≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3441 聯一光 / K線圖(日)

3441 聯一光

日期: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
249.5249+0.5+0.2%5.22%245249.5236.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9944.84億2,872694股/筆242.612.05102.70.2
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)
42,811113.8億37,7461.13張/筆265.9-6 (-2.35%)

連續漲跌: 首日上漲  ( +0.5元 / +0.2%)

財報評分: 最新57分 / 平均51分

上櫃指數: 426.71 (-3.75 / -0.87%)

新聞及公告

• 10檔飆股「抓去關」新名單　聯一光、聯茂明起處置到10／19 (ETtoday新聞雲 10/07 18:08)

• 【量大強漲股整理】台股五萬點前哨戰！【3441聯一光】＋230%驚人漲幅！下個接棒的主角換誰做?! (Anue鉅亨 10/06 18:02)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 聯一光電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 09/21 14:16)

• 新增5檔股票明起抓去關 飆股全友、聯一光處置期至9/30 (Anue鉅亨 09/17 20:14)

• 快訊／台股5檔「抓去關」新名單　全友、聯一光處置7個營業日 (ETtoday新聞雲 09/17 18:12)

• 拉回洗盤=會有主升段、全友⊕、台達電、金居、建榮 (Anue鉅亨 09/16 17:38)

• 光學鏡頭強勢表態！2檔飆漲停　高價股大立光勁揚半根 (ETtoday新聞雲 09/16 09:53)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 〈台股開盤〉升息壓力加劇、AI產業三巨頭籲放緩先進模型開發 台股跌逾700點摜破月線 (Anue鉅亨 09/14 09:45)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 澄清經濟日報(Economic Daily News)2026年9月11日報導 (公告訊息 09/11 09:52)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 〈台股盤後〉開高震盪走低守住4萬7 量縮小漲77點市場觀望態度濃厚 (Anue鉅亨 09/09 14:31)

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 大立光摜跌停失守7千元！歐系外資喊賣　光學4檔同摔半根 (ETtoday新聞雲 09/07 12:07)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 〈台股盤後〉MSCI生效尾盤爆量跌點收斂至202點守住4萬6 月線大漲3008點 (Anue鉅亨 08/31 14:32)

• 快訊／4檔「抓去關」新名單　順德、光鼎列潛在處置名單 (ETtoday新聞雲 08/28 18:15)

• 〈台股盤後〉台積電翻黑雖有塑化及光學撐盤 未能站穩4萬6收45975點 (Anue鉅亨 08/27 14:05)

• 快訊／大立光連2根漲停飆6915元　超車緯穎居上市櫃股價第3高 (ETtoday新聞雲 08/27 10:11)

• 〈台股開盤〉輝達財報報喜助攻 台股一度漲逾500點站回4萬6 (Anue鉅亨 08/27 09:37)

• 台股盤前｜大漲407點站回45,169點！台積電重回2,400元 RS動能與投本比鎖碼瀚荃、聯一光、富喬 (Anue鉅亨 08/26 09:19)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 【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)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 聯一光電受邀參加中信證券舉辦之法人說明會 (公告訊息 08/11 15:31)

• 聯一光電第六屆薪酬委員會委員 (公告訊息 08/11 15:01)

• 聯一光電2026年第2季合併財務報告業經提報董事會通過 (公告訊息 08/11 14:19)

• 【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)

• 【量大強漲股整理】台股暴漲！雙強攜手漲停！【3441聯一光】⊕應證！下一波鑽石黑馬? (Anue鉅亨 07/31 17:39)

• 係因聯一光電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 07/30 14:17)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 聯一光電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 07/29 15:51)

• 〈台股盤後〉史上第7大跌點1564點守住4萬點及半年線 2天狂瀉3595點 (Anue鉅亨 07/29 14:34)

• 台股盤前｜外本比策略鎖定【聯一光、華航、祥碩】，大盤重挫2030點回測四萬一關卡 融資暴減231億清洗浮額 (Anue鉅亨 07/29 09:06)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 【量大強漲股整理】 【台積電】大鬥ASML！「設備漲價」股價會崩嗎？破解晶圓霸主拒絕買單的背後真相！ (Anue鉅亨 07/16 17:14)

• 震盪行情如何賺？鎖定AI主流，提前布局下一檔倍數股！ (Anue鉅亨 06/26 10:13)

• 台股連跌機會難得？關鍵買點即將浮現！ (Anue鉅亨 06/25 10:59)

