≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3550 聯穎 / K線圖(日)

3550 聯穎

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
19.218.45+0.75+4.07%4.88%19.0519.818.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9091,754萬5791.57張/筆19.31.181601.5
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)
1,1232,140萬7031.6張/筆19.06-0.25 (-1.34%)

連續漲跌: 首日上漲  ( +0.75元 / +4.07%)

財報評分: 最新34分 / 平均39分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 聯穎董事會通過2026年第3季合併財務報告 (公告訊息 11/12 17:28)

• 聯穎董事會通過2026年第2季合併財務報告 (公告訊息 08/13 15:41)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 聯穎2026年度第二季財務報告董事會召開日期為2026年8月13日 (公告訊息 08/05 14:37)

• 聯穎董事會選任副董事長 (公告訊息 07/22 17:46)

• 聯穎董事會委任薪資報酬委員會委員 (公告訊息 07/22 17:41)

• 聯穎之子公司昆山廣穎電線有限公司資金貸與超限改善計畫及執行情形 (公告訊息 07/13 16:55)

• 代聯穎之重要子公司百鴻金屬科技(安福)有限公司公告董事異動 (公告訊息 07/09 16:02)

• 代聯穎之重要子公司聯穎電線電纜(昆山)有限公司公告董事異動 (公告訊息 07/08 16:57)

• 代聯穎之重要子公司源富聯穎科技(深圳)有限公司公告董事異動 (公告訊息 07/08 16:56)

• 代聯穎之重要子公司HOTEK TECHNOLOGY CORPORATION 公告董事異動 (公告訊息 07/08 16:56)

• 代聯穎之重要子公司聯穎電線電纜有限公司公告董事異動 (公告訊息 07/08 16:55)

• 快訊／台股急拉翻紅收漲36.46點　台積電跌20元至2445 (ETtoday新聞雲 07/03 13:38)

• 跟對人、買對股!!長廣⊕、中美晶、世芯⊕ (Anue鉅亨 07/02 17:42)

• 代聯穎之重要子公司聯穎電線電纜(昆山)有限公司公告董事會決議不發放股利事宜 (公告訊息 06/30 15:46)

• 代聯穎之重要子公司源富聯穎科技(深圳)有限公司公告董事會決議不發放股利事宜 (公告訊息 06/30 15:45)

• 代聯穎之重要子公司HOTEK TECHNOLOGY CORPORATION 公告董事會決議不發放股利事宜 (公告訊息 06/30 15:44)

• 代聯穎之重要子公司百鴻金屬科技(安福)有限公司公告董事會決議不發放股利事宜 (公告訊息 06/30 15:42)

• 代聯穎之重要子公司聯穎電線電纜有限公司公告董事會決議不發放股利事宜 (公告訊息 06/30 15:41)

• 台積電萬張絕殺上漲全沒收　台股收漲211點 (ETtoday新聞雲 06/25 13:35)

3550 聯穎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共3,919日
成交價: 19.2元 (+0.75元/ +4.07%)成交張數: 909張成交金額: 1,754萬元
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1203高
近7日新高
首日上漲
(+0.75元/ +4.07%)
第533高
近2日新低
第528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
19.2元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年今年
01/02
~11/13
起算價18.4517.9521.724.623.552113.420.614.5517.2515.5512.8-16.6
漲跌價+0.75+1.25-2.5-5.4-4.35-1.8+5.8-1.4+4.65+1.95+3.65+6.4-+2.6
漲跌幅+4.07%+6.96%-11.5%-22%-18.5%-8.57%+43.3%-6.8%+32%+11.3%+23.5%+50%-+15.7%
振幅9.21%10%23.7%30.3%44.2%108%205%140%198%167%198%240%-152%
成交張數2,6344,4279,9311.85萬8.07萬41.6萬82.1萬94.8萬159萬170萬241萬270萬-78.6萬
成交金額5,003萬8,364萬1.89億3.9億19億116億193億213億380億398億539億586億-188億
週轉率2.45%4.12%9.23%17.2%75%387%764%881%1478%1578%2240%2512%-730%

