8515,3960.7114.9-359-119+56.3-42231.3+384,4590170.38
'26/02/26389393387.5393+6+1.551.426,5875,6561.1625.8+1,539-513-94+93231.1-654,4210170.38
'26/02/25386389.5383387+2+0.521.693,0555,2500.5811.8+353-224+5.98+13530.9+164,486-1170.38
'26/02/24378385375.5385+7+1.852.513,3624,7560.7112.9+1,124+17.3-103+1,03830.8-1014,470+1180.4
'26/02/23383383375378+3+0.82.133,4784,3430.813.2+187-162-31.5-6.2530.6-74,5710170.37
'26/02/11377381374375-2-0.531.862,3723,4020.78.93+124-57-184-11730.6-524,579+1170.37
'26/02/10374.5383.5374377+5+1.342.552,9844,3110.6911.3+915-15-233+66830.5-1304,631+2160.35
'26/02/09370.5375.5367.5372+7+1.922.193,5184,6030.7613.1+1,076-34.1-292+75030.4+104,761-1140.29
'26/02/06360365.5352365+4+1.113.743,6385,7480.6313.1+59.7+70.7+20.9+15130.2-524,751+1150.32
'26/02/05363368.5360361-6.5-1.772.313,5687,6930.4613-1,076+55.2+106-91430.2+74,803-64140.29
'26/02/04370.5373.5366367.5-6-1.612.014,2558,0940.5315.6-1,639-7.07+79-1,56730.3+974,796-1781.63
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
'26/02/03373374.5368373.5+5+1.361.762,0663,3920.617.69-18.2+69.7+8.62+60.230.5-144,6990791.68
'26/02/02376.5378.5366368.5-6.5-1.733.333,8407,1790.5314.2-904+39-23.4-88930.5+484,713-1791.68
'26/01/30385385368375-9.5-2.474.426,4439,7410.6624.1-1,415+3.6-157-1,56930.6-4044,6650801.71
'26/01/29395396.5383.5384.5-8.5-2.163.315,7928,3250.722.4-563-176-154-89330.9+325,069+39801.58
'26/01/28396400390.5393-2-0.512.413,6055,8110.6214.2+216-403+76.6-11031+915,0370410.81
'26/01/27396400.5393.5395-1-0.251.774,0065,2400.7615.9+1,208-776-174+25831.1-344,9460410.83
'26/01/26390403.5388.5396+3+0.763.825,0586,6750.7620.1+676-502-71.4+10330.9+1424,980-2410.82
'26/01/23390.5406388393+9.5+2.484.697,9208,3830.9431.2+972-379+0.18+59330.8+2514,838+29430.89
'26/01/22382384.5381383.5+6+1.590.932,9903,7900.7911.4+605-217-2.74+38530.7-1164,587+1140.31
'26/01/21389390377.5377.5-14.5-3.73.195,3439,3540.5720.4-444-633+69.9-1,00730.6-1914,703-4130.28
'26/01/20387395383.5392+5.5+1.422.984,0545,1930.7815.8+1,181-1,028+24.2+17730.7+1694,894+3170.35
'26/01/19378393377.5386.5+8.5+2.254.15,0566,8530.7419.6+2,306-1,192+60.9+1,17430.5-394,725-1140.3
'26/01/16382382376.5378-1.5-0.41.452,4715,7210.439.34+193-879+24.5-66130.1+444,764-1150.31
'26/01/15384384379379.5-3.5-0.911.311,9183,6420.537.3-351-376+27.8-69930.1+34,7200160.34
'26/01/14387387.5380383-2.5-0.651.953,3655,8850.5712.9+472-870+7.35-39030.2+1334,7170160.34
'26/01/13386.5393.5380.5385.5+2.5+0.653.393,2884,6150.7112.7+327-198-23.4+10630+64,5840160.35
'26/01/12383384.5377383+3+0.791.973,0804,6580.6611.8+179-52.3-7.32+11930-534,5780160.35
'26/01/09384.5389379380-5-1.32.63,9786,7870.5915.2-435+176+7.08-25130+64,6310160.35
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
'26/01/08398.5398.5381.5385-17-4.234.237,33812,7770.5728.4-3,275+33.1-117-3,35930+864,625-4160.35
'26/01/07381.5402378402+24+6.356.359,54413,3250.7237.5+1,697-210+81.7+1,56930.5+6254,539-4200.44
'26/01/06365.5378365.5378+15+4.133.444,4715,7930.7716.7+2,136-653+43.5+1,52630.2-903,914-12240.61
'26/01/05371372360363-4-1.093.277,45610,7480.6927.1+1,968-1,670+14.7+31330-14,004+3360.9
'26/01/02378.5379367367-7-1.873.215,5659,9770.5620.6-73.4-1,994+50.1-2,01729.7+1124,0050330.82
'25/12/31378384374374-0.5-0.132.676,4055,7801.1124.2+2,926-3,740+83.9-73029.8+903,893-51330.85
'25/12/30377380.5373374.5-2-0.531.993,1573,7990.8311.8+1,602-1,979+26.1-35129.3+253,803+37842.21
