≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3450 聯鈞 / K線圖(日)

3450 聯鈞

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
372369.5+2.5+0.68%5.55%370.5377356.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,13218.83億6,256820股/筆366.89.775.61-4.55
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)
6,40123.66億5,6031.14張/筆369.7+30 (+8.84%)

連續漲跌: 連3漲  ( +63元 / +20.39%)

財報評分: 最新62分 / 平均60分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 〈台股盤後〉台股連2日反彈超過千點 終場大漲1050點站回4萬2千點 (Anue鉅亨 11/10 14:28)

• 〈焦點股〉Coherent財測上修飆漲 激勵光通訊逾10檔亮燈漲停板 (Anue鉅亨 11/10 12:52)

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

• 聯鈞自結9月獲利爆增逾14倍 看好訂單能見度至2027年底 (Anue鉅亨 11/09 19:41)

• 係因聯鈞有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 11/09 15:56)

• 〈焦點股〉台股逆襲大反攻！ 光通訊族群臉紅超過10檔亮燈衝上漲停板 (Anue鉅亨 11/09 12:56)

• 〈焦點股〉Lumentum、Coherent大漲 眾達-KY領軍光通訊族群紅光滿面 (Anue鉅亨 10/28 13:55)

• 《價值型投資 最新產業研究報告》聯鈞 (3450-TW) 光通訊出貨增溫，雷射封裝迎接擴產商機 (Anue鉅亨 10/22 15:12)

• 聯鈞依董事會決議授權調整資本支出預算(補充公告) (公告訊息 10/08 18:02)

• 聯鈞自結8月獲利年增2.5倍 搭上光通訊商機有望爆發 (Anue鉅亨 10/06 19:49)

• 〈焦點股〉美國擬限中國光模組禁令 聯亞、前鼎漲停領光通訊齊嗨 (Anue鉅亨 10/02 13:20)

• 〈焦點股〉「3.2T矽光子引擎」技術發表 華星光、環宇-KY漲停領漲光通訊股 (Anue鉅亨 09/18 13:15)

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 光通訊族群開趴！聯亞帶頭衝　5檔鎖漲停 (ETtoday新聞雲 09/16 12:08)

• 油價、通膨、升息三大利空怎辦？ 不要光站在那裡 要站在~光這裡！ (Anue鉅亨 09/11 09:39)

• 台股收跌220點守住47K　台積電漲10元至2470 (ETtoday新聞雲 09/08 13:34)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• 聯鈞7月自結獲利1.48億元、年增279% 下半年擴產滿足客戶出貨 (Anue鉅亨 09/02 21:09)

• 大立光、雙鴻等4檔飆股明起遭關禁閉 3檔處置至9/9、聯鈞至9/11 (Anue鉅亨 09/02 20:10)

• 快訊／4飆股「抓去關」新名單　千金股大立光入列 (ETtoday新聞雲 09/02 18:02)

• 〈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)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 聯亞VS華星光誰更強？【CPO爆發倒數】9檔黑馬股出列！ (Anue鉅亨 08/26 09:02)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 〈聯鈞法說〉AI光通訊產業鏈未來幾年關鍵字「缺」 COSA產線滿載將持續擴產 (Anue鉅亨 08/18 19:47)

• 〈台股盤後〉震盪逾800點收跌548點 4萬6無功折返失守5日、10日線 (Anue鉅亨 08/18 14:12)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 【獨家揭秘】第三季最狂主流！ 10檔最具爆發力的飆馬股在這！？ (Anue鉅亨 08/14 09:07)

• 聯鈞董事會決議發行國內無擔保轉換公司債 (公告訊息 08/13 17:35)

• 2026年第2季合併財務報告之相關資訊 (公告訊息 08/13 17:30)

• 〈台股盤後〉台積電領軍鴻海、廣達齊揚 漲358點日K連3紅穩步攻上45500大關 (Anue鉅亨 08/12 14:21)

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 〈焦點股〉聯鈞被關禁閉首日量急縮 盤中跌停失守500元大關 (Anue鉅亨 08/11 13:21)

• 上市櫃14檔處置股明起齊被關 愛普*、晶豪科漲很大遭關禁閉至8/17 (Anue鉅亨 08/10 20:39)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 〈焦點股〉AAOI業績亮眼 激勵矽光族群抱團亮燈漲停 (Anue鉅亨 08/10 13:24)

• 台積電、鴻海非首選？非農暴冷引爆AI大軋空！ 10檔翻倍黑馬曝光 (Anue鉅亨 08/10 10:03)

• 〈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)

• 聯鈞召開法人說明會 (公告訊息 08/07 17:23)

• 2026年第2季財務報告董事會召開日期 (公告訊息 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)

• 〈焦點股〉美擬封殺中國光收發器 光通訊股集體發光飆漲 (Anue鉅亨 08/05 12:07)

• 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)

• 〈台股盤後〉震盪逾千點成交量重回兆元 守住4萬3小跌25點未能站穩月線 (Anue鉅亨 08/04 14:15)