* 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
'26/11/1319.0519.818.919.2+0.75+4.074.889095791.570.18+1200+7+127
'26/11/1218.819.618.418.45-0.25-1.346.421,1237031.60.21+87.30+18+1057.78-5210,477-3190.18
'26/11/1118.618.818.118.7+0.25+1.363.796024331.390.11+690+3+727.7-410,529+4220.21
'26/11/1019.1519.31818.45-0.1-0.547.018216421.280.15-24.20-2-26.27.64+1110,533-3180.17
'26/11/0918.119.218.118.55+0.6+3.346.139727331.330.18+1240-40+84.57.66-6610,522-2210.2
'26/11/0617.0518.0517.0517.95-0.95-5.035.292,2921,0192.250.4+1970-26+1717.54-1,39010,588+5230.22
'26/11/0520.420.418.818.9-1.4-6.97.889077221.260.18-1590+25-1347.35-10811,978-11180.15
'26/11/0420.920.919.3520.3-0.05-0.257.629296281.480.19+2580-12+2467.46-20512,086-1290.24
'26/11/0321.9521.9520.220.35-1.6-7.297.971,0337021.470.22-1050+27-78.27.22-22912,291+3300.24
'26/11/0221.4522.221.4521.95+0.25+1.153.463433520.970.07-2.020-2-4.027.32-812,520-1270.22
'26/10/3022.522.521.521.7-1.05-4.624.48786011.460.19-30200-3027.32-4012,528+9280.22
'26/10/2923.5523.622.6522.75-0.8-3.44.038765771.520.2+14.10+1+15.17.6-23912,568+6190.15
'26/10/2823.923.923.2523.55+0.1+0.432.776664921.350.16+11.60+1+12.67.59-13712,807-1130.1
'26/10/2724.124.523.4523.45+0.05+0.214.491,2038881.360.29+11.4-470-35.67.57-16312,944+3140.11
'26/10/2224.224.4523.3523.4-0.6-2.54.586534971.310.16-102-460-1487.56-1913,107-1110.08
'26/10/2124.2524.523.924+0.15+0.632.524994611.080.12+146-440+1027.63-4713,126-2120.09
'26/10/2024.0524.223.823.85+0.1+0.421.686745641.190.16+152-45-2.37+1047.5-1913,1730140.11
'26/10/1923.32423.123.75003.797046661.060.17+173-46+11+1387.37-1513,1920140.11
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
'26/10/1623.62423.523.75+0.6+2.592.165804671.240.14+163-50+1587.2-2613,2070140.11
'26/10/1524.224.3523.123.15-1.45-5.895.081,8531,1541.610.44+1560-3+1537.05+2513,2330140.11
'26/10/142525.524.624.6-0.15-0.613.641,2999671.340.32-215-3-4-2226.9+6313,208-6140.11
'26/10/1324.2525.624.2524.75-0.05-0.25.441,7551,2441.410.44-3670+4-3637.05+13313,145+2200.15
'26/10/1224.525.124.324.8+0.9+3.773.351,8021,1091.630.45-2720+10.7-2617.38+17513,012+2180.14
'26/10/0824.5524.623.823.9-0.65-2.653.261,1108321.330.27+204-4-0.38+2007.63+4412,837-17160.12
'26/10/0724.8525.124.524.55-0.35-1.412.418457581.110.21-73.10+9-64.17.44-3312,7930330.26
'26/10/0625.2525.4524.6524.9-0.2-0.83.191,4681,1421.290.37-1970+1.06-1967.51+6512,8260330.26
'26/10/0525.8525.8525.125.1-0.7-2.712.911,5421,2241.260.39-30.60+0.33-30.27.69-11112,761-1330.26
'26/10/0225.826.0525.325.8+0.1+0.392.921,4351,1231.280.37+195-20+1937.73-512,872+1340.26
'26/10/0125.926.725.725.7-0.2-0.773.862,4001,7581.360.63+168+0.04-0.02+1687.56-1812,877-5330.26
'26/09/3026.227.4525.7525.9-0.3-1.156.498,1305,2151.562.14-1,903-1-0.08-1,9047.43-13312,895+23380.29
'26/09/2923.8526.223.826.2+2.35+9.8510.13,4992,1381.640.88+4090+1.14+4119.3+40813,028+4150.12
'26/09/2423.724.223.523.85+0.05+0.212.947865181.520.19+18400+1848.91-11312,620-4110.09
'26/09/2324.1524.3523.623.8-0.25-1.043.121,0036351.580.24+19900+1998.74-23712,7330150.12
'26/09/2224.824.8523.7524.05-0.45-1.844.491,9061,4261.340.46-1200+0.1-1208.56-9612,9700150.12
'26/09/2123.724.623.6524.5+0.8+3.384.012,3571,4471.630.57+5210+2+5238.67-23413,066+4150.11
