≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5534 長虹 / K線圖(日)

5534 長虹

日期: 11/09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
65.865.5+0.3+0.46%3.36%67.567.565.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5823,855萬676861股/筆66.210.9811.23-0.75
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)
1,9361.25億1,3631.42張/筆64.67-1.5 (-2.24%)

連續漲跌: 首日上漲  ( +0.3元 / +0.46%)

財報評分: 最新49分 / 平均58分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 長虹出售不動產予關係人 (公告訊息 10/29 13:55)

• 品牌建商勝出 大直「儒玉」、「藏璽」公辦都更由皇昌及長虹拿下明簽約 (Anue鉅亨 10/27 18:23)

• 補正公告長虹出售不動產予關係人 (公告訊息 10/06 09:34)

• CHiQ IFA 2026：從國際化出海到走向本地化深耕 (PR Newswire 09/04 23:33)

• 長虹獲選台北市「大直藏璽」公辦都更案之最優申請人 (公告訊息 08/30 14:19)

• 品牌建商在公辦都更勝出 大直「儒玉」、「藏璽」分別由皇昌及長虹拿下 (Anue鉅亨 08/30 10:27)

• 長虹受邀參加富邦證券主辦之法人說明會。 (公告訊息 08/18 14:59)

• 長虹董事會通過2026年度第二季合併財務報告 (公告訊息 08/11 13:30)

• 調整長虹國內第四次無擔保轉換公司債(長虹四) 轉換價格。 (公告訊息 08/10 17:22)

• 長虹2026年第二季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 09:55)

• 代子公司(虹欣建設股份有限公司)公告董事會決議股利分配案。 (公告訊息 08/03 09:54)

• 長虹董事會決議通過除息基準日及國內轉換公司債停止轉換期間 (公告訊息 07/15 14:53)

• 長虹建設股份有限公司國內第四次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：長虹四，代碼：55344)停止受理轉交換等相關事項。 (公告訊息 07/15 13:47)

• 擬與子公司宏林營造廠(股)簽訂新北市土城區明德段集合住宅大樓新建工程承攬契約。 (公告訊息 07/15 12:44)

• 擬與子公司宏林營造廠(股)簽訂新北市林口區建林段集合住宅大樓新建工程承攬契約。 (公告訊息 07/15 12:35)

5534 長虹 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,066日
成交價: 65.8元 (+0.3元/ +0.46%)成交張數: 582張成交金額: 3,855萬元
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2176低
近2日新高
首日上漲
(+0.3元/ +0.46%)
第2363低
近2日新低
第3627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
65.8元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價66.86869.572.278.379.476.987.573.774.55268.89885.6
漲跌價-1-2.2-3.7-6.4-12.5-13.6-11.1-21.7-7.9-8.7+13.8-3-32.2-19.8
漲跌幅-1.5%-3.24%-5.32%-8.86%-16%-17.1%-14.4%-24.8%-10.7%-11.7%+26.5%-4.36%-32.9%-23.1%
振幅6.59%7.06%9.35%12.2%23.2%30.2%32.9%54.9%118%117%189%161%136%28.4%
成交張數3,0365,1241.16萬1.88萬5.4萬13萬22.8萬52.8萬100萬115萬214萬369萬668萬20.2萬
成交金額1.99億3.38億7.78億12.8億39.6億99.5億178億440億986億1,098億1,885億3,083億5,038億157億
週轉率0.96%1.62%3.67%5.95%17.1%41.2%72.5%167%319%366%679%1170%2120%64.2%