• 〈焦點股〉亞馬遜財報亮眼持續加碼AI基建 光通訊股多檔齊嗨漲停 (Anue鉅亨 08/04 13:04)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

3450 聯鈞 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,056日
成交價: 372元 (+2.5元/ +0.68%)成交張數: 5,132張成交金額: 18.8億元
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123高
近5日新高
連3漲
(+63元/ +20.4%)
第1015高
近2日新低
第472高
近2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
372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309379.5441.551950744125825255.657.310852.121.6270
漲跌價+63-7.5-69.5-147-135-69+114+120+316.4+314.7+264+319.9+350.4+102
漲跌幅+20.4%-1.98%-15.7%-28.3%-26.6%-15.6%+44.2%+47.6%+569%+549%+244%+614%+1622%+37.8%
振幅18.8%18.2%33.1%38.5%68%78.2%172%192%1077%1080%573%1194%2980%154%
成交張數1.48萬2.77萬5.33萬11.7萬49.2萬106萬304萬772萬1,195萬1,276萬1,550萬1,842萬2,179萬254萬
成交金額53.5億96.3億198億492億2,586億5,441億1.13兆2.29兆2.88兆2.92兆3.15兆3.45兆3.62兆9,980億
週轉率10.2%19%36.6%80.2%338%730%2090%5296%8201%8757%10640%12646%14958%1745%