'26/09/182324.7522.923.7+0.95+4.188.132,9901,8741.60.72+6520+1.5+6538.18-11413,300-6110.08
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
'26/09/1722.7523.6522.522.75+0.35+1.565.133,0151,0272.940.69+2830-2.81+2807.58-6513,414+6170.13
'26/09/1621.622.521.422.4+1.2+5.665.198966051.480.2+2990-2.03+2977.31-10013,479+2110.08
'26/09/1521.7522.121.221.2-0.5-2.34.156154611.330.13-1800-2.53-1827.04-4313,579-490.07
'26/09/1421.922.1521.6521.7-0.25-1.142.285153761.370.11+99.10-8.42+90.77.23-6813,6220130.1
'26/09/1121.9522.2521.9521.95-0.5-2.231.345794341.340.13-63.80-2.15-667.13+3413,690+2130.09
'26/09/1022.8522.8522.4522.45-0.45-1.971.755434401.230.12+11.60-1+10.67.19+813,6560110.08
'26/09/0922.722.9522.522.9+0.25+1.11.996214401.410.14+140-40+1367.17-5613,6480110.08
'26/09/0822.723.0522.522.65-0.3-1.312.46905401.280.16+990-0.75+98.27.03-6313,7040110.08
'26/09/0723.4523.5522.8522.95-0.25-1.083.028936501.370.21-98.80+2-96.86.94-17413,767-2110.08
'26/09/0423.1523.9522.4523.2+0.25+1.096.541,2548211.530.29-1500+0.62-1497.05-5813,941+2130.09
'26/09/0323.7524.0522.9522.95-0.55-2.344.689646681.440.23-128-2+3-1277.19-3913,9990110.08
'26/09/0223.6524.123.4523.5-0.15-0.632.759256341.460.22+7000+707.31-21314,0380110.08
'26/09/0123.6524.1523.523.65-0.15-0.632.731,1988601.390.28-99.20-6-1057.19-2914,251-2110.08
'26/08/3124.3525.323.823.8-0.5-2.066.172,2741,5031.510.56-4540+0.31-4537.27+7414,280-5130.09
'26/08/2824.1524.852424.3+0.4+1.673.562,0641,3101.580.5+5870-2.09+5847.69+7614,206+6180.13
'26/08/2723.8524.2523.523.9+0.15+0.633.161,2648821.430.3+218-2+0.57+2177.17-11214,1300120.08
'26/08/2623.724.523.4523.75+0.45+1.934.511,8411,2331.490.44-670+0-676.97+7614,2420120.08
'26/08/2523.223.522.523.3+0.3+1.34.351,0036571.530.23+94.70-2+92.77.03+9114,1660120.08
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
'26/08/2422.923.5522.923-0.05-0.222.829206551.40.21+58.30+5.8+64.16.92+16514,0750120.09
'26/08/2122.723.422.3523.05+0.35+1.544.638246911.190.19+48.20-2+46.26.85-3913,9100120.09
'26/08/2022.8523.4522.6522.7+0.1+0.443.541,1387721.470.26+55.10-0.18+556.81+7013,949-2120.09
'26/08/1921.922.921.8522.6-0.1-0.444.631,0408081.290.23+128+1-0.24+1296.72-11113,879-1140.1
'26/08/1823.324.2522.622.7-0.55-2.377.11,8781,2221.540.44+231-2+0.41+2296.58-3913,990-1150.11
'26/08/1723.752423.2523.25-0.3-1.273.188767421.180.21-1560+3.02-1536.38+2814,029-7160.11
'26/08/1424.424.523.0523.55-0.55-2.286.022,2481,4651.530.54+1370-2.75+1346.53-1214,001+1230.16
'26/08/1323.625.2523.5524.1+0.6+2.557.233,7772,4941.510.92+4940+10.7+5056.38-3214,013+5220.16
'26/08/1223.2523.923.1523.5+0.45+1.953.251,8271,2921.410.43+386-2+1.44+3855.92-1114,045+1170.12
'26/08/1123.824.222.923.05-0.65-2.745.492,2991,5031.530.54-21.70-0.26-21.95.56-5714,056-19160.11
'26/08/10252523.523.7-0.85-3.466.115,1803,2591.591.25-1,8020-5.38-1,8075.51+23914,113+13350.25
'26/08/07232522.624.55+1.75+7.6810.54,6213,1491.471.12-1050+8.34-96.67.08+31113,874+13220.16
'26/08/0623.123.422.3522.8+0.25+1.114.662,1381,4131.510.49-549-6-1.76-5577.15+10513,563090.07
'26/08/0522.523.121.9522.55+0.7+3.25.262,1141,3921.520.48-2480-11.3-2597.7+4513,458-490.07
'26/08/0421.0521.920.721.85+0.95+4.555.741,1227871.430.24-195+2-7.66-2018.01-5913,413+7130.1
'26/08/0319.821.319.520.9+1.15+5.829.111,4161,0091.40.29-2-1-28.9-31.98.13-6913,472+560.04