* 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
'26/11/0967.567.565.365.8+0.3+0.463.365826760.860.39-84.70-73.8-1598.61+83,6490360.99
'26/11/0664.966.363.565.5-1.5-2.244.181,9361,3631.421.25-77.10-18.8-968.63-233,641+15360.99
'26/11/0566.867.966.867+0.2+0.31.655185640.920.35+1400+18.9+1598.61-123,6640210.57
'26/11/046767.665.666.8-0.2-0.32.991,1291,1630.970.75-3350-41.2-3768.59-403,676-3210.57
'26/11/0367.868.366.867-1-1.472.219589830.980.64-2340+15.5-2188.61+163,716+1240.65
'26/11/0267.668.667.568+0.3+0.441.623353680.910.23+96.20-5.43+90.88.71-13,7000230.62
'26/10/3068.568.667.467.7-0.9-1.311.752,1351,5691.361.45+6370-13.5+6238.69+223,7010230.62
'26/10/2968.568.867.968.6001.319697341.320.66+4270-4.45+4238.54+13,679+18230.63
'26/10/2868.96967.968.6+0.1+0.151.611,2389391.320.85+70.10-15.1+558.39+53,678-150.14
'26/10/27707068.568.5-1-1.442.161,7711,3441.321.22-3880-31.6-4198.39-103,673+160.16
'26/10/2269.87069.269.5-0.2-0.291.158457971.060.59-1910-25-2168.5+323,683050.14
'26/10/2170.370.469.669.7-0.4-0.571.147347900.930.51-3990-44.8-4448.42+73,651050.14
'26/10/2069.970.269.870.1-0.1-0.140.577805671.380.55-410-21.8-62.88.53-13,644050.14
'26/10/1970.370.569.970.2-0.1-0.140.8562061910.44-103-174-20.7-2988.53-63,645050.14
'26/10/1670.871.470.270.3-0.5-0.711.696667510.890.47-34.9-174-10.5-2198.55-213,651050.14
'26/10/1570.170.97070.8+0.5+0.711.287315071.440.51+52.50-6.35+46.18.57+33,672050.14
'26/10/1470.570.67070.3-0.2-0.280.851,1531,3170.880.81-481-348-40.2-8698.52+633,669050.14
'26/10/137171.470.470.5-0.8-1.121.41,1001,1980.920.78-470-174-13.6-6588.68+513,606050.14
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
'26/10/127272.371.271.3-0.9-1.251.525636890.820.4+24.9-191-0.02-1668.77-1293,555050.14
'26/10/0871.472.571.272.2+0.6+0.841.825404761.140.39-1080-4.8-1138.7-133,684+350.14
'26/10/077171.770.671.6+0.5+0.71.554364580.950.31-1720-1.66-1748.69+113,697020.05
'26/10/0671.871.870.671.1-0.7-0.971.671,2981,8020.720.92-549-455-4-1,0088.78+263,686+220.05
'26/10/05737371.371.8-1.2-1.642.332,1982,0801.061.58-1,386-268-1.99-1,6558.78+793,660000
'26/10/0273.373.372.873-0.3-0.410.687608800.860.55-157-450-0.19-6079.18+23,581000
'26/10/0173.273.57373.3+0.2+0.270.685065830.870.37-81.6-252+15.8-3189.18+153,579000
'26/09/3073.373.873.173.1-0.2-0.270.957115631.260.52-3000-2.3-3029.19+73,564000
'26/09/2973.873.973.373.3-0.6-0.810.815005300.940.37-121-83+1.57-2029.28+83,557000
'26/09/2474.374.373.873.9-0.4-0.540.672663470.770.2-33-86-1.88-1219.33-83,549000
'26/09/2374.874.874.174.3-0.1-0.130.942543090.820.19+72-113-0.37-41.49.34-23,557000
'26/09/22757574.174.4-0.5-0.671.25025510.910.37-99-119-2.22-2209.31+683,559000
'26/09/2176.276.274.974.9-1.5-1.961.74009570.420.3-490-1.58-50.69.31-483,491000
'26/09/1878.178.475.776.4+2+2.693.631,6331,1451.431.25+3150-21.1+2949.33+243,539000
'26/09/1772.974.572.974.4+1.5+2.062.193293330.990.24+1600-7.77+1529.2303,515-100
'26/09/167373.272.872.9-0.2-0.270.555446800.80.4-1260-124-2509.16-243,515010.03