* 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
'26/11/11370.5377356.5372+2.5+0.685.555,1326,2560.8218.8+404-318+15.6+10212.7-7410,542+27940.89
'26/11/10364.5373360.5369.5+30+8.843.686,4015,6031.1423.7-63.2+819-0.73+75512.6-4010,616+6670.63
'26/11/09319339.5319339.5+30.5+9.876.633,2923,1971.0311+928-52+13.4+88912.6+1810,656-1610.57
'26/11/06308320308309-33-9.653.516,2698,2790.7619.5+1,596-200-25.2+1,37112-1,67410,638-135620.58
'26/11/05366.5372.5342342-37.5-9.888.046,6248,9120.7423.3-91.7-327-30.2-44911.1-34712,312+1221971.6
'26/11/04381385349379.5+4.5+1.29.66,8138,6030.7925.2+205-159-7.26+39.111.2-30512,659-40750.59
'26/11/03400402.5373.5375-40-9.646.995,6328,9450.6321.7+201+8-14.6+19411.1-66812,964+101150.89
'26/11/02395422392415+6+1.477.333,9545,1780.7616.3-78.5+108+8.44+37.910.9-5813,632+161050.77
'26/10/30413419393.5409-24-5.545.894,7266,8850.6919.2-108+374-28.3+23810.9-43113,690-16890.65
'26/10/29449.5454426433-8.5-1.936.344,4405,4630.8119.4-1,059+836-4.22-22711-6114,121-151050.74
'26/10/28445452.5434441.5+12.5+2.914.313,9204,8560.8117.3-497-20-7.2-52411.7+16514,182-71200.85
'26/10/27431443.5422.5429+5+1.184.953,7314,7310.7916.1-14.6+1+1.92-11.612.1-10114,017-91270.91
'26/10/22455456.5423424-26-5.787.444,6747,5440.6220.5-2430-79-32212.3-15214,118-301360.96
'26/10/21446454.5439.5450+19.5+4.533.484,0675,0410.8118.2+807-735+8.66+80.612.5-3614,270-301661.16
'26/10/20446453430430.5-13.5-3.045.184,8157,2570.6621.2+272-559-1.8-28812.1-30614,306+331961.37
'26/10/19436.5451426.5444-13-2.845.365,6279,5080.5924.7+1,600-1,335-65.7+19911.9-32814,612+51631.12
'26/10/16472474448457-10.5-2.255.568,24714,0430.5938+2.31-897-169-1,06410.8+5314,940-161581.06
'26/10/15470.5485.5461.5467.5-32.5-6.54.88,23814,8330.5639-105-1,168-152-1,42611.8-8614,887-41741.17
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
'26/10/14477.5508465.5500+27+5.718.999,19112,0030.7745.1+654-692-9.3-47.111.6+1514,973-791781.19
'26/10/13506507470473-46-8.867.1311,06923,2480.4853.6-895-1,553-107-2,55511.1-82914,958+892571.72
'26/10/12521527510519-3-0.573.264,6948,9660.5224.3-6120-19.8-63211.5-43115,787-31681.06
'26/10/08528533518522-13-2.432.84,8118,9550.5425.2-1,463+1-24.9-1,48711.9-516,218-191711.05
'26/10/07538559533535+4+0.754.912,11714,5400.8365.8-1,195-335-25.1-1,55512.9+72616,223+41901.17
'26/10/06553557530531-17-3.14.935,94310,0590.5931.9-1,729-23-38.2-1,79013.7+34815,497-171861.2
'26/10/05557574545548+5+0.925.3411,92116,4730.7266.3-438+463-112-87.514.5-17015,149+12031.34
'26/10/02531553522543+28+5.446.0217,35921,2060.8293.6-1,422+1,061+120-24115+1,62815,319+342021.32
'26/10/01525529508515-8-1.534.025,3429,8030.5427.6-275-921-39.6-1,23515.9-5713,69101681.23
'26/09/30534540523523-2-0.383.245,0756,7330.7526.8-1,383+387+14.1-98216.1+5413,748-71681.22
'26/09/29513535510525+12+2.344.875,2526,7830.7727.5+17.40-38.3-20.917+10813,694-561751.28
'26/09/24516522505513-7-1.353.275,0148,4300.5925.7-796-274+5.83-1,06417+14413,586+192311.7
'26/09/23533549517520-6-1.146.087,6909,9450.7740.7-609-63-58.6-73117+12613,44202121.58
'26/09/22555559525526-19-3.496.248,65314,1440.6146.6-1,997-450+53.3-2,39417.3+37713,316-392121.59
'26/09/21544554536545+7+1.33.358,6629,9900.8747.3-1,301+2,067-70.2+69618.5-16212,939-22511.94
'26/09/18538565525538+13+2.487.6211,46512,2480.9461.8-642+6-68.9-70519.1+29413,101-62531.93
'26/09/17558564520525-16-2.968.1316,34519,7900.8388.4-3,169+869-131-2,43119.4+40512,807-2592592.02
'26/09/16503541498.5541+48.5+9.858.638,78411,4290.7746.5+845+257+58.7+1,16121.2+23412,402+2345184.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/15506524492492.5-16.5-3.246.298,06312,4690.6540.7-620-387-99.3-1,10720.6+5312,168-502842.33
'26/09/14490535489509-3-0.598.9811,90814,4700.8261.2-1,129-11-9.79-1,14921+40712,115+123342.76
'26/09/11505518505512-11-2.12.491,8713,7800.59.57-407-240+3.24-64421.8-6811,708-113222.75
'26/09/10516530511523+3+0.583.652,5416,1480.4113.2-458-552+130-88022.2+7911,776-13332.83