'26/07/3119.6519.8519.3519.75+1.25+6.762.79676841.410.19-142+6+19-1178.17-4813,541-110.01
'26/07/3019.3519.618.418.5-0.6-3.146.281,3899961.390.26-394+2+6.62-3858.29+3913,589020.01
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
'26/07/2920.5520.5518.3519.1-1.1-5.4510.92,0711,3621.520.39+2470+12.8+2608.69-24113,550-120.01
'26/07/2820.720.8520.1520.2-1.2-5.613.271,2579241.360.26+76.900+76.98.46+2713,791-630.02
'26/07/2721.9522.22121.4-0.55-2.515.479767001.390.21+48+4-4.47+47.58.38-7713,764-290.07
'26/07/2422.322.5521.6521.95-0.65-2.883.981,2607981.580.28-338+8+5.68-3248.33+1713,841-1110.08
'26/07/232323.322.222.6-0.25-1.094.811,1597521.540.26+59+48+4.93+1128.64-5113,824-1120.09
'26/07/2222.9523.422.622.85+0.45+2.013.571,4341,0131.420.33-393+47-5.82-3528.58+7313,875-1130.09
'26/07/2122.122.721.922.4+0.55+2.523.661,8801,1311.660.42-395+48-11.7-3598.95-1513,802-38140.1
'26/07/2022.522.52121.85-0.65-2.896.672,9871,7011.760.65+54.1+56+22+1329.3+5013,817+3520.38
'26/07/1724.124.2522.2522.5-2.2-8.918.13,3571,8701.790.76+328+40+1.48+3699.28-48513,767-11490.36
'26/07/1625.225.424.5524.7-0.7-2.763.351,6501,1221.470.41-42.20-1.35-43.58.97-5414,252-9600.42
'26/07/1525.625.7524.9525.4+0.2+0.793.172,5971,5121.720.66-5350-1.13-5369.01+10114,306+2690.48
'26/07/1426.0526.724.325.2-1.8-6.678.895,2173,0471.711.32+1,4370-11.4+1,4269.51-42214,205-19670.47
'26/07/1328.5528.626.727-1.2-4.266.743,4032,0801.640.94+5900+11.4+6018.16-24214,627-16860.59
'26/07/0929.529.52828.2-0.6-2.085.212,1431,5101.420.61-1610-8.3-1697.62+16014,869-41020.69
'26/07/0829.530.3528.228.8-0.55-1.877.333,2042,3261.380.92-5220-1.74-5247.75+5814,709-381060.72
'26/07/0732.4532.72929.35-2.85-8.8511.56,3033,7951.661.93+3520+3.17+3558.22-75014,651-541440.98
'26/07/063434.1532.232.2-1.2-3.595.844,7182,8591.651.56-1850+2.83-1827.83-33915,401-101981.29
'26/07/0336.437.6533.233.4-3.3-8.9912.113,9448,2631.694.79-3,9660-10.3-3,9777.9-88115,740-732081.32
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0234.336.734.1536.7+3.3+9.887.6313,0995,4122.424.75+1,9900-4.06+1,98611.6+70816,621+1032811.69
'26/07/0133.734.953233.4+1.6+5.039.2812,6236,3351.994.25-2,4500+11-2,4399.71+1,09515,913+611781.12
'26/06/3031.431.9529.8531.8+1.35+4.436.94,6232,9641.561.42-9100-5.4-91511.9+35414,818-551170.79
'26/06/2931.431.4529.6530.45-0.95-3.035.735,6013,3451.671.69+4720-1.53+47112.8-20514,464-261721.19
'26/06/2632.534.331.3531.4-1.55-4.78.956,3284,3491.462.07+5570+10.3+56712.3-27814,669-221981.35
'26/06/2535.135.232.432.95-3.05-8.477.788,7695,4011.622.94-1,0160-11.5-1,02811.8-32314,947-572201.47
'26/06/2435.338.534.836+1+2.8610.617,3409,0471.926.45-1,5250+13.4-1,51112.8+46715,270+412771.81
'26/06/2336.2536.534.435-0.9-2.515.856,2984,2891.472.21+3510-10+34114.2+17614,803-102361.59
'26/06/2238.439.735.835.9-1.35-3.6210.520,07111,0081.827.57-2440-83.7-32813.8-1,74714,627-1852461.68
'26/06/1837.237.2536.237.25+3.35+9.883.13,0891,2082.561.15+720+60+13214.1+91516,374+84312.63
'26/06/1732.9533.932.0533.9+3.05+9.8964,6622,1342.181.56+9770+7.26+98414+25215,481+1944232.73
'26/06/162830.8527.630.85+2.8+9.9811.610,9404,5712.393.31+1,6410+15.6+1,65713.1+62115,229+882291.5
'26/06/1530.130.427.928.05-1-3.448.619,2995,6751.642.69-2,3500+8.38-2,34211.6+71314,608-91410.97