3441 聯一光 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共3,923日
成交價: 249.5元 (+0.5元/ +0.2%)成交張數: 1,994張成交金額: 4.84億元
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
歷史次高
近2日新高
首日上漲
(+0.5元/ +0.2%)
第448高
近6日新低
第83高
近6日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
249.5元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年今年
01/02
~10/08
起算價232202.518113267.630.332.539.0539.1538.214.5538-37.55
漲跌價+17.5+47+68.5+117.5+181.9+219.2+217+210.45+210.35+211.3+234.95+211.5-+211.95
漲跌幅+7.54%+23.2%+37.8%+89%+269%+723%+668%+539%+537%+553%+1615%+557%-+564%
振幅19%36.3%58.3%115%323%823%773%649%648%664%1835%715%-669%
成交張數6.45萬10.2萬11.2萬33.3萬98.9萬121萬125萬131萬139萬199萬363萬408萬-122萬
成交金額168億250億268億639億1,269億1,412億1,425億1,448億1,478億1,734億2,394億2,538億-1,416億
週轉率161%256%279%831%2469%3028%3113%3270%3464%4967%9077%10193%-3054%

* 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
'26/10/08245249.5236.5249.5+0.5+0.25.221,9942,8720.694.84-840+85+0.98
'26/10/07260280.5247.5249-6-2.3512.942,81137,7461.13114+1,9250-11.3+1,9148.79+1823,865-781,87748.6
'26/10/06238255238255+23+9.917.3319,70214,6481.3448.9-4490-14.5-4633.93-5783,683+6131,95553.1
'26/10/05215232215232+21+9.958.069,6837,4751.321.9-3860+4.79-3825.06+2114,261+1271,34231.5
'26/10/02210222.5207211+8.5+4.27.6528,12924,1521.1660.6-3980-355-7535.92+8104,050-481,21530
'26/10/01189202.5189202.5+18+9.767.326,2834,9451.2712.5+1360+103+2396.92-353,240+1071,26339
'26/09/30184.5187181.5184.5-0.5-0.272.971,1091,6580.672.04-670-29.2-96.26.49-673,275-81,15635.3
'26/09/29177.5185176185+4+2.214.977861,2020.651.41-990+1-986.66-773,342-821,16434.8
'26/09/24176181175181+3.5+1.973.385991,0000.61.07+49.10-2+47.16.91-623,419-551,24636.4
'26/09/23180.5180.5175.5177.5-3.5-1.932.767301,2470.591.29+150+6+216.77-613,481-311,30137.4
'26/09/22175.5181.5172.5181+3.5+1.975.072,1822,9000.753.84+1950+62.9+2586.73-1353,542-1531,33237.6
'26/09/21190190175177.5-8-4.318.091,9473,1140.633.54+260+154+1806.24-5163,677-1651,48540.4
'26/09/18185187177185.5-7-3.645.192,9373,4990.845.36+700+92+1626.18-4024,193-6871,65039.4
'26/09/17198.5201188.5192.5+6.5+3.496.7247,64236,3431.3192.6-1140-58-1726+4234,595+1112,33750.9
'26/09/16170186170186+16.5+9.739.4419,05010,1341.8834.7+680+46.1+1146.28+1064,172+7052,22653.4
'26/09/15162176.5159169.5+9+5.6110.937,87831,3561.2164.1-6190+0.1-6196.11-2004,066-181,52137.4
'26/09/14167173157.5160.5-5.5-3.319.3436,40227,8991.359.1+2780-41+2377.66-514,266-3311,53936.1
'26/09/11149.5166147166+15+9.9312.623,11619,3751.1936.5-3390+64.4-2746.97-4514,317+4981,87043.3
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
'26/09/10141.5157137151+7.5+5.2313.927,79724,2211.1540.7+4990+0.42+4997.81+2514,768+81,37228.8
'26/09/09132.5144129143.5+11.5+8.7111.421,79118,9371.1530.3-51.20+0.17-51.16.55+1014,517+1421,36430.2
'26/09/08130134123.5132+1+0.768.0212,72110,4041.2216.6-120-0.82-12.86.58+1024,416+181,22227.7
'26/09/07140141.5129131-12-8.398.7413,82712,9471.0718.7-1,2370-5.32-1,2436.59-7304,314-601,20427.9
'26/09/04134143129.5143+13+1010.44,8365,8820.826.71+88.900+88.99.58+8855,044+571,26425.1
'26/09/03142144130130-9.5-6.81103,2944,2000.784.5-58.70-21.4-80.19.23-1864,159-631,20729