'26/09/09538548510520-7-1.337.213,6506,8370.5319-355-1,406+260-1,50122.5-2111,697-1123342.86
'26/09/08585585527527-58-9.919.912,99010,6060.2816.2-59.4-1,171-20.5-1,25122.7-32411,718-54463.81
'26/09/07596596569585+5+0.864.669632,6110.375.6+394-1-145+24822.4-19412,042-24513.75
'26/09/04574585554580+26+4.695.61,6463,2130.519.34-253-1+233-20.922.2-34012,236-264533.7
'26/09/03598606554554-48-7.978.642,6877,0670.3815.3+185-178+138+14622.5-68512,576-2604793.81
'26/09/02619626601602-23-3.68411,02015,7390.767.4+288+50-125+21322.5-77613,261+687395.57
'26/09/01648653620625-21-3.255.1116,28519,9270.82103-3,492+870-74.7-2,69622.5+43514,037-336714.78
'26/08/31627646601646+11+1.737.0919,38022,8220.85121+1,864+679-0.73+2,54324.9-6513,602-3237045.18
'26/08/28586635576635+57+9.8610.219,40823,9850.81120+2,564+596+173+3,33323.4-39813,667+5281,0277.51
'26/08/27580598567578+4+0.75.416,73220,7250.8197.3+366+688-68.3+98521.7+7714,065+54993.55
'26/08/26528584527574+41+7.6910.717,18422,1950.7796.8+569+989-35.4+1,52321.7+12013,988+974943.53
'26/08/25496.5539483533+26+5.131113,69015,9050.8669+1,630-2,800+38.2-1,13121.6+31113,868-23972.86
'26/08/24547550506507-44-7.997.9910,50315,0340.755.3-765-306-156-1,22720.9-42413,557-473992.94
'26/08/21558578541551-2-0.366.6913,96914,8810.9478+402+914+118+1,43321.3-72413,981-24463.19
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
'26/08/20585586549553-14-2.476.5312,86014,9850.8672.2-2,315-384+11.4-2,68821.1+91714,705-524483.05
'26/08/19533593529567-12-2.0711.120,47436,5030.56116-1,789+2,161-33.2+33922.4-32913,788-975003.63
'26/08/18562600559579+29+5.277.4522,42127,5320.81131+1,573+1,892-56.7+3,40823.5+46814,117+2705974.23
'26/08/17510550502550+40+7.849.412,0574,0150.5110.9+3600+70.1+43022.4-8713,649-143272.4
'26/08/14516516491510-17-3.234.741,4103,0780.467.09+1570+104+26122.5-26213,736-93412.48
'26/08/13525543499.5527+20+3.948.582,5504,1300.6213.4+845+348+25.5+1,21822.4-51013,998-223502.5
'26/08/12484.5508484.5507+33.5+7.074.961,3902,5440.556.9+2890+70.8+36022.1-13814,508+13722.56
'26/08/11500507472473.5-50.5-9.646.684,4285,2010.8521.2-17+551+90.3+62421.8-1,20414,646-4293712.53
'26/08/10495524495524+47+9.856.0813,07113,8500.9467.6+1,485+1,768+21.7+3,27521.8+15015,850+3868005.05
'26/08/07491.5527476477-14.5-2.9510.417,01718,0560.9484.2+1,267+340+53.4+1,66021+15615,700+464142.64
'26/08/06463.5499463.5491.5+16.5+3.477.4722,68221,7881.04110+2,657-955+36.6+1,73920+17415,544+1043682.37
'26/08/05475475475475+43+9.9506,2623,1491.9929.8+160-400+118-12218.1+32815,370+272641.72
'26/08/04418444.5411432+23+5.628.1918,82018,1181.0480.6-1,100+929+18.8-15218.1+47915,042+492371.58
'26/08/03383409382409+37+9.957.268,0496,3511.2732.4+950-1,886+47.2-88819-1414,563+121881.29
'26/07/31372372364.5372+33.5+9.92.222,8593,0570.9410.6-164+65+34.9-64.418.5+51114,577+391761.21
'26/07/30345.5377330338.5-26-7.1312.910,49010,2641.0237+1,924+1-190+1,73518.6-1,20714,066-1851370.97
'26/07/29405405.5364.5364.5-40.5-1010.17,3678,6670.8527.8+709+1-41.9+66917.2-1,12715,273+1163222.11
'26/07/28411429403.5405-33-7.535.828,9459,5530.9437.1+958+193-70.3+1,08116.9-78016,400-252061.26
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
'26/07/27423.5442416438+11+2.586.099,5509,7210.9841.1-283+555+25.8+29816.4-77417,180-712311.34
'26/07/24463490427427-47-9.9213.323,48522,8861.03109-3,421+814-63.3-2,67016.4+45817,954+1073021.68
'26/07/23461.5504458.5474+15.5+3.389.9217,01617,4900.9782.4-315+904+75.3+66517.8-61317,496+661951.11
'26/07/22450469448458.5+31+7.254.916,6108,1620.8130.4+44.6+151+24.8+22017.8+11318,109-201290.71
'26/07/21385427.5382.5427.5+38.5+9.911.65,8017,4520.7824+259+225+7.32+49117.7+16517,996+371490.83
'26/07/20416419.5389389-43-9.957.063,5785,9800.614.4+7600+57.2+81717.4-1,28617,831-1041120.63
'26/07/17450457432432-48-105.214,1886,7450.6218.3-929+140-32.5-82216-50019,117+1422161.13
'26/07/16470.5494.5452480008.855,8616,6150.8927.8+271+1-18.5+25416.6-4219,617+6740.38