'26/06/1230.230.528.3529.05+0.45+1.577.5211,9196,5171.833.5+1080+1.62+11013.8+17213,895-61501.08
'26/06/113030.12728.6+0.15+0.5310.922,25611,9001.876.33+3,5840-16.6+3,56813.8-27213,723-1131561.14
'26/06/1028.228.4526.728.45+2.55+9.856.7619,6698,3342.365.51+7950-7.93+78710.4-2,28013,995+1392691.92
'26/06/0923.925.923.0525.9+2.35+9.9812.111,6764,9912.342.93+3810+33.2+4149.7+1,93816,275+381300.8
'26/06/0821.724.0521.723.55-0.5-2.089.774,8422,6201.851.11+1,2490+0.32+1,2499.35-34514,337-1920.64
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
'26/06/0524.124.922.6524.05+0.1+0.429.3910,9526,1531.782.6-4370-14.6-4528.29+2614,682+9930.63
'26/06/0421.5523.9521.223.95+2.15+9.8612.610,9334,7992.282.56+2,2450+6.54+2,2528.58+1,10414,656+49840.57
'26/06/0321.522.0520.8521.8+0.8+3.815.712,9951,5431.940.65+4240+1.54+4266.49+22613,552+23350.26
'26/06/0221.821.820.4521-0.45-2.16.292,6011,3951.860.55-6190+2-6176.12-2813,326-14120.09
'26/06/0120.9522.320.8521.45+0.8+3.877.024,8532,2252.181.06+1,7460-0.45+1,7456.61-33813,354+16260.19
'26/05/2920.1520.952020.65+0.65+3.254.751,5008431.780.31-0.740-5-5.744.98+11113,692+1100.07
'26/05/2820.220.6519.720-0.2-0.994.71,8701,0321.810.38+93.20+3.65+96.84.97+12613,581-1090.07
'26/05/2720.820.819.9520.2-0.2-0.984.172,0971,1631.80.42-6740+1.36-6734.94-313,455-4190.14
'26/05/2621.721.820.3520.4-1.1-5.126.742,2701,3281.710.47-9170-4.25-9215.55+9113,458-4230.17
'26/05/2522.522.521.1521.5-0.25-1.156.212,9111,6701.740.63-1970+7.64-1906.33+17813,367-9270.2
'26/05/2221.3522.221.221.75+0.85+4.074.783,2031,7281.850.69+6250-1.73+6236.56-26713,189+18360.27
'26/05/2120.1521.120.1520.9+0.95+4.764.762,6521,2912.050.55+1,0300+3+1,0335.99-17413,456+1180.13
'26/05/2020.2520.3519.819.95-0.3-1.482.721,0916091.790.22-350+1.42-33.65.03013,630+1170.12
'26/05/1920.7520.819.820.25-0.3-1.464.872,2471,1951.880.45-140+0.42-13.55.25-2413,6300160.12
'26/05/1820.9521.0520.1520.55-0.45-2.144.291,7211,1701.470.35+69.60+0.74+70.35.26-913,654-2160.12
'26/05/1521.3522.4520.521-0.05-0.249.264,3712,4081.820.93+4230-1.76+4215.2+7913,663+1180.13
'26/05/1420.5521.920.2521.05+1+4.998.233,8702,0711.870.81-660+1.29-64.74.78+10413,584-1170.13
'26/05/1320.120.219.6520.05-0.25-1.232.711,2237471.640.24+300-0.37+29.64.84+4713,480-5180.13
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
'26/05/1221.8521.9519.9520.3-1.1-5.149.353,4592,1341.620.71-750-158-2334.81-15713,433-19230.17
'26/05/1121.5521.652121.4+0.05+0.233.042,9731,4672.030.63+520+0.34+52.34.88+15513,590-11420.31
'26/05/082222.420.721.35-0.65-2.957.733,4542,0201.710.74+3940+0.18+3944.83-11713,435-22530.39
'26/05/0722.2522.621.622-0.25-1.124.494,0172,4981.610.89+1010-1.54+1004.48-26413,5520750.55
'26/05/0624.2524.521.922.25-1.25-5.3211.112,5076,5321.912.88-5690-46.9-6164.31-28713,816-74750.54
'26/05/0521.123.521.123.5+2.1+9.8111.29,6264,3482.212.19+880+49+1374.81+1,03114,103+511491.06
'26/05/0420.9522.3520.921.4+0.1+0.476.814,3932,5761.710.95+2110+25.8+2374.72+313,072+36980.75
'26/04/3020.522.720.521.3+0.6+2.910.613,8467,2151.923.02-1,0780-18-1,0954.53+17613,069+39620.47
'26/04/2918.6520.718.6520.7+1.85+9.8110.93,3501,8691.790.68+5980+25.1+6235.4+12412,893+7230.18
'26/04/2818.718.918.3518.85+0.45+2.452.999265131.80.17-38900-3894.85+26412,769+2160.13