'26/09/02133140130139.5+6.5+4.897.523,9954,7290.845.49+2110+6+2179.37+2934,345+301,27029.2
'26/09/01137139130133-3-2.216.623,2623,9740.824.42+1770+16+1938.71-974,052-891,24030.6
'26/08/31127.5137.5127.5136+6+4.627.694,6345,0430.926.22+4370+5+4428.22+3824,149-1481,32932
'26/08/28138.5140.5129.5130-7.5-5.45827,52320,5611.3437+9160-56.4+8607.13-2,6133,767-4881,47739.2
'26/08/27133.5137.5127137.5+12.5+108.432,17320,1551.643-9830+14.7-9684.84+1,5046,380+1951,96530.8
'26/08/26113.5125113125+11+9.6510.511,9617,8681.5214.5-4.70+41.6+36.97.27+7264,876+6811,77036.3
'26/08/25111119108.5114+1.5+1.339.3326,99819,8781.3630.6-6910-1.1-6927.17-6264,150-161,08926.2
'26/08/24113.5117109112.5+5.5+5.147.4828,15321,5861.331.7-4180+0.79-4178.9-3264,776-711,10523.1
'26/08/2110210795.5107+9.7+9.9711.848,81538,2121.2848.8+3900-7.23+3839.94+6085,102+4031,17623
'26/08/2093.397.391.797.3+8.8+9.946.3317,34011,5641.516.6+1,5840+7.83+1,5928.65+5674,494+27577317.2
'26/08/1983.690.382.288.5+2.3+2.679.49,6489,5341.018.43+3730-0.35+3724.69+1923,927+5749812.7
'26/08/1887.490.584.686.2-1.2-1.376.7512,82012,5251.0211.2-7300-1.23-7313.74-93,735-8744111.8
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
'26/08/17839182.687.4+3.6+4.31018,93815,7641.216.7+9950-2.72+9925.49-233,744-152814.1
'26/08/148688.98083.8-1.2-1.4110.510,10720,7990.498.5-6780-0.32-6782.96-603,767-3852914
'26/08/1387.488.78585-2.2-2.524.2411,57110,6551.099.99-6720+0.4-6724.59+3683,827-4456714.8
'26/08/1279.387.279.287.2+7.9+9.9610.110,8299,1691.189.16+1,3620+2.5+1,3646.24-3623,459-2561117.7
'26/08/1179.28277.979.3-0.2-0.255.164,9594,6181.073.97-2080-0.02-2082.56+873,821-2763616.6
'26/08/1082.7847979.5-4.9-5.815.928,2349,5640.866.66-3710-13.2-3842.92-3643,734-17666317.8
'26/08/078794.384.484.4-4-4.5211.217,46415,7681.1115.5-6630-0.96-6643.56+344,098-4783920.5
'26/08/0684.689.481.388.4+3+3.519.4813,79112,6171.0911.8+6140-1.62+6125.1+574,064+388621.8
'26/08/0590.393.88585.4-4.2-4.699.8222,51117,6951.2720.2-4680+8.65-4593.49+3304,007-1188322
'26/08/0493.595.885.589.6-2.8-3.0311.149,36034,8981.4144.8-9430+7.38-9354.66+8143,677-27289424.3
'26/08/038792.483.392.4+8.4+1010.833,10222,5511.4729.2-1,5650-38.8-1,6047.01+1022,863+3251,16640.7
'26/07/3181.78478.984+7.6+9.956.6816,21312,4681.313.4+1,6130+45.9+1,65910.8+4122,761+11384130.5
'26/07/308490.576.476.4-8.4-9.9116.637,34927,3771.3631.4-2250-0.76-2266.79-3102,349+3672831
'26/07/2977.584.97584.8+7.6+9.8412.858,72339,2961.4947.2-1010+0.68-1017.35+1962,659+21469226
'26/07/2867.577.76777.2+6.5+9.1915.126,71320,1951.3220.1+6160+0.05+6167.6-32,463+38347819.4
'26/07/276570.76570.7+6.4+9.958.8612,3927,6011.638.61+2610+0.77+2626+2352,466+63953.85
'26/07/2466.867.562.264.3-4.4-6.47.713,3722,7731.222.19-7740+0.32-7735.32+252,231-14321.43
'26/07/2364.970.364.568.7+4.7+7.349.066,2535,1951.24.24+7360+3+7397.25-3372,206+10462.09
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
'26/07/2265.26863.964+0.3+0.476.442,0061,8471.091.31-1270-0.3-1275.37-302,5430361.42
'26/07/216566.163.363.7004.43,3122,7171.222.14-6540+0.02-6545.64+1882,573-18361.4
'26/07/2069.869.863.363.7-4.3-6.329.565,6354,3421.33.78+1220+5.85+1287.26-152,385-19542.26