'25/12/29374379.5372376.5+3+0.82.012,0122,8510.717.57+919-704+22.4+23729-423,7780471.24
'25/12/26379.5379.5372373.5-3.5-0.931.991,3352,7820.484.99+138-554-3.34-42028.9+283,820-6471.23
'25/12/24373.5382373.5377+2.5+0.672.271,4692,1430.695.55+591-386+35.4+24028.8-153,792+1531.4
'25/12/23379379373374.5-2.5-0.661.591,3382,6110.515.02+322-454+33.2-99.228.7-63,807+2521.37
'25/12/22376.5378.5374.5377+1+0.271.061,8072,3660.766.81+584-494+10.4+10028.7+193,813-3501.31
'25/12/19378.5380373376-1.5-0.41.852,0383,2880.627.65+180-457+10.4-26628.5+83,794+4531.4
'25/12/18377380.5376.5377.5+0.5+0.131.061,8432,2700.816.97+241-323+81.4-0.4928.5-23,786-97491.29
'25/12/17375382.5374.5377+2.5+0.672.143,1394,1180.7611.9+720-680-10.3+29.528.5+513,788-11463.85
'25/12/16368.5379367374.5+3.5+0.943.232,7144,6740.5810.1-124-42.4+159-7.2228.4-333,737-311473.93
'25/12/15369373367.5371-2-0.541.471,6963,4530.496.28+119-216+79.6-17.828.5-53,770+11784.72
'25/12/12379.5379.5371.5373-4.5-1.192.122,0575,1310.47.68-516-177-44.6-73728.5+483,775-11774.69
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/11384384.5373.5377.5-5-1.312.882,6267,1760.379.89-878+2.62+15.8-85928.5+233,727+231784.78
'25/12/10379383.5374.5382.5+3+0.792.371,8913,4110.557.18+51.3-18.2-8.75+24.428.7-163,704-11554.18
'25/12/09384386378.5379.5-5.5-1.431.952,2194,8820.458.46-263-275-11.9-55028.7+333,720+201564.19
'25/12/08386386382385-2-0.521.031,6353,3470.496.27+128-189+3.87-57.728.7-453,687+11363.69
'25/12/05386.5389383.5387+2.5+0.651.431,6142,4640.656.22-209-42.9+12.7-23928.7-173,73201353.62
'25/12/04390392384.5384.5-5.5-1.411.922,0004,8860.417.73-449-345-11.8-80628.7+143,749+11353.6
'25/12/03398398390390-8-2.012.012,1624,3450.58.5-1,122-42.9+73.5-1,09128.7+613,735-51343.59
'25/12/02392.5400391398+5.5+1.42.292,1033,2570.658.36-93.6+535+19.4+46128.8+13,674+921393.78
'25/12/01388.5393.5388392.5+3+0.771.412,0162,8840.77.89-551+546+46.9+42.328.9-173,6730471.28
'25/11/28393.5395389.5389.5-4-1.021.42,2303,0530.738.72-190-73.9+43.5-22028.8+143,690+3471.27
'25/11/27393.5395.5389.5393.5-2.5-0.631.522,9623,7010.811.6+22.3-341-23.2-34228.8+453,676-1441.2
'25/11/26393399.5392.5396+3+0.761.782,5903,4200.7610.2+219-228-0.58-9.0728.8+823,6310451.24
'25/11/25388394386393+3.5+0.92.052,6182,9580.8910.2+397+27.6+24.5+44928.9+283,549+3451.27
'25/11/24392394384389.5+0.5+0.132.574,6663,7691.2418.1+279-20+64.3+32428.8-43,521-7421.19
'25/11/21387.5394385.5389-4-1.022.162,6833,2010.8410.4-305+238+268+20128.7-283,525-27491.39
'25/11/20395.5395.5388393+1+0.261.912,2062,7930.798.65-150+242+23.4+11528.7-43,553+11762.14
'25/11/19392393.5386392001.912,7663,4870.7910.8-86+84.9+151+15028.7-153,557-1651.83
'25/11/18388.5394385.5392-1.5-0.382.163,3523,5550.9413.1-65.2+208+187+32928.7-733,572+4661.85
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
'25/11/17393.5395389393.5+3.5+0.91.542,1212,8770.748.32+471-167+108+41228.7-193,645-3621.7
'25/11/14389393.5387390-2-0.511.662,8413,8510.7411.1-452+42+221-19028.6-233,664+6651.77
'25/11/13391.5393.5386392+1.5+0.381.922,1843,2300.688.54+71.6-95.9+77+52.828.6+33,687-13591.6
'25/11/12389.5391386390.5+1+0.261.282,3833,9220.619.26+59.4-29-169-13828.6-53,684+4721.95
'25/11/11386391384.5389.5+6+1.561.692,6683,4130.7810.4+195-27.2-36.7+13228.6-533,689-2681.84
'25/11/10384388378383.5+3+0.792.632,9244,3790.6711.2-189-159+34.4-31328.6+393,742+5701.87