'26/09/1573.473.472.773.1-0.5-0.680.957128400.850.52-3650-93.7-4599.18+103,539+110.03
'26/09/14747473.373.6-0.4-0.540.954475500.810.33-480-128-1769.31-153,529000
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
'26/09/1174.274.573.674-0.5-0.671.211,0609831.080.78-78-297+21.9-3539.32-213,544000
'26/09/1075.375.474.274.5-1.3-1.721.581,1651,1860.980.87-8320-35.6-8689.32+253,565000
'26/09/0975.575.975.575.8-0.1-0.130.532853140.910.22+710-4.38+66.79.58+23,540000
'26/09/0875.67675.275.9+0.3+0.41.062202350.940.17+7.230-7.92-0.699.55-83,538000
'26/09/0777.277.275.375.6-1-1.312.486426121.050.49-3760+7.73-3689.62+23,546000
'26/09/0476.677.176.376.6001.044494800.940.34-2.450+11.3+8.829.73+773,544000
'26/09/0376.377.175.876.6+0.3+0.391.76587300.90.5+252+112+2.18+3669.71-463,467000
'26/09/0275.676.475.476.3+0.4+0.531.323685910.620.28+1880+5.28+1939.63-613,513000
'26/09/017576.17575.9+0.5+0.661.466725631.190.51+338+93-4.1+4279.58-953,574000
'26/08/3175.676.17575.4+0.1+0.131.465274811.10.4-26.90-0.47-27.49.46+323,669000
'26/08/28767674.975.3-0.4-0.531.451,1179951.120.84-3750+2.42-3739.46+503,637000
'26/08/27777775.575.7-1.2-1.561.951,0181,0870.940.77-5450-9.27-5549.55+483,587000
'26/08/2675.377.275.376.9+1.6+2.122.521,2501,0281.220.96+7320-55.1+6779.67-823,539000
'26/08/2575.776.97575.3+0.2+0.272.533,5312,9321.22.67+1,4100-22+1,3889.46+393,621000
'26/08/2480.580.879.880.2-0.2-0.251.242,6131,5491.692.09-509+313+266+70.49.05+3253,582000
'26/08/2180.580.979.280.4-0.5-0.622.11,8181,6101.131.46-3330+23.6-3099.21+373,257000
'26/08/2079.681.779.280.9+1.7+2.153.161,1551,1820.980.93+6400+15.1+6559.47-873,220000
'26/08/197979.578.279.2+0.4+0.511.656915451.270.55+2330-5.06+2289.26-303,307000
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
'26/08/1878.779.178.478.8-0.6-0.760.884125010.820.32-780-6.56-84.69.18+13,337000
'26/08/1779.68078.979.4+0.1+0.131.399529840.970.77+390-6.16+32.89.21+83,336000
'26/08/1478.479.47879.3+0.9+1.151.795727020.810.45+3620+0.89+3639.2-333,328000
'26/08/1378.378.677.778.4+0.1+0.131.155437140.760.42+1100+18+1289.09+23,361000
'26/08/1277.878.477.678.3+0.5+0.641.036296111.030.49+173+16+19.9+2099.07+313,359000
'26/08/1178.178.277.477.8-0.5-0.641.028048450.950.62-5910+87.8-5039.02-213,328000
'26/08/10797977.978.3-0.1-0.131.43243620.90.25-30.20-3.23-33.49.21-113,349000
'26/08/0777.778.877.778.4+0.6+0.771.412993480.860.23+87.20+4.26+91.59.2-233,360000
'26/08/0677.377.977.377.8-0.3-0.380.773233380.960.25-1370+33.4-1049.36-23,383000
'26/08/0577.878.577.678.1+0.6+0.771.163793191.190.3-97.10+157+59.99.41-43,385000
'26/08/0476.877.776.777.5-0.1-0.131.296907120.970.53-386+100-26.6-3139.46+103,389000
'26/08/0378.378.576.677.6002.459578881.080.74-318+34-18.3-3029.58+473,379000
'26/07/3178.680.177.677.6-0.8-1.023.191,0147931.280.8+25.40-11.7+13.69.65-1223,332000
'26/07/3078.178.977.478.4+0.4+0.511.924694760.980.37+1850-2.47+1829.63-373,454000
'26/07/2978.378.576.378+0.1+0.132.821,2081,0461.150.93+31.50+14.2+45.79.56-223,491000
'26/07/287979.177.877.9-1.4-1.771.648398940.940.66-3010-0.53-3029.55+73,513000