'26/07/15491.5493.5451.5480+4+0.848.827,7668,1850.9537-1,4230+22.8-1,40016.3+30219,659-6680.35
'26/07/14503511463.5476-39-7.579.222,8545,0540.5613.5-682-1-51.3-73417.1+3719,357-40740.38
'26/07/13516520504515+13+2.593.191,3582,4800.556.97+27.20+24+51.217.6+16219,320+331140.59
'26/07/09519519501502-8-1.573.531,1602,1410.545.91+2.650+25+27.617.6-91219,158-5810.42
'26/07/08515515495510+15+3.034.042,0422,8090.7310.3+2470+17.4+26417.6-14320,070-9860.43
'26/07/07534544493495-25-4.819.812,0363,8230.5310.5+1610-169-8.4317.4-14620,213-43950.47
'26/07/06555555510520-10-1.898.491,4762,6770.557.84-96.3-1+40-57.317.3+1320,359-71380.68
'26/07/03501532501530+29+5.796.191,6332,9170.568.5+60.80-95.8-3517.4+8220,346+21450.71
'26/07/02480.5511480.5501-11-2.155.961,3922,9290.486.97-36.4+1+35.7+0.317.4-17020,264+141430.71
'26/07/01540541509512-20-3.766.021,6823,8480.448.79-88.50-20.4-10917.4+3620,434-931290.63
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
'26/06/30519544510532+27+5.356.732,3623,6400.6512.5-2720-4.4-27617.5+25120,398-1532221.09
'26/06/29525525501505-25-4.724.538,12511,0820.7341.5-815-1-16-83217.7-6720,147+333751.86
'26/06/26586591529530-56-9.5610.613,68117,0190.876-25.2+9-242-25818.4-84420,214-603421.69
'26/06/25595607564586+5+0.867.415,88015,851192.8-1,518+15+16.8-1,48618.3+98421,058-104021.91
'26/06/24586604568581-31-5.075.8816,20222,8760.7195+1,0660-149+91719.3-30220,074-1704122.05
'26/06/23570612558612+55+9.879.6920,43124,1660.85120+2,0640+181+2,24518.6+45620,376+3295822.86
'26/06/22573600549557-8-1.429.0317,55224,7710.7199.8-3,4710-292-3,76317.2+1,05619,920-352531.27
'26/06/18521565520565+51+9.928.7515,58519,0470.8286.2+3,573+322+212+4,10719.4+2918,864+1392881.53
'26/06/17503525492514+15.5+3.116.628,82610,6420.8345.2-5840+1.81-58217.2+40018,852+1491490.79
'26/06/16518542498499.5-7.5-1.488.6811,63914,6460.7960.4-1,2020-63.2-1,26517.6+6918,452000
'26/06/15489507489507+46+9.983.95,4786,3560.8627.5+8450+121+96618.4+21718,383000
'26/06/12480482461461+8.5+1.884.645,5637,2740.7626.1-638-1+3.81-63517.8+30518,166-200
'26/06/11472475426452.5-19.5-4.1310.411,54014,2910.8152.1+6.62+25-69.8-38.218.2-2417,861-28920.01
'26/06/10507528466472-35-6.912.219,98322,6170.8898.9-1,869+718-94.8-1,24618.2-75817,885-1472911.63
'26/06/09484507479507+46+9.986.076,6617,4210.933+555+174+6.08+73519.4+19218,643+294382.35
'26/06/08451469451461-40-7.983.596,23910,7940.5828.5-5810-16.1-59719-55318,451-374092.22
'26/06/05525544498501-19-3.658.8518,96322,9010.8398.6-1,679+39-56.2-1,69619.4+44819,004-1354462.35
'26/06/04531557520520-28-5.116.7510,20313,6600.7554.7+163-6-126+30.820.5-85318,556-105813.13
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
'26/06/035906025395480011.519,25622,4050.86110-2,177+498+68.7-1,61120.4-90519,409-1115913.04
'26/06/02555592540548+9+1.679.6529,35730,0570.98167-1,536+485-162-1,21221.9+18220,314+627023.46
'26/06/01497.5539497539+48.5+9.898.5610,68112,3000.8756.3+2,027+326+120+2,47323+76520,132+746403.18
'26/05/29498499477490.5+9.5+1.984.579,19413,2940.6944.8-1,7770+41.1-1,73622+61219,367+25662.92
'26/05/28510527471.5481-20-3.9911.115,66722,0720.7178.2+1810+178+35923.2-11518,755+435643.01
'26/05/27533538496501-29-5.477.9217,33228,4710.6189-1,856+1,500-88.3-44423.3-55318,870-425212.76
'26/05/26510534485.5530+29+5.799.684,3867,4420.5922.3-4690+33.5-43624.6+62019,423-815632.9
'26/05/25473.5505464501+41.5+9.038.924,9267,5510.6524.1-9670+14.6-95324.6+90718,803-1696443.42
'26/05/22455460450459.5+19.5+4.432.272,9405,0240.5913.4-2360+55.1-18125.3+30017,896-98134.54
'26/05/21436440429.5440+26.5+6.412.543,0605,4910.5613.3-990+25-7425.5+38217,596+218224.67
'26/05/20395415395413.5+21+5.355.12,1603,8860.568.86+346+25+15.9+38725.6-4717,214-78014.65
'26/05/19404.5415391392.5-17.5-4.275.852,1274,3380.498.57-106+25-21.1-10225.3-27517,261-468084.68
'26/05/18393415380.5410+14.5+3.678.724,3026,1210.717.2+262-1,134-76.9-94925.4+47017,536+288544.87
'26/05/15430430392395.5-26.5-6.2894,6828,7260.5419.1+293-171-115+7.2725.8-49217,066-1848264.84