'26/07/176870.666.568-1.7-2.445.885,7994,5541.273.96-1450-12.8-1586.95+392,400+30733.04
'26/07/1663.871.163.769.7+5+7.7311.45,9484,2941.394.11+1780-3.04+1757.29-252,361+12431.82
'26/07/1567.767.763.464.7-2.6-3.866.392,5772,6800.961.67-1460-1.09-1476.83+182,386-36311.3
'26/07/1473.273.866.967.3-7-9.429.294,9553,7491.323.41-2840-23.7-3077.09-1402,368+23672.83
'26/07/1370.474.370.274.3+6.7+9.916.071,8489421.961.36+2560+7.8+2647.75-1092,508+15441.75
'26/07/0970.275.367.667.6-1.7-2.4511.14,8664,4771.093.45-1,0740+0.22-1,0747.1+1362,617+2291.11
'26/07/08717266.769.3-1.8-2.537.452,9782,6251.132.05+2230-54.3+1699.75-1902,481-59271.09
'26/07/0779.479.471.171.1-7.9-1010.51,4421,5590.931.06-88.70-81.2-1709.19+242,671-24863.22
'26/07/0677.380.177.379+0.2+0.253.551,1751,2420.950.93-1760-1.73-1789.41+292,647-51104.16
'26/07/037981.17878.8-1.2-1.53.878698900.980.69-1360+25.1-1119.85+952,618-61154.39
'26/07/0275.880.775.880+2.8+3.636.357138890.80.56-41.80+1.16-40.610.2+232,523-141214.8
'26/07/0180.18176.277.2-2.8-3.568931,1710.760.7-820-4.04-8610.3+222,500-261355.4
'26/06/3077.180.875.780+3.8+4.996.699409610.980.74-540-3.14-57.110.5+132,478+11616.5
'26/06/2979.583.575.676.2-7.4-8.859.451,2711,5020.850.99-330-11.2-44.210.6+982,465-931606.49
'26/06/2690.190.183.683.6-9.2-9.9171,8262,1110.871.56-1.730-125-12710.7-1622,367-825310.7
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2593.495.891.792.8+2.5+2.774.541,9751,9651.011.84+2010+12+21310.7-3872,529-1126110.3
'26/06/2482.290.382.290.3+8.2+9.999.872,3102,3570.982.03+520+248+30010.2+1632,916-292729.33
'26/06/2386.686.681.882.1-4.5-5.25.542,1042,2010.961.74+3680-0.61+36710.1-552,753-17630110.9
'26/06/22909086.686.6-5.7-6.183.683,2533,4090.952.86+880+0.41+88.49.17-2192,808-19647717
'26/06/18899488.992.3+3.2+3.595.7214,14210,8761.313-5140-39.8-5548.95-813,027+23867322.2
'26/06/1783.889.183.889.1+8.1+106.548,9106,4751.387.82+5220+3.72+52610-1363,113+15743514
'26/06/1673.48173.281+7.3+9.9110.613,2799,1461.4510.4+7380+14.1+7538.75+5833,249+852788.56
'26/06/1571.4777073.7+3.7+5.291011,0518,2611.348.23-770+3.21-73.86.73-3182,666-161937.24
'26/06/127275.569.670-1.5-2.18.2518,98513,8301.3713.6-8830-0.44-8836.92+5472,984-1332097
'26/06/1165.171.562.471.5+6.5+101422,06915,4841.4315+9500+34.5+9848.93+1472,437+28634214
'26/06/1064.46564.265+5.9+9.981.353,6421,3482.72.36+2830-89.8+1936.5-2852,290+44562.45
'26/06/0956.259.155.459.1+5.3+9.856.881,8701,0941.711.09+1420+82.6+2255.78+2632,575+12120.47
'26/06/0854.255.654.254.6-5.6-9.32.336,3773,0812.073.47+61.20+3.02+64.25.42-1172,312000
'26/06/0555.760.255.260.2+5.4+9.859.128,9744,9171.835.29+7950+16.5+8115.27+3202,429000
'26/06/0451.655.55054.8+2.6+4.9810.52,1681,8141.21.14+4020+0.73+4033.27+602,109000
'26/06/0354.755.652.152.2-2.5-4.576.41,6911,8480.920.91-1780-0.69-1792.24+312,049-2900
'26/06/0256.558.551.754.7+0.5+0.9212.53,3302,7001.231.83-1560+0.57-1552.5+1622,018-4291.44
'26/06/0153.455.452.254.2+0.3+0.565.942,2701,7761.281.22+6.770-0.04+6.732.69+311,856-1331.78
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
'26/05/2950.954.449.1553.9+3.7+7.3710.53,1202,7051.151.63-4620-0.72-4632.53+841,825-5341.86