'26/07/2780.280.279.279.3-0.6-0.751.252572541.010.2-95.60+6.69-88.99.67-13,506000
'26/07/2479.880.17979.9+0.2+0.251.382983260.910.24+20+18.2+20.29.74-323,507000
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
'26/07/2379.880.178.979.7-0.2-0.251.54385170.850.35-610+59.2-1.759.75-93,539000
'26/07/2280.681.579.679.9-1-1.242.356857920.870.55-63-165+116-1129.76-413,548000
'26/07/2180.681.780.580.9+0.3+0.371.494354091.060.35+1420-10.4+1329.79-793,589000
'26/07/2081.38280.280.6-0.6-0.742.225484821.140.44+73.60+64.2+1389.74-863,668000
'26/07/1781.782.680.981.2-0.5-0.612.081,1701,0041.170.95+5840-29.4+5559.72-1193,754000
'26/07/1679.981.779.981.7+1.5+1.872.247957821.020.65+4340+18.9+4539.55-1603,873000
'26/07/1579.180.279.180.2+0.8+1.011.395074991.020.4+2330-17.9+2159.5-1124,033000
'26/07/147979.478.979.4000.634935250.940.39+1780+15.2+1939.42-424,145-1400
'26/07/137979.478.579.4+0.2+0.251.143793591.060.3-21.70+5.1-16.69.37-244,1870140.33
'26/07/0979.379.578.679.2001.142002540.790.16+160+0.02+169.37-54,2110140.33
'26/07/0879.379.778.979.2-0.1-0.131.012302390.960.18-170-3.43-20.49.4-34,2160140.33
'26/07/078080.37879.3-1-1.252.869241,4430.640.73+1860-250-63.79.39+134,2190140.33
'26/07/068181.28080.3-0.2-0.251.493513910.90.28+400-3+379.39-94,2060140.33
'26/07/0378.780.878.780.5+1.8+2.292.671,1368721.30.91+5050-2.67+5029.38-64,2150140.33
'26/07/0279.379.378.578.7-0.3-0.381.014934311.140.39-5.860-11.2-179.22-184,2210140.33
'26/07/0178.879.377.979+0.7+0.891.795215350.970.41-26.10-13.2-39.29.25+84,239-1140.33
'26/06/3078.778.77878.3-0.2-0.250.8961961810.48-2150+0.27-2159.24-534,2310150.35
'26/06/297979.178.478.5-0.2-0.250.894574890.940.36-47.80-7-54.89.25-544,2840150.35
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
'26/06/2678.579.178.178.7-0.1-0.131.278937571.180.7+2390-6.82+2329.26-1394,338-1150.35
'26/06/257979.478.278.8-0.4-0.511.527768040.970.61-68.30-5.7-749.15-24,4770160.36
'26/06/2478.579.978.379.2+0.3+0.382.037987101.120.63+89.90+9.83+99.79.14-64,479-3160.36
'26/06/2379.579.778.778.9001.279478451.120.75+50.60+50.2+1019.28-234,485-2190.42
'26/06/22828277.978.9-4.3-5.174.933,4953,2211.092.76-1,969-250+68.2-2,1519.23+2784,508-1210.47
'26/06/1885.887.582.683.2-2-2.355.752,5067,0320.362.13+77.10-5+72.19.94+614,230+2220.52
'26/06/178285.48285.2+2.9+3.524.132,8812,2971.252.43+1,2430-127+1,1169.96-2144,1470200.48
'26/06/1682.483.282.282.3-0.1-0.121.218198570.960.68+1530+114+2679.57+654,3610200.46
'26/06/1583.483.580.782.4-1-1.23.362,0381,6891.211.67-1790-5.5-1849.65+2144,296-3200.47
'26/06/128384.882.583.4+1.4+1.712.83,0542,3611.292.56+1,1360-238+8989.85-3214,082+1230.56
'26/06/1183.984.88182-1.5-1.84.554,8903,5641.374.04+1,2530-46.2+1,2079.52-654,4030220.5
'26/06/1077.584.577.283.5+5.8+7.469.47,3995,5561.336.07+909+230+278+1,4179.05+4134,468+8220.49
'26/06/0976.878.576.877.7+0.9+1.172.211,4531,1411.271.13-310-19-508.74-1724,0550140.35
'26/06/0875.578.975.476.8-0.6-0.784.522,2841,8571.231.77+2920+11.6+3048.81+354,2270140.33
'26/06/0576.478.475.377.4+3.2+4.314.184,0732,5881.573.14+1,209+315-26.8+1,4978.68+1004,1920140.33