'26/05/14451452413.5422-19-4.318.735,9339,3720.6325.6+44.2-189-31.1-17626.3-28117,558-1321,0105.75
'26/05/13452.5466430441-29.5-6.277.657,41710,7780.6932.8+988-800-163+24.926.3-86417,839-1931,1426.4
'26/05/12455470.5455470.5+42.5+9.933.6219,39019,7530.9890.8+5,718+50+22+5,79025.6-1,05018,703+2881,3357.14
'26/05/11426438.5391428+18+4.3911.630,83337,9220.81128-2,8250+85.8-2,73921.8+2,18519,753+51,0475.3
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
'26/05/08376414.5375410+32.5+8.6110.540,99043,1500.95164+9,3690-136+9,23323.7-1,96317,568+1911,0425.93
'26/05/07346.5377.5330.5377.5+34+9.913.729,35930,0790.98106+3,070+22+382+3,47417.2+3,15919,531+2338514.36
'26/05/06374375330343.5-21.5-5.8912.326,21828,8650.9191.3-2,959+1,241-475-2,19215.1-4816,372-1976183.77
'26/05/05335365334.5365+33+9.949.1930,44031,3810.97107-885+2,985+372+2,47317.2-81616,420+3088154.96
'26/05/04312.5332305.5332+30+9.938.7716,74516,5661.0154.2+2,562+689+235+3,48617.9+37417,236+3085072.94
'26/04/30304315301.5302004.4719,56419,0671.0360.1-3,826-9+84.2-3,75116.1+61116,862-181991.18
'26/04/29300.5311300302-3.5-1.153.68,8199,6760.9126.9-1,229-35-50.5-1,31418.4+27216,251-92171.34
'26/04/28301.5313.5298.5305.5+4+1.334.9812,27814,5780.8437.5-1,892-945+196-2,64118.9+94215,979+322261.41
'26/04/27320.5323.5293301.5-16.5-5.199.5916,37025,6320.6449.4-476-1,159-121-1,75620.4+74815,037-1741941.29
'26/04/24337341.5307.5318-15.5-4.6510.222,84124,7030.9273.6-1,228-1,136-98.9-2,46221+88414,289-503682.58
'26/04/23373377327.5333.5-30-8.2513.626,40229,3340.991.9+2,675-17-584+2,07322-1,53713,405-1394183.12
'26/04/22381382361363.5-16.5-4.345.5314,97620,5910.7355.4-9600-161-1,12120.1-15614,942-755573.73
'26/04/21385.5392.5364380-3-0.787.4425,48426,4550.9696-1190-255-37420.8-35915,098+46324.19
'26/04/20375397364383+17+4.649.0238,72336,7121.05147-4,294+1,801+151-2,34221-88815,457+486284.06
'26/04/17350372.5350366+25+7.336.624,42229,1350.8489+2400+241+48124+60916,345+425803.55
'26/04/16345.5345.5325.5341-4.5-1.35.7933,93032,3631.05114-7460-247-99323.9-57615,736-3315383.42
'26/04/15324345.5323.5345.5+31+9.86725,21223,7881.0685.5+2,6120+581+3,19324.3+1,77716,312+4848695.33
'26/04/14322332.5310314.5+5+1.627.2723,50229,4360.875.3+2,630+793-699+2,72422.4-69914,535-33852.65
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
'26/04/13308.5317.5297.5309.5+3+0.986.5321,93450,1350.4467.9+8170+192+1,00920.7+16115,23403882.55
'26/04/10295311.5282.5306.5+17+5.871031,96732,2720.9995.3+1,107-0.54+683+1,78920.1+71515,073+143882.57
'26/04/09274298.5272289.5+18+6.639.7630,30532,6390.9388.6+10,2600+253+10,51319.4-62914,358+843742.6
'26/04/08268273263.5271.5+13.5+5.233.6813,44014,9970.936-253-0.69+169-85.212.5+44315,004+752871.91
'26/04/07246.5260246.5258+17+7.055.69,6549,7290.9924.6+2,6130+282+2,89512.7-48514,561+1102121.46
'26/04/02251257.5241241-6.5-2.636.679,14410,0710.9122.8-4550-13.6-46810.9-27515,046+571020.68
'26/04/01256258246247.5+5.5+2.274.967,9489,6970.8220-1,732-1+69.8-1,66311.2+61515,321+6450.29
'26/03/31252.5256237242-15.5-6.027.389,36811,6310.8123+26.9-0.57-169-14311.9-1,24114,706+24390.27
'26/03/30264.5266253257.5-14-5.164.797,46310,2900.7319.3-3,087+0.58-267-3,35311.8+24215,947-17150.09
'26/03/27273275265.5271.5-7.5-2.693.418,07410,0660.821.9-2,100-0.52-72.8-2,17413.9+24115,705+32320.2
'26/03/26282302.5278279+1+0.368.8122,40623,0870.9764.9+2,706-265+159+2,59915.4-78315,464000
'26/03/25270282270278+21+8.174.6711,08713,9650.7930.8+3,252-0.18+156+3,40713.6-50316,247000
'26/03/24270273257257-4.5-1.726.1210,50711,2600.9327.8-6130-147-75911.4-27816,750-600
'26/03/23265273259.5261.5-24-8.414.7316,73423,1900.7244.5-3,3700-357-3,72712+6317,028-16460.04
'26/03/20288304285.5285.5+6.5+2.336.6338,00833,5991.13112+4,709+1.44+265+4,97514.8+49216,965-471701
'26/03/19280288276.5279-1.5-0.534.116,50717,3110.9546.5-1390+18.6-12011.6+33316,473-762171.32
'26/03/18283.5284.5275.5280.5+0.5+0.183.2112,49413,5410.9235+878-510+9.29+37711.7-32216,140-242931.82