'26/05/285153.949.650.2-1.5-2.98.322,1322,1830.981.1+2850+0.62+2863.68-1001,741-14392.24
'26/05/2756.456.45151.7-4.2-7.519.663,4403,0491.131.81-43.70-0.09-43.82.97-2641,841-10532.88
'26/05/2656.958.854.255.9-1.5-2.618.014,7543,3201.432.67+3120-25.3+2873.05-1452,105-18632.99
'26/05/2554.557.454.357.4+5.2+9.965.943,1942,3581.351.79-2550+25.5-2292.26-712,250+13813.6
'26/05/2252.553.451.552.2-0.7-1.323.595,7014,4581.282.97+23.80-28.1-4.262.8-1622,321-59682.93
'26/05/2148.452.947.952.9+4.75+9.8710.410,9327,5821.445.58-4750+28.2-4472.65+2552,483+631275.11
'26/05/204448.154448.15+4.35+9.939.479,3817,5621.244.43+6680-0.95+6673.83+2112,228+23642.87
'26/05/1945.147.6543.843.8+0.45+1.048.885,8863,4781.692.73-90+0.62-8.382.13-382,017+12412.03
'26/05/1844.2545.142.7543.35-1.1-2.475.291,5411,2921.190.67-3500-352-592,055-5291.41
'26/05/1544.6546.443.144.45+1.55+3.617.695,9244,2021.412.65-5400-1.38-5412.06+2382,114+7341.61
'26/05/1439.642.939.1542.9+3.9+109.622,3741,8081.311+3580+1.38+3593.36+2561,876+6271.44
'26/05/1339.44038.8539-1.1-2.742.875164901.050.2-2800-282.41-141,6200211.3
'26/05/1240.8540.939.140.1-0.45-1.114.441,0197971.280.4+190+0.04+19.12.46-1211,634-19211.29
'26/05/1142.843.74040.55-2.25-5.268.642,6502,0201.311.09-1510-0.81-1522.4-671,755-7402.28
'26/05/0840433842.8+3.7+9.4612.83,0173,7450.811.26+790+0.81+79.83.65+4251,822+30472.58
'26/05/0739.54038.839.1-0.7-1.763.021,0979671.130.43-120-0.61-12.63.39-1601,397-28171.22
'26/05/0639.640.5538.7539.8+2.9+7.864.884,5683,9261.161.83-2460-0.39-2463.4+2401,557+36452.89
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
'26/05/0533.636.933.636.9+3.3+9.829.828981,5830.570.32+2040+0.62+2053.92+1041,317+190.68
'26/05/0433.4534.133.333.6+0.1+0.32.391291281.010.04+5000+503.41-61,213080.66
'26/04/3034.634.633.533.5003.281561031.520.05+900+93.28-61,219080.66
'26/04/2933.233.733.233.5+0.1+0.31.573940.780.02+160+0+163.26-31,225080.65
'26/04/2833.3533.733.2533.4-0.05-0.151.3558800.720.02+500+53.22-41,228080.65
'26/04/2734.634.633.133.45-0.35-1.044.441161470.790.04-800-83.2-101,232080.65
'26/04/2433.434.23333.8+0.4+1.23.591881571.20.06-3500-353.21+41,242080.64
'26/04/23363632.7533.4-2.25-6.319.123993831.040.14-530-0.16-53.23.3-181,238-580.65
'26/04/2236.236.535.435.65-0.05-0.143.081,3449851.360.48-43800-4383.4301,256+5131.04
'26/04/2133.635.733.1535.7+2.1+6.257.599376251.50.33+24500+2454.4601,256-180.64
'26/04/203334.53333.6+1.2+3.74.635435031.080.18+5000+503.84+351,256+190.72
'26/04/173333.132.2532.4-0.3-0.922.61902370.80.06+600+63.72-71,221080.66
'26/04/1632.532.9532.332.7+0.35+1.082.011741551.120.06+3000+303.7+41,228-180.65
'26/04/1533.234.232.3532.35-0.55-1.675.623933371.170.13-6600-663.62-111,224+190.74
'26/04/1432.753532.5532.9+0.7+2.177.619106901.320.31-3110+0-3113.75+601,235080.65
'26/04/1331.432.7531.0532.2+0.8+2.555.412942301.280.09-1000-104.53-141,175080.68
'26/04/1031.7532.4531.3531.4+1.1+3.633.634793951.210.15-6900-694.55-111,189+180.67
'26/04/0930.7530.7530.230.3-0.45-1.461.7951780.650.02-600-64.7201,200070.58
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
'26/04/0829.9530.7529.9530.75+0.85+2.842.681091031.060.03+390-7+324.74-111,200070.58