'26/06/0473.874.673.574.2+0.6+0.821.492,1321,3331.61.58-3310+8.62-3228.3+804,0920140.34
'26/06/0373.97472.773.6-0.1-0.141.762,1121,8811.121.55-5310-3.51-5348.37+1134,012-1140.35
'26/06/0274.774.773.573.7-1-1.341.612,2091,8671.181.63-1,156-51-1.25-1,2088.54+663,899+1150.38
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
'26/06/0174.374.873.774.7+0.6+0.811.481,1029691.140.82+1430-103+39.98.92-73,8330140.37
'26/05/2974.874.874.174.1-0.5-0.670.941,1491,1660.990.85-545-41-1.44-5878.83-83,8400140.36
'26/05/287575.574.574.6-0.5-0.671.337467820.950.56-114-58-4.62-1778.95-63,8480140.36
'26/05/2775.575.774.575.1001.61,2379561.290.93-1900-18.2-2088.98+783,854-1140.36
'26/05/2674.975.274.575.1+0.1+0.130.937316281.160.55-1460+5.4-1418.92-33,7760150.4
'26/05/2575.575.574.375-0.5-0.661.598318670.960.62-2390-0.55-2408.94+163,7790150.4
'26/05/2275.675.67575.5-0.3-0.40.796807220.940.51-4440-4.35-4488.89+243,7630150.4
'26/05/2176.276.27575.8+0.2+0.261.597391,1070.670.56-3040-0.64-3059.01+773,739+1150.4
'26/05/2076.176.37575.6+0.1+0.131.727417630.970.56-381+44-73.4-4109.03+403,6620140.38
'26/05/1976.376.375.475.5-0.8-1.051.187478480.880.57-4400+9.79-4309.14+103,6220140.39
'26/05/187676.375.676.3000.926835941.150.52-2230-3.95-2279.28+103,6120140.39
'26/05/1577.377.375.676.3-0.3-0.392.229079580.950.69-407+200+1.78-2059.32+193,6020140.39
'26/05/147777.275.376.6-0.5-0.652.461,6131,6800.961.23-997+200-21.5-8199.38+283,5830140.39
'26/05/1378.879.17777.1-2.1-2.652.651,0271,8610.550.8-3880+5.96-3829.62+163,5550140.39
'26/05/1280.180.178.879.2-0.2-0.251.647167530.950.57-337+326-6.02-179.7-373,5390140.4
'26/05/1178.479.877.879.4+1+1.282.557166901.040.57+183+106+13.9+3039.8-303,5760140.39
'26/05/0878.679.578.478.4-0.2-0.251.49431,1100.850.74-281+150+1.25-1309.74+133,6060140.39
'26/05/0777.48077.378.6+0.9+1.163.471,1219171.220.88-265+219-15-60.69.8+103,5930140.39
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
'26/05/0677.778.277.377.7+0.1+0.131.166086340.960.47-176+198+6.83+28.89.87-63,5830140.39
'26/05/0577.878.577.377.6-0.2-0.261.5470670910.55-253+205+10.3-37.69.92+323,5890140.39
'26/05/0477.878.477.177.8001.677096751.050.55-250+341+0.51+91.59.98-23,5570140.39
'26/04/3078.578.677.877.8-0.6-0.771.025354901.090.42-276+131-0.22-14510.1+293,5590140.39
'26/04/2978.178.877.378.4+0.7+0.91.936006290.950.47-4.52+130+0.53+12610.2-53,5300140.4
'26/04/2878.178.176.977.7001.546786950.980.53-251+133-1.26-11910.2-253,5350140.4
'26/04/2777.377.776.677.7+0.1+0.131.426887070.970.53-212+133+14.2-64.810.3+243,5600140.39
'26/04/2477.177.676.677.6+0.4+0.521.36465811.110.5-1290+0.53-12910.4-83,5360140.4
'26/04/2376.677.47677.2+0.9+1.181.831,0028861.130.77-2840-13-29710.4-123,5440140.4
'26/04/2277.977.976.176.3-1.1-1.422.331,4721,7380.851.13-6330-0.21-63310.4+593,5560140.39
'26/04/2178.278.277.277.4-0.3-0.391.298198650.950.63-1810+1.2-18011+273,4970140.4
'26/04/2079.579.577.777.7-1.3-1.652.281,0001,1170.90.78-4340-41.7-47611+283,4700140.4