'26/04/2718.918.918.118.4-0.55-2.94.221,2778451.510.23-520-2.65-54.75.22-9112,505-3140.11
'26/04/2419.719.718.818.95-0.35-1.814.661,2247821.570.23-1390-28.4-1685.39+9212,5960170.13
'26/04/2320.3520.5518.4519.3-0.85-4.2210.43,2831,8221.80.63+3150-33+2825.57-33812,504+3170.14
'26/04/2221.0521.42020.15-0.7-3.366.713,2851,8441.780.68+4070-25.9+3815.28-22712,842+1140.11
'26/04/2121.1521.2520.7520.85-0.4-1.882.352,9261,5331.910.61+3720-0.73+3714.94-31413,0690130.1
'26/04/2020.721.420.321.25+0.15+0.715.214,5392,4451.860.94-6380+0.68-6384.56+10613,383+10130.1
'26/04/1719.5521.219.5521.1+1.55+7.938.445,5173,1261.761.14+30.30-3.5+26.85.16+49013,277-330.02
'26/04/1619.820.119.4519.55-0.25-1.263.282,2611,5121.50.45+2720+0.6+2725.13-7012,787+660.05
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
'26/04/1520.520.519.7519.8-0.15-0.753.762,4651,9281.280.49+3600+1.18+3614.88-7012,857000
'26/04/1420.520.719.819.95-0.3-1.484.443,7032,3171.60.75+5720+1.72+5744.64+4112,927000
'26/04/1319.520.81920.25+1.05+5.479.384,8032,8961.660.96+8660+27+8934.11+29112,886000
'26/04/1019.8520.81919.2-0.65-3.279.074,8853,0501.60.97+350+134+1693.31-16012,595-2100
'26/04/0919.520.0518.8519.85+1.6+8.776.587,8175,0011.561.54-650+49.6-15.43.28+27612,755+6210.16
'26/04/081818.351818.25+0.45+2.531.979687701.260.18+1000+5+1053.34-6212,500-2150.12
'26/04/0717.818.617.617.8+0.2+1.145.681,7791,1641.530.32+1860-1+1853.3+4012,562-13170.14
'26/04/0218.5518.817.5517.6-0.95-5.126.741,7111,2861.330.31-2070+3.48-2043.05-3812,522-12300.24
'26/04/0118.319.21818.55+0.95+5.46.823,4602,0121.720.65-4760+5.58-4703.22+18312,560-7420.33
'26/03/3118.518.617.517.6-1-5.385.911,4201,0111.40.25+1190+0.93+1203.65-10512,377-18490.4
'26/03/3019.6520.3518.518.6-0.65-3.389.615,8713,2391.811.13-5310-4.49-5353.53-78212,482+6670.54
'26/03/2717.219.2516.919.25+1.75+1013.43,5011,8871.860.66-1730-0.7-1744.01+50913,264+21610.46
'26/03/2617.7518.2517.4517.5-0.25-1.414.511,1249151.230.2-1110+0.71-1104.17-1512,7550400.31
'26/03/2518.118.517.717.75-0.05-0.284.491,3601,0731.270.24-150+3.9-11.14.29+6712,770-13400.31
'26/03/2418.718.7517.717.8-0.55-35.721,5911,0921.460.29+5410+0.85+5424.3-44612,703-19530.42
'26/03/2318.318.918.0518.35-0.6-3.174.491,2431,1761.060.23+1800-5.27+1753.8-17013,149-19720.55
'26/03/2019.8520.0518.918.95-0.6-3.075.883,5652,2751.570.69-310-0.59-31.63.63-37313,319+26910.68
'26/03/1919.7520.9519.5519.55-0.25-1.267.074,0242,4891.620.81+2230-0.25+2233.68-5013,692-26650.47
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/182020.819.519.8-0.2-16.53,3792,3711.430.67+470+2.11+49.13.47-5513,742+11910.66
'26/03/1721.821.819.720-0.15-0.7410.412,7656,2272.052.6-10.90-15.3-26.23.51-66913,797+3800.58
'26/03/1619.620.151920.15+1.8+9.816.277,1091,9503.651.42+3680+11+3793.52+1,26414,466+9770.53
'26/03/1317.5518.3516.9518.35+1.65+9.888.384,9332,3452.10.88-2830+3.51-2793.17+62113,202+53680.52
'26/03/1216.317.051616.7+0.55+3.416.52,0341,3591.50.34-2720-3.81-2763.42-9312,5810150.12
'26/03/1115.916.515.916.15+0.3+1.893.791,4239611.480.23+1350-48.8+86.23.67+212,674-4150.12
'26/03/1016.516.515.6515.85+0.25+1.65.451,1579081.270.18+800+0.99+813.67-16612,6720190.15
'26/03/0915.515.7514.915.6-0.9-5.455.152,1771,6531.320.33+2920-8.11+2843.59-41912,8380190.15
'26/03/0616.817.116.3516.5-0.95-5.444.32,3231,6011.450.39-4500+0.08-4503.31+813,2570190.14