'26/04/0730.4530.4529.7529.9+0.2+0.672.3622600.370.01-1200-124.6401,211070.58
'26/04/0230.530.529.729.7-0.35-1.162.6644720.610.01-1300-134.67-41,211070.58
'26/04/0130.130.23030.05+0.35+1.180.6746650.720.01+1100+114.7-21,215070.58
'26/03/3130.130.1529.529.7-0.4-1.332.1657940.60.02-3100-314.67+11,217070.58
'26/03/303030.63030.1-0.55-1.791.9662970.640.02-3000-304.75-71,216-570.58
'26/03/2730.2530.730.2530.65+0.25+0.821.4824560.430.01+700+74.82-71,2230120.98
'26/03/2631.231.330.430.4-0.6-1.942.91121510.740.03+1400+144.81-141,2300120.98
'26/03/2530.731.330.731+0.45+1.471.961051640.640.03+2100+214.77-121,2440120.96
'26/03/2430.6530.829.930.55+0.45+1.52.99871550.560.03+2900+294.72-121,256+2120.96
'26/03/2329.630.829.530.1-0.25-0.824.281672580.650.05+3400+344.65-31,268+10100.79
'26/03/2032.1532.429.1530.35-1.35-4.2610.31,2401,1111.120.38+19900+1994.56-8521,271000
'26/03/193333.531.431.7-0.8-2.466.465826980.830.19+5500+554.06+292,123000
'26/03/1833.0533.453232.5-0.45-1.374.44326580.660.14+650-0.01+653.92+1222,094000
'26/03/1732.633.3532.5532.95+0.35+1.072.451245350.230.04+240+0.83+24.83.76+11,972000
'26/03/1632.4532.8532.232.6+0.05+0.1521086560.160.04+10-0.54+0.463.7+21,971000
'26/03/1332.53332.132.55002.76912830.320.03-200-0.11-20.13.7+31,969-600
'26/03/1232.733.132.532.55-0.65-1.961.81962520.380.03-350-0.03-353.75+11,966060.31
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
'26/03/113333.7532.733.2+0.35+1.073.22232680.830.07+410-0.02+413.83+201,965060.31
'26/03/1032.933.432.732.85+0.45+1.392.16702200.320.02+170-0.03+173.73-31,945060.31
'26/03/0933.1533.23232.4-1.65-4.853.52952950.320.03-310-0.13-31.13.69-141,948060.31
'26/03/0633.434.333.434.05-0.2-0.582.63412430.170.01+1400+143.76-21,962060.31
'26/03/0533.334.5533.334.25+1.3+3.953.791152630.440.04+4500+453.71-341,964060.31
'26/03/0435.535.532.632.95-2.55-7.188.173683131.170.12-20+0.78-1.233.6-271,998060.3
'26/03/033637.135.335.5-0.4-1.115.012452291.070.09-270-0.07-27.13.56-22,025060.3
'26/03/0235.5536.735.535.9-0.95-2.583.261162150.540.04-120-0.57-12.63.49+12,027060.3
'26/02/2637.653836.5536.85+0.4+1.13.984133451.20.15-520-0.02-523.51+132,026060.3
'26/02/2535.2537.734.136.45+1.8+5.1910.45034581.10.18-710+0.18-70.83.64-252,013060.3
'26/02/2434.5535.134.3534.65+0.1+0.292.171131260.890.04+100+0.01+103.82+22,038060.29
'26/02/2333.635.1533.634.55+0.5+1.474.551421361.050.05+5400+543.78-202,036060.29
'26/02/1134.63534.0534.05-0.95-2.712.711431181.210.05-290+7-223.57-92,056060.29
'26/02/1034.9535.334.835-0.3-0.851.4236780.460.01+400+43.5-72,065060.29
'26/02/0934.8535.6534.8535.3+0.65+1.882.31681170.580.02+60+0+63.49-32,072060.29
'26/02/0635.535.534.134.65-0.85-2.393.9486930.930.03-2600-263.46-32,075060.29
'26/02/0535.535.9535.3535.5-0.6-1.661.6633840.40.01-900-93.5-12,078060.29
'26/02/0435.436.135.436.1+0.7+1.981.98741080.680.03+3100+313.52-242,079060.29
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
'26/02/0335.735.734.635.4+0.7+2.023.17861080.80.03-1400-143.44-42,103-860.29
'26/02/0235.735.834.634.7-1.15-3.213.351701551.090.06-1000-103.46-92,107-7140.66
'26/01/3036.836.835.535.85-1-2.713.531701710.990.06-2700-273.47-12,116-5210.99