'26/04/1779.979.978.679-0.6-0.751.637999100.880.63-3880-34.6-42311.1+383,4420140.41
'26/04/1681.882.379.579.6-2.2-2.693.421,2885,3650.241.03-6750-106-78211.2+1463,4040140.41
'26/04/1581.982.780.881.8+1+1.242.351,4961,7310.861.22-4020-78.8-48111.5+753,2580140.43
'26/04/148383.180.780.8-2.1-2.532.91,2126,2170.190.99-1570-12.5-17011.6+623,1830140.44
'26/04/1383.884.782.982.9-0.9-1.072.158611,0280.840.72-2160-8.36-22411.6-523,121-1140.45
'26/04/108485.283.283.8-0.3-0.362.381,5551,7870.871.31-4700+38.1-43211.7+263,173-40150.47
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
'26/04/0980.584.580.284.1+3.6+4.475.342,2492,0541.091.87+5050-19.9+48511.8-203,147-3551.75
'26/04/088081.579.880.5-0.3-0.372.19539401.010.77-44.60+22.7-2211.6-143,1680581.83
'26/04/077881.17880.8+3.1+3.993.991,6331,4601.121.31+7540+18.7+77311.7-1583,182+40581.82
'26/04/02797977.477.7-1-1.272.035542,1500.260.43-2220+3.82-21811.4-363,3400180.54
'26/04/0178.979.378.678.7+0.7+0.90.95345490.970.42+1150-41.9+73.411.5+123,376+18180.53
'26/03/3178.179.977.578-0.5-0.643.069411,2900.730.74+2.160-99.5-97.311.4-793,364000
'26/03/3078.579.978.278.5-0.7-0.882.151,1331,4730.770.89-1510-130-28111.5+53,443000
'26/03/2776.579.676.579.2+2.2+2.864.031,8981,6001.191.5+9100-120+79011.6-333,438000
'26/03/2677.178.176.577-0.1-0.132.086898420.820.53+170-80.9-63.911.4+63,471-2200
'26/03/2575.477.275.377.1+1.4+1.852.512,0792,1530.971.58+7560-44.5+71111.4+393,465-263220.63
'26/03/2475.876.275.575.7-0.4-0.530.924474500.990.34-690-7.7-76.711.2-103,426+802858.32
'26/03/2375.676.275.276.1-0.9-1.171.35476430.850.41-2650-14.1-27911.2-43,436+152055.97
'26/03/2079.279.87777+0.2+0.263.651,2181,0311.180.95-216-0.1-3.05-21911.3+363,440+91905.52
'26/03/1977.477.876.776.8-1.2-1.541.416727040.950.52-3520+18.7-33311.2+703,404+211815.32
'26/03/1879.379.377.278-1.3-1.642.651,9892,1480.931.55-3500+425+75.111.3+103,334-1201604.8
'26/03/1777.879.577.679.3+4+5.312.521,7111,5941.071.35+9250+10.3+93511.4-633,324+772808.42
'26/03/1675.375.574.675.3001.26176520.950.46-2750+1.79-27311.1+43,387+552035.99
'26/03/1375.175.874.675.3-0.1-0.131.597215861.230.54-1730-22.3-19511.2-383,383+51484.37
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
'26/03/1275.276.275.275.4-0.6-0.791.324194770.880.32-74.30-50.6-12511.2-33,421+51434.18
'26/03/1174.676.174.676+1.4+1.882.015445101.070.41-890-34.2-12311.2+1823,424+161384.03
'26/03/1074.7757474.6+0.6+0.811.355434751.140.4+400-188-14811.3+1393,242+351223.76
'26/03/0973.5747374-1.2-1.61.331,1609691.20.85+18.70-118-99.711.2-53,1030872.8
'26/03/0674.675.474.575.2+0.2+0.271.25935431.090.45+116-90-40-13.811.2-403,1080872.8
'26/03/0575.475.474.775+0.8+1.080.944354590.950.33+24.70-21.5+3.1911.2-43,148-2872.76
'26/03/0475.675.674.274.2-1.5-1.981.851,5221,3031.171.14-5680-214-78311.2+173,152+1892.82
'26/03/0376.576.675.675.7-0.8-1.051.315946670.890.45-1340+14.7-11911.4-533,1350882.81
'26/03/0275.576.774.776.5+1+1.322.651,2019901.210.91+4610+13.1+47411.4-33,188-2882.76
'26/02/2677.778.475.575.5-0.9-1.183.81,8791,6971.111.43-1,0740+7.36-1,06711.2+1823,1910902.82