'26/03/0517.517.717.1517.45+0.8+4.83.31,8431,0861.70.32+4230-2.01+4213.74+11613,249+3190.14
'26/03/0417.617.716.516.65-1.35-7.56.672,6431,7181.540.44+4580-6.27+4523.34-24513,133-5160.12
'26/03/0318.4518.817.618-0.45-2.446.52,7801,9631.420.5-2100-1.95-2122.91+12513,3780210.16
'26/03/0217.7518.8517.3518.45+0.3+1.658.263,6782,3861.540.67+160+3.18+19.23.07-6913,253-2210.16
'26/02/2617.918.3517.5518.15-0.15-0.824.373,0722,0081.530.55+4350+1.13+4363.02-3313,322-4230.17
'26/02/2519.5519.618.118.3-0.85-4.447.834,3592,6671.630.81-670+0.41-66.62.61-27313,355-43270.2
'26/02/2418.7519.818.519.15+0.2+1.066.863,9312,5411.550.76-1870+2.08-1852.69+34513,628-7700.51
'26/02/2319.519.918.7518.95-0.65-3.325.874,8863,0011.630.94+780-4.42+73.62.9+5513,283-41770.58
'26/02/1120.420.8519.219.6-0.75-3.698.1110,9616,0921.82.18-6290+29-6002.83+5613,230-1811180.89
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/1021.822.6520.2520.35-0.25-1.2111.738,02318,7582.038.06-2370-6.23-2433.46-67913,174+352992.27
'26/02/0920.220.619.6520.6+1.85+9.875.0721,9138,1772.684.46-600+17.7-42.33.68+613,853+1842641.91
'26/02/0617.0518.7516.118.75+1.7+9.9715.514,5995,6082.62.69+1,5080-8.43+1,5003.72+16713,847+54800.58
'26/02/0516.5517.415.817.05+0.5+3.029.672,9901,8861.590.5-420-59.1-1012.32+1513,680-2260.19
'26/02/0416.617.216.416.55+0.05+0.34.852,5831,6061.610.43-4950-58.3-5532.34+1613,6650280.2
'26/02/0316.317.2516.316.5+0.4+2.485.92,4511,5501.580.41-430-40-832.73-10313,649+1280.21
'26/02/0216.951715.8516.1-1.2-6.946.653,7542,2431.670.61+2560-48+2082.8-46413,752-17270.2
'26/01/3017.618.7517.217.3+0.25+1.479.0923,5499,3102.534.28-7620+176-5862.56-4114,216+22440.31
'26/01/2916.417.816.117.05+0.4+2.410.25,9403,1791.871.01-290+0.57-28.43.15+22014,257+8220.15
'26/01/2815.617.0515.416.65+0.95+6.0510.52,2931,1412.010.37-2000-5.81-2063.14+23514,037+4140.1
'26/01/271616.0515.415.7-0.3-1.884.061,3229561.380.21-1120-4.65-1173.29-4813,802-1100.07
'26/01/2615.216.515.216+1+6.678.674,8502,3192.090.78-1300+5.73-1243.39+25113,850+1110.08
'26/01/2315.2515.251515-0.1-0.661.665233081.70.08+12600+1263.51+2013,599-1100.07
'26/01/2215.315.4515.115.1+0.05+0.332.335803891.490.09+18400+1843.39-4713,579-20110.08
'26/01/2115.5515.551515.05-0.5-3.223.549146451.420.14+1710-16.3+1553.18+4413,626-22310.23
'26/01/2015.615.815.3515.55-0.05-0.322.889275571.660.14+420-2+403.02-713,582+1530.39
'26/01/1915.816.1515.5515.6+0.05+0.323.861,2198111.50.19+800+11.9+91.93.04+4313,589-7520.38
'26/01/1615.951615.5515.55-0.15-0.962.879546501.470.15-16600-1662.96+6513,5460590.44
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
'26/01/1515.4515.715.2515.7+0.25+1.622.917535441.380.12+6700+673.13+2813,481+2590.44
'26/01/1415.315.515.215.45+0.2+1.311.977634631.650.12+2590+2+2613.07+1913,4530570.42
'26/01/1315.4515.514.815.25-0.1-0.654.568185861.40.12+2210+52+2732.84-11913,434-2570.42
'26/01/1215.5515.815.2515.35+0.2+1.323.639276061.530.14+410+13+542.64-1613,553+3590.44
'26/01/091515.3514.4515.15+0.25+1.686.041,0936231.750.16+7100+712.61+25913,569-1560.41
'26/01/0815.615.614.914.9-0.7-4.494.491,2287761.580.19-2800-1-2812.53+39313,3100570.43
'26/01/0715.1515.714.6515.6+0.65+4.357.022,0201,0621.90.31+1150-1.1+1142.79+20312,917+1570.44