'26/01/2937.9537.9536.8536.85-1-2.642.911522260.670.06-1300-133.52-292,117-1261.23
'26/01/2838.4538.737.637.85-0.3-0.792.881641331.230.06-500-53.55-462,1460271.26
'26/01/2739.1539.23838.15-0.55-1.423.11892040.930.07-5400-543.56+342,1920271.23
'26/01/2637.8539.537.8538.7+0.95+2.524.375964991.20.23-160-3-193.69+392,1580271.25
'26/01/2337.938.437.4537.75+0.55+1.482.5520820910.08+5900+593.73-182,1190271.27
'26/01/2237.9538.137.237.2+0.2+0.542.432071681.230.08+280+0+283.57-292,1370271.26
'26/01/2137.0538.136.7537-0.05-0.133.641941881.030.07+10+0.02+1.023.5-32,1660271.25
'26/01/2037.0537.636.9537.05-0.25-0.671.741211021.190.05+3700+373.49-42,1690271.24
'26/01/1937.3537.837.337.3-0.05-0.131.34112931.210.04+480-0.01+483.4-162,1730271.24
'26/01/1637.2537.837.137.35+0.1+0.271.881101210.910.04+3600+363.26-132,1890271.23
'26/01/1537.5537.9537.1537.25-0.3-0.82.1379880.90.03-300-33.17-62,2020271.23
'26/01/1437.137.9537.137.55+0.45+1.212.2973800.910.03+3400+343.17+22,208-4271.22
'26/01/1337.7537.7536.537.1-0.7-1.853.312092540.820.08-170-1-183.09+132,206-1311.41
'26/01/1237.7538.4537.6537.8+0.45+1.22.141781850.960.07+5600+563.13-72,1930321.46
'26/01/0937.0537.836.337.35+0.3+0.814.051611900.850.06+20+0.01+2.012.97-62,2000321.45
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
'26/01/0836.3537.5536.3537.05+0.35+0.953.271431401.020.05-3400-342.92-152,206+1321.45
'26/01/0736.23736.236.7+0.3+0.822.21061180.890.04+260+0.04+262.98+12,2210311.4
'26/01/0636.137.236.136.4-0.05-0.143.021471520.960.05+2100+212.92-52,2200311.4
'26/01/0537.5537.5536.3536.45-1.05-2.83.22052390.860.08-310+0.03-312.85+82,225-3311.39
'26/01/0237.53837.537.5-0.05-0.131.33971060.920.04+4700+472.91-312,217-1341.53
'25/12/3137.3537.8536.537.55+0.5+1.353.643142771.130.12+11700+1172.79-132,248+2351.56
'25/12/3038.238.2537.0537.05-1.35-3.523.133533650.970.13+2200+222.48+202,261-5331.46
'25/12/2938.439.338.438.4-0.05-0.132.341491530.970.06+1500+152.42-282,2410381.7
'25/12/2638.5538.7538.2538.45-0.1-0.261.31211151.050.05+250-10+152.39-212,2690381.67
'25/12/2439.239.6538.538.55-0.25-0.642.962262330.970.09+3000+302.32+92,2900381.66
'25/12/2338.8539.638.738.8-0.2-0.512.311602830.570.06+4200+422.25+112,281+1381.67
'25/12/2239.5539.938.9539002.441872510.750.07-1900-192.14+502,270-2371.63
'25/12/1938.839.938.839+0.3+0.782.841881791.050.07+3000+302.18-92,2200391.76
'25/12/1838.1538.738.1538.7+0.25+0.651.431741111.570.07+2900+292.1-62,229+1391.75
'25/12/1738.238.738.1538.45+0.45+1.181.451842700.680.07+310-0.04+312.0302,235+6381.7
'25/12/1639.739.73838-1.35-3.434.326805411.260.26+600+2+621.92-332,235-4321.43
'25/12/154040.5539.139.35-1.5-3.673.556357640.830.25-7500-751.77-342,268-1361.59
'25/12/1239.542.239.540.85+1.4+3.556.841,9051,4361.330.78+19400+1941.95-312,302+10371.61
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
'25/12/1140.5540.63939.45-0.15-0.384.041,1801,0761.10.47-12200-1221.47-1042,333-3271.16
'25/12/1038.554038.139.6+0.7+1.84.888196121.340.32+8400+841.75+92,437+5301.23
'25/12/0938.138.938.138.9+0.9+2.372.112902641.10.11+8100+811.54-92,428+1251.03
'25/12/0838.23937.538003.954274580.930.16+1700+171.34+412,4370240.98
'25/12/0538.940.153838-1-2.565.511,1201,0951.020.44-1700-171.29-512,396-1241