'26/02/2577.877.875.976.4-0.6-0.782.476927790.890.53-1920-29.2-22111.6+443,0090902.99
'26/02/2477.678.376.777-0.4-0.522.077411,1220.660.57-1070-98.3-20511.6-22,9650903.04
'26/02/2376.878.47677.4+0.6+0.783.131,0188851.150.79+1480-11.3+13711.7-1442,967+8903.03
'26/02/1177.477.476.476.8-0.6-0.781.297718060.960.59-3630+41-32211.6+63,121+20822.63
'26/02/1076.677.476.377.4+0.9+1.181.444943361.470.38+660-14.8+51.211.7-63,115+6621.99
'26/02/0976.977.476.276.5-0.8-1.031.559118351.090.7-321+10-66-37711.7-133,121+11561.79
'26/02/0677.67876.177.3-0.6-0.772.446856920.990.53-2580-137-39512.2-33,134-3451.44
'26/02/0578.97977.477.9-1.8-2.262.018969920.90.7-1790-128-30811.9+263,137+48481.53
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
'26/02/0477.579.777.579.7+2+2.572.836865991.150.54+79+10-90-1.0312+373,111000
'26/02/0377.378.177.177.7+0.2+0.261.293735110.730.29-1220-11.6-13411.9+133,074000
'26/02/027778.27777.5001.554065370.760.31-110-12-2311.9+183,061000
'26/01/3078.578.577.277.5-0.4-0.511.676336131.030.49-3660-12.3-37811.9+183,043-2500
'26/01/2977.678.276.977.9+0.6+0.781.685085520.920.39-1540+0.36-15412.1+243,0250250.83
'26/01/2878.579.176.877.3-1.2-1.532.931,2261,2690.970.95-2810-128-40912.1-1193,001-1250.83
'26/01/2779.880.278.478.5-1.2-1.512.261,1081,0621.040.87-4780-169-64712.2+523,1200260.83
'26/01/2680.680.679.579.7-0.3-0.381.375384641.160.43-850-73.4-15812.4+223,0680260.85
'26/01/2380.681.179.880-0.6-0.741.616025271.140.48-2360-4.72-24112.4+23,0460260.85
'26/01/228181.279.880.6+0.6+0.751.754844791.010.39-100-62.3-72.312.5+73,044-3260.85
'26/01/2180.680.779.280-0.5-0.621.861,6751,3501.241.34-5420-72.7-61512.4-73,0370290.95
'26/01/2080.481.380.480.5-0.3-0.371.113494790.730.28-510-29.9-80.912.6+13,0440290.95
'26/01/1980.681.480.280.8001.493863910.990.31+230-11.6+11.412.7-93,043+3290.95
'26/01/1682.982.980.380.8-2.4-2.883.131,3731,6190.851.11-4800-63.8-54412.7-23,052-3260.85
'26/01/1582.983.782.983.2+0.3+0.360.972674820.550.22-50-9.05-1412.9-283,0540290.95
'26/01/148383.682.882.9+0.1+0.120.973684110.90.31+8.460-27.3-18.812.9+113,0820290.94
'26/01/1384.884.882.882.8-1.8-2.132.368192,0390.40.68-390-69.7-10912.9+423,071-2290.94
'26/01/1286.186.584.584.6-1.4-1.632.337414,4200.170.63-1410+42.6-98.512.9-783,029-2311.02
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
'26/01/0985.187.885.186+0.6+0.73.161,1873,6570.321.03+360-71.4-35.412.9+493,107+1331.06
'26/01/0884.185.784.185.4+0.7+0.831.895371,0620.510.46+1120-9.68+10212.9+103,0580321.05
'26/01/0784.484.983.584.7+0.3+0.361.666391,2210.520.54+1510+0.97+15212.9+33,048-2321.05
'26/01/068585.583.684.4+0.1+0.122.256611,4250.460.56-9.580+26.6+17.112.8-73,045-1341.12
'26/01/0584.48583.584.3+0.1+0.121.789181,8640.490.77+2310-7.73+22312.9+613,052+4351.15
'26/01/0285.185.88484.2-1.4-1.642.18672,6070.330.73+1610-9.62+15112.8+652,991-2311.04
'25/12/3186.286.785.285.6-0.6-0.71.744741,3660.350.41+2060-90+11612.7-112,926+4331.13
'25/12/3085.786.385.386.2-0.2-0.231.164949440.520.42+2260-149+7712.7-202,9370290.99