'26/01/0615.215.2514.7514.95-0.25-1.643.291,5469571.620.23+1550-3.37+1522.7+25512,714-17560.44
'26/01/0516.516.515.115.2-1.3-7.888.482,8341,7641.610.44+3330+3.62+3372.55+26212,459-22730.59
'26/01/0216.7517.416.516.5-0.1-0.65.424,8382,9061.660.82-3690-0.6-3702.23+34512,197-4950.78
'25/12/3115.817.215.616.6+0.85+5.410.29,3456,3461.471.55-9580-2.33-9612.55+56711,852+32990.84
'25/12/3014.415.7514.3515.75+1.4+9.769.763,0371,7911.70.46-3740+0-3743.26+53411,285+16670.59
'25/12/2914.514.714.3514.35-0.05-0.352.438094581.770.12+60+1+73.64+23310,7510510.47
'25/12/2614.3514.514.1514.4+0.1+0.72.456073961.530.09+20400+2043.64-8910,518+1510.48
'25/12/2414.71514.214.3-0.3-2.055.481,3397741.730.19+12200+1223.4+15610,607-2500.47
'25/12/2314.814.814.3514.6003.081,4268041.770.21+23500+2353.28-1710,451-3520.5
'25/12/2214.4514.7514.2514.6+0.5+3.553.552,5851,3651.890.37-3270-23-3503.06+27010,468-1550.53
'25/12/1913.6514.5513.514.1+0.85+6.427.924,1792,6161.60.6+1570-15.4+1423.31+35210,198+50560.55
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
'25/12/1814.0514.313.213.25-0.55-3.997.973,1861,7891.780.44-3700+1.73-3683.15-259,846-460.06
'25/12/1712.613.812.5513.8+1.25+9.969.961,6719581.740.22+1890+8.39+1973.46+1269,871+9100.1
'25/12/1612.512.712.512.55+0.05+0.41.64123831.080.05+98.30-1.7+96.63.29+119,745-110.01
'25/12/1512.412.5512.212.5+0.1+0.812.824303651.180.05+400+2+423.24+149,734-2220.02
'25/12/1212.6512.6512.3512.4-0.4-3.122.341,4911,1331.320.19-1510+0.2-1513.26+779,720-1,244240.25
'25/12/1112.712.912.6512.8+0.1+0.791.973371821.850.04+290-1.15+27.93.38+449,643+691,26813.1
'25/12/1012.912.9512.712.7-0.1-0.781.952402211.090.03-500-1.71-51.73.35+19,599+321,19912.5
'25/12/0912.912.912.7512.8-0.1-0.781.161501261.190.02-60-0.11-6.113.4+129,598+151,16712.2
'25/12/0812.912.9512.812.9+0.05+0.391.171471480.990.02-48.10+1-47.13.89-39,586-311,15212
'25/12/0512.851312.712.85+0.1+0.782.352292091.10.03-100-13.94+99,589-51,18312.3
'25/12/0412.713.112.712.75+0.1+0.793.165633821.470.07+1480+1+1493.95+59,580+2941,18812.4
'25/12/0312.913.0512.6512.65-0.25-1.943.16513202.040.08+410+4+453.78+309,575+4778949.34
'25/12/0212.8513.1512.8512.9+0.15+1.182.353742121.770.05+990+1+1003.73-289,545+584174.37
'25/12/0113.413.412.7512.75-0.55-4.144.895304641.140.07-980-0.62-98.63.61-209,573+933593.75
'25/11/2813.113.413.0513.3+0.3+2.312.692882091.380.04+930+3+963.73-529,593+302662.77
'25/11/2712.913.112.713+0.1+0.783.11691191.420.02+700-2+683.62-129,645+342362.45
'25/11/2612.81312.7512.9+0.15+1.181.96100821.220.01+4900+493.54-29,657+12022.09
'25/11/2512.7512.812.512.75+0.2+1.592.391721031.670.02+9400+943.48-129,659-102012.08
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
'25/11/2412.4512.712.4512.55+0.1+0.82.0191930.980.01+220+2+243.38+19,67102112.18
'25/11/2112.812.8512.312.45-0.4-3.114.281471441.020.02-34.70+4.56-30.13.35-179,67002112.18
'25/11/2012.7512.912.6512.85+0.3+2.391.992201171.880.03-130-1.01-143.39-139,687-422112.18
'25/11/1912.812.912.4512.55-0.35-2.713.493322281.450.04-1280+1.1-1273.41-39,70002532.61
'25/11/1812.9513.0512.812.9-0.1-0.771.921811511.20.02-550-2.86-57.93.55+69,703-12532.61
'25/11/1713.3513.4512.9513-0.35-2.623.751702280.750.02-7.920-95.9-1043.61+399,697+12542.62
'25/11/1413.4513.613.313.35-0.05-0.372.241991601.240.03+560-0.05+55.93.63+239,65802532.62