'25/12/0439.1540.538.7539+0.55+1.434.551,8631,4691.270.74-560+3-531.34-362,447+4251.02
'25/12/033839.6537.638.45+0.45+1.185.399108851.030.35+3700+371.48+622,483-8210.85
'25/12/0238.739.2537.3538-0.85-2.194.891,3351,1441.170.51-770-1-781.38+1182,421-1291.2
'25/12/0136.239.2535.338.85+3.15+8.8211.11,7892,4550.730.68-460+0.73-45.31.52+3502,303+8301.3
'25/11/283636.2535.135.7+0.3+0.853.253343311.010.12+340-3+311.6-111,953+9221.13
'25/11/2736.537.235.3535.4-0.9-2.485.11,0688341.280.39+430+12+551.5201,9640130.66
'25/11/2636.237.535.136.3+1+2.836.81,6131,1901.360.59+1900+191.39+2361,964+4130.66
'25/11/2537.137.135.135.3+1.55+4.595.933,4602,4401.421.26-100-11.34+4531,728+190.52
'25/11/2433.7533.7533.7533.75+3.05+9.9302171311.650.071.31-701,275+280.63
'25/11/2130.630.930.630.7-0.4-1.290.9622380.580.01-20+0.02-1.981.31+91,345060.45
'25/11/203131.6530.9531.1+0.4+1.32.289300.300001.31+11,336060.45
'25/11/1931.131.230.630.7-0.4-1.291.9324340.710.01-600-61.31+41,335-160.45
'25/11/1832.232.231.131.1-0.6-1.893.4738550.690.01-1400-141.32+101,331070.53
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
'25/11/1732.632.6531.4531.7-0.8-2.463.6968820.830.02-800-81.35+31,321-270.53
'25/11/1432.732.832.532.5-0.3-0.910.9133610.550.01-60-0.06-6.061.36+31,318-190.68
'25/11/1333.3533.632.832.8-0.65-1.942.39991270.780.03+1200+121.37+21,315-2100.76
'25/11/1232.633.5532.2533.45+0.65+1.983.963321622.050.11+3300+331.34+471,313-1120.91
'25/11/1132.633.332.332.8+0.8+2.53.133873920.990.13-6900-691.25-141,266+6131.03
'25/11/1030.1532.0530.1532+1.55+5.096.241411241.140.04+600+61.39+141,280070.55
'25/11/0730.730.830.4530.45-0.25-0.811.1423221.060.01+300+31.37-11,266070.55
'25/11/0630.553130.430.7+0.2+0.661.9734480.710.01+500+51.37+21,267070.55
'25/11/0530.630.8530.4530.5-0.3-0.971.320350.570.01+400+41.3501,265070.55
'25/11/0431.131.5530.830.8-0.35-1.122.4126290.910.01-1200-121.3101,265070.55
'25/11/033131.753131.15-0.4-1.272.3861650.950.02+1200+121.34+11,265070.55
'25/10/3131.5531.731.131.55+0.65+2.11.9458590.990.02-90+0.01-8.991.3-11,264070.55
'25/10/303131.130.830.9-0.1-0.320.9745490.920.01-600-61.32-171,265070.55
'25/10/2931.331.33131-0.2-0.640.9643550.780.01+100+11.33+41,282070.55
'25/10/2831.731.731.231.2-0.45-1.421.5835600.590.0100001.33+21,278070.55
'25/10/2731.831.831.631.65-0.15-0.470.6364810.80.02+600+61.33-141,276070.55
'25/10/233232.131.731.8-0.25-0.781.2534580.590.01+100+11.31+31,290070.54
'25/10/2232.0532.3531.632.05002.3434470.730.01+100+11.31-21,287070.54
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
'25/10/2131.632.531.632.05+0.55+1.752.861251081.160.04+80+0.09+8.091.301,289070.54
'25/10/2031.1531.531.0531.5+0.4+1.291.4578790.980.02+4500+451.28+21,289070.54
'25/10/1731.131.4530.8531.1-0.35-1.111.9129350.830.01+600+61.16-11,287070.54
'25/10/163131.93131.45+0.45+1.452.969541.270.02+1300+131.15-101,288070.54
'25/10/1530.931.6530.931+0.4+1.312.4541460.90.01+900+91.11+31,298070.54
'25/10/1431.832.130.630.6-1-3.164.7565800.810.02-2300-231.0901,295070.54
'25/10/1331.3531.630.431.6-0.95-2.923.6944530.820.01+10+0+11.15-21,295070.54
'25/10/0932.633.2532.532.55+0.05+0.152.3145540.840.01+800+81.15-71,297070.54