'25/12/2986.78785.486.4-0.3-0.351.857391,9560.380.64+180-18.7-0.712.602,957-3290.98
'25/12/2687.887.88686.7-0.3-0.342.078582,0520.420.74+1900-166+2412.6+192,9570321.08
'25/12/2485.388.885.387+2.2+2.594.132,2284,0190.551.95+6180+61.8+68012.5+42,938-2321.09
'25/12/23838582.884.8+1.4+1.682.649561,2730.750.81+2480+52.8+30112.3+132,934+4341.16
'25/12/22858582.883.4-1.6-1.882.591,3075,0160.261.09-2990+48-25112.2+1072,921+6301.03
'25/12/1984.185.982.385+1.4+1.674.312,2903,5980.641.94+4320-37.7+39412.4-612,814+5240.85
'25/12/1882848283.6+1.8+2.22.442,0042,6720.751.67+5210+141+66212.2-322,875+2190.66
'25/12/1780.282.980.281.8+1.6+23.371,4722,4670.61.21+5990-107+49212-972,907+1170.58
'25/12/1679.480.279.480.2+0.2+0.2514296830.630.34+1550-7.3+14811.8+143,0040160.53
'25/12/1579.981.479.380+0.1+0.132.635737740.740.46+70.50+7.46+77.911.8+12,9900160.54
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
'25/12/1278.480.478.479.9+1.8+2.32.561,2581,3370.941+6430+19.9+66211.8-112,9890160.54
'25/12/1177.278.177.278.1+0.9+1.171.174815470.880.37+2650+21.7+28711.6-873,0000160.53
'25/12/1077.277.47777.2+0.1+0.130.521802010.90.14+400-0.06+39.911.5-113,0870160.52
'25/12/0977.877.97777.1-0.7-0.91.162893450.840.22+17.20-7.82+9.4311.4-633,0980160.52
'25/12/0877.27877.277.8+0.6+0.781.043463171.090.27+880+6.81+94.811.4-723,1610160.51
'25/12/0576.977.376.577.2-0.2-0.261.032102360.890.16+310+14.8+45.811.4-23,2330160.49
'25/12/0477.577.776.877.4-0.1-0.131.162693230.830.21+790+6.67+85.711.4-43,235-2160.49
'25/12/037777.676.877.5+0.6+0.781.042976020.490.23+650-12.5+52.511.4-103,2390180.56
'25/12/0276.777.776.576.9+0.2+0.261.562022420.830.16+30-10.9-7.8611.4+343,2490180.55
'25/12/0177.77876.776.7-1-1.291.673806310.60.29-960-36.6-13311.4+593,215+2180.56
'25/11/2877.778.177.377.7001.034707980.590.37+230+11+3411.4+173,1560160.51
'25/11/2775.977.775.977.7+1.1+1.442.356646311.050.51+2530+77.4+33011.4-1413,139-1160.51
'25/11/2676.276.675.876.6+0.7+0.921.054373041.440.33+2770+5.14+28211.3-73,2800170.52
'25/11/2577.377.375.975.9-1-1.31.822321,0510.220.18+120-3.61+8.3911.2-43,2870170.52
'25/11/2475.576.975.576.9+1.5+1.991.864806420.750.37+2150-4.11+21111.2-1153,2910170.52
'25/11/2174.576.274.575.4+0.1+0.132.263887910.490.29+1540+20.3+17411.1-293,406-1170.5
'25/11/2074.275.474.275.3+1.6+2.171.636066750.90.45+4230+54.7+47811-503,435+2180.52
'25/11/1974.574.673.373.7-0.3-0.411.765386690.80.4-70-126-13310.9+233,4850160.46
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
'25/11/1874.77573.674-1-1.331.877819770.80.58-180-9-2711.1+213,462+1160.46
'25/11/1775.675.674.175-0.5-0.661.993437870.440.26-36.80-32.8-69.611.1+263,4410150.44
'25/11/147576.27475.5+0.6+0.82.945005170.970.38-250+14.2-10.811.1-373,4150150.44
'25/11/1375.575.574.974.9000.82873250.880.22-620+8.39-53.611-203,4520150.43
'25/11/127575.474.674.9-0.1-0.131.076497070.920.49-2870-6.8-29411+493,4720150.43
'25/11/1176.57774.675-1.4-1.833.141,3401,5420.871.01-6620+13.5-64911.1+283,423+1150.44
'25/11/1077.977.975.976.4-0.5-0.652.67367940.930.56-2740+12.7-26211.3+123,3950140.41