'26/03/17296.5296.5277280-9.5-3.286.7422,09923,6910.9363.2-2,656-286-246-3,18711.5+3616,462-773171.93
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
'26/03/16289293274289.5+8.5+3.026.7620,90919,9111.0559.6+6680+74.2+74213.6-9516,426+183942.4
'26/03/13268283.5263.5281+6.5+2.377.2919,73318,3471.0854.3+605+9+27.4+64213.2-34516,521+233762.28
'26/03/12272.5286269274.5+2+0.736.2426,62123,7951.1273.5-1,693+30+132-1,53112.6+73216,866+53532.09
'26/03/11257272.5256.5272.5+24.5+9.886.4517,13116,3311.0545.5+1,376+12+308+1,69613.7-65316,134+1913482.16
'26/03/10266267241248-6.5-2.5510.227,54426,4181.0469.3-3,477-270-423-4,17012.7+54916,787-791570.94
'26/03/09254.5254.5254.5254.5-28-9.9102,1435,0520.425.45-100-493-241-83515.3-10116,238-282361.45
'26/03/06282.5293276.5282.5-4.5-1.575.7524,49121,3521.1569.8+7830-33.3+75015.8-33416,339+92641.62
'26/03/05316.5324280287-14-4.6514.658,25850,1181.16175-3,302+24-959-4,23715-1,13116,673-2782551.53
'26/03/04324329.5301301-33-9.888.5320,58820,2761.0263.2-2,4010-800-3,20117.8+84717,804-3185332.99
'26/03/03311334310334+30+9.877.8951,48142,4371.21168+7,5130+467+7,98019.5-87516,957-178515.02
'26/03/02301328300.5304-5.5-1.788.8960,84090,2990.67190-6,615+799-57-5,87314.6+1,39217,832-2618684.87
'26/02/26286.5309.5285.5309.5+28+9.958.5333,62038,1430.88101+1,750+238+606+2,59419.2+1,12416,440+5401,1296.87
'26/02/25289.5295.5277.5281.5+1.5+0.546.4321,77121,6111.0162.4+2,071+160-298+1,93318.1+15415,316+65893.85
'26/02/24268284265280+16.5+6.267.2129,64033,0020.982.4+7,630+1,559+726+9,91516.8-79815,162+755833.85
'26/02/23248266243.5263.5+20.5+8.449.2614,93314,8091.0138.9+6,479+50+775+7,30411.2-39615,960+1605083.18
'26/02/11249249240.5243-5-2.023.434,18116,3300.2610.2-330-5-166-5016.73-22616,369-703482.13
'26/02/10251264247.5248+3.5+1.436.7515,20413,4261.1338.7+351-5+42.5+3896.95-10516,595-474182.52
'26/02/09247248241244.5+3+1.242.95,8546,3180.9314.3+2720+95.9+3676.64-3116,700+1154652.78
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
'26/02/06251.5252237241.5-12.5-4.925.919,05211,2320.8121.9-2,0380-725-2,7636.49+14816,731-1583502.09
'26/02/05262.5271.5254254-9-3.426.6516,85614,3681.1744.3-1730+41.5-1327.94-29416,583-455083.06
'26/02/04249.5265245.5263+13+5.27.810,76310,4041.0327.8+2,279+170+657+3,1078.03-17816,877+1295533.28
'26/02/03252255245250+5+2.044.084,7785,4300.8811.9+1400+4.63+1446.37-1117,055+194242.49
'26/02/02247253.5243245-7-2.784.174,6886,4760.7211.6+159-5-70.6+83.16.44-33017,066-104052.37
'26/01/30258260.5250252-8-3.084.046,3027,2520.8716-85.9-88-304-4786.32-34217,396-1114152.39
'26/01/29265269.5256.5260+1+0.395.0216,09914,2931.1342.3-1,5020+5.1-1,4976.35+3617,738-15262.97
'26/01/28256264255.5259+7+2.783.3715,76520,7700.7641+1,640-126+268+1,7817.41-28017,702+415272.98
'26/01/27254262250.5252+0.5+0.24.5712,70611,4341.1132.6+219-364+49.9-94.76.44-70717,982+24862.7
'26/01/26255.5262246251.5-4.5-1.766.256,0268,1840.7415.2-964-524-150-1,6386.29+13118,689-464842.59
'26/01/23257260.5253.5256002.734,04710,3140.3910.4-87.3-69+30.8-1256.97+5018,558-115302.86
'26/01/22260.5262.5255.5256+2+0.792.765,58511,8080.4714.4+453-74-225+1547.07-5618,508-295412.92
'26/01/21261266253254-5-1.935.0211,92111,7541.0131-103-44-71.1-2196.75+7318,564+75703.07
'26/01/20244264.5243.5259+14+5.718.5713,18712,9521.0233.9-488+427+153+91.56.81+17818,491+1095633.04
'26/01/19252.5252.5245245-5.5-2.22.994,1935,4440.7710.4+574-90-47.4+4377.09-25018,313-354542.48
'26/01/16254258.5249250.5-3.5-1.383.744,3795,2900.8311.1-938-8+5.86-9406.59-5518,563-954892.63
'26/01/15256256.5251254-2-0.782.152,8983,4340.847.34-96.7-3-62-1627.24-22118,618-555843.14
'26/01/14251261251256+6.5+2.614.014,9756,9420.7212.7+75.5-4+116+1877.36+8018,839+586393.39
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
'26/01/13259.5262249249.5-7.5-2.925.067,0849,6340.7418+185-5-54.2+1257.3-58118,759-155813.1
'26/01/12263.5265257257-3.5-1.343.077,01110,4080.6718.2-1,993+58-73.5-2,0087.21+29619,340-105963.08
'26/01/09259.5266252260.5+1+0.395.396,95010,0780.6918+106-3-56.2+478.64-23219,044-226063.18
'26/01/08260263256259.5+1+0.392.717,3168,7380.8419-367-2+178-1918.58-10119,276-476283.26
'26/01/07263266258258.5-3-1.153.066,6129,9730.6617.3+143-6+50.2+1878.85-45519,377-476753.48
'26/01/06267.5269.5258261.5-6-2.244.37,6169,0370.8420.1-1,134-4+96.4-1,0428.75-25519,832-1057223.64
'26/01/05273.5274262.5267.5-5.5-2.014.219,72624,6930.3926-467+68-268-6679.54-34920,087+508274.12
'26/01/02272.5287.5272273+3+1.115.7423,78625,5950.9366.3+337+60-22.8+3749.86+32920,436-57773.8
'25/12/31271.5277.5269270+1+0.373.1613,76612,5251.137.6-553-2-54.1-6099.67+4620,107-177823.89
'25/12/30262.5274260.5269+6.5+2.485.1413,78812,3601.1237+1,025-55+310+1,27910+39820,061+637993.98
'25/12/29272.5272.5262262.5-10.5-3.853.8510,23911,0270.9327.2-1,827+70-402-2,1609.32+30719,663-1547363.74
'25/12/26268280268273+7+2.634.5121,48719,3171.1158.8+1,785-1+198+1,98210.6+21519,356+818904.6
'25/12/24264267.5258266+5+1.923.6418,55217,1711.0848.8-9090+84.4-8249.37+18219,141+1008094.23
'25/12/23247.5261246261+16.5+6.756.1319,15716,9271.1348.6-2,4650+383-2,0829.97+1,45818,959+2527093.74
'25/12/22244248243.5244.5+6.5+2.731.897,8907,3461.0719.4-744-2+60.1-68611.4+14417,501-274572.61
'25/12/19246250236238-3-1.245.8111,03911,8970.9326.6-2,113-130-58.1-2,30211.9+30817,357-904842.79
'25/12/18245249240241-6.5-2.633.645,8656,1310.9614.2+118-139-125-14613.2-31717,049-715743.37
'25/12/17253257.5247247.5-3-1.24.196,9678,5010.8217.5-1,210-1+19.9-1,19113.2-1517,366+96453.71
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
'25/12/16261263246250.5-10-3.846.5310,80711,1330.9727.4+4950-171+32414.3-1,21517,381-286363.66
'25/12/15261266260260.5-8.5-3.162.237,62910,2990.7420+14.7-492+101-37614+9718,596-896643.57
'25/12/12270272.5264269-1-0.373.1512,47820,8520.633.4+21-501-2.1-48214+32318,499-1447534.07
'25/12/11282287270270-11.5-4.096.0427,88125,4471.177.2-1,599-644-308-2,55213.9-1,26718,176-2058974.94
'25/12/10282289277281.5+4.5+1.624.3321,85622,8280.9661.8+1,437+25+148+1,61015-44919,443+1121,1025.67
'25/12/09270288265277-1-0.368.2738,90735,9901.08109-1,507+268+37.2-1,20214.2+70619,892-1029904.98
'25/12/08260.5283.5258278+17.5+6.729.7932,58128,8131.1389.4+6,118-1-41.3+6,07515.2+68419,186+3801,0925.69
'25/12/05253261.5249260.5+9+3.584.9711,61620,3390.5729.6+7270+30.5+75811.1+65718,502+287123.85
'25/12/04255269.5251.5251.5007.1621,23026,7000.855+7270-342+38410.6+86317,845-56843.83
'25/12/03254.5263250.5251.5+1.5+0.6519,43617,5771.1149.9-2,2620+264-1,99710.1+74516,982-1186894.06
'25/12/02249252246.5250+3+1.212.236,5197,0590.9216.3+175-18+235+39211.5-21316,237-508074.97
'25/12/01252.5255246247-5.5-2.183.568,7017,9681.0921.7-569-4-178-75211.7-51316,450-398575.21
'25/11/28248.5256.5242.5252.5+7.5+3.065.7115,63414,6411.0739.1+2280+146+37412-31516,963+2008965.28
'25/11/27249251244.5245+3+1.242.6915,28016,6120.9237.8-4890-51.8-54011.9-27717,278+216964.03
'25/11/26242252241242+5.5+2.334.6523,81820,5611.1658.6-2,311+644+209-1,45812.2-13217,555+1246753.85
'25/11/25222236.5218.5236.5+21.5+108.3712,65311,6541.0929+2,507+23+273+2,80313.4-4017,687+3355513.12
'25/11/24215217.5210.5215+2.5+1.183.297,4806,7891.116-841-329+6.17-1,16411.9+24417,727-52161.22
'25/11/21217.5222210212.5-13.5-5.975.318,8797,6861.1619+1,849-795-36.1+1,01812.7-1,63517,483-412211.26
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
'25/11/20232232220.5226+12+5.615.379,41510,9770.8621.3+191-620+7.75-42211.4+8119,118+912621.37
'25/11/19220222.5209214-10-4.466.0310,5109,9111.0622.7+1,820-159-93+1,56810.9-1,40819,037-3321710.9
'25/11/18248248224224-24.5-9.869.6613,20413,9260.9530.8-578-1,413-842-2,8339.77+10520,445+1115032.46
'25/11/17251.5253.5246248.5-0.5-0.23.018,7479,0000.9721.8-281-365-486-1,13210.2+9320,340-203921.93
'25/11/14245258243249-2-0.85.988,4438,6030.9821.1+301-66+177+41210.4-14420,247-1274122.03
'25/11/13257261.5249.5251-5.5-2.144.6811,59510,4801.1129.5-121-7+221+93.510.4-1,43720,391+915392.64