≡
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: 10/08權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
522535-13-2.43%2.8%528533518
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,81125.21億8,955537股/筆52413.62106.1-6.38
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)
12,11765.85億14,540833張/筆543.5+4 (+0.75%)

連續漲跌: 首日下跌  ( -13元 / -2.43%)

財報評分: 最新62分 / 平均60分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 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)

• 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 10/06 15:58)

• 〈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)

• 〈焦點股〉輝達宣布CPO步入量產 激勵光通訊族群多檔亮燈漲停 (Anue鉅亨 08/03 13:21)

• 〈焦點股〉台股史詩級大反攻 光通訊族群跌得深彈得高多檔亮燈漲停 (Anue鉅亨 07/31 13:24)

• 快訊／台股史上第7大重挫！收跌1564點　台積電跌80元至2200 (ETtoday新聞雲 07/29 13:36)

• 〈焦點股〉受Lumentum、Coherent重挫影響 光通訊綠光罩頂逾10檔哀嚎跌停 (Anue鉅亨 07/29 12:38)

• (更正2026/07/24公告)代重要子公司源傑科技股份有限公司公告受邀參加元大證券舉辦之興櫃前法人說明會 (公告訊息 07/27 09:38)

• 輝達殺入CPO！　分析師揭「8家台廠」迎黃金爆發期 (ETtoday新聞雲 07/25 07:34)

• 代重要子公司源傑科技股份有限公司公告受邀參加元大證券舉辦之興櫃前法人說明會 (公告訊息 07/24 17:35)

• 快訊／台股收盤大跌1195.97點　台積電跌55元至2350 (ETtoday新聞雲 07/24 13:34)

3450 聯鈞 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共5,035日
成交價: 522元 (-13元/ -2.43%)成交張數: 4,811張成交金額: 25.2億元
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43高
近5日新低
首日下跌
(-13元/ -2.43%)
第1068高
近17日新低
第392高
近17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
522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
'06/10/11
~10/08
今年
01/02
~10/08
起算價548515526527502289.528319262.853.111251.522.1270
漲跌價-26+7-4-5+20+232.5+239+330+459.2+468.9+410+470.5+499.9+252
漲跌幅-4.74%+1.36%-0.76%-0.95%+3.98%+80.3%+84.5%+172%+731%+883%+366%+914%+2262%+93.3%
振幅7.48%10.9%13.1%16.1%64.3%128%157%252%954%1166%553%1208%2913%154%
成交張數2.29萬5.22萬8.05萬16.2萬58萬149萬319萬847萬1,204萬1,265萬1,541萬1,834萬2,168萬242萬
成交金額123億283億431億865億3,019億6,863億1.15兆2.44兆2.84兆2.87兆3.11兆3.4兆3.57兆9,464億
週轉率15.7%35.8%55.3%112%398%1023%2192%5812%8266%8683%10578%12592%14885%1662%

* 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
'26/10/08528533518522-13-2.432.84,8118,9550.5425.2-1,463+1-24.9-1,487
'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
'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
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
'26/09/10516530511523+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
'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
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
'26/08/17510550502550+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
'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
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
'26/07/22450469448458.5+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
'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
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
'26/06/25595607564586+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
'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
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
'26/05/29498499477490.5+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
'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
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
'26/05/05335365334.5365+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
'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
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
'26/04/08268273263.5271.5+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
'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
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
'26/03/11257272.5256.5272.5+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
'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
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
'26/02/03252255245250+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
'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
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
'26/01/08260263256259.5+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
'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
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
'25/12/11282287270270-11.5-4.096.0427,88125,4471.177.2-1,599-644-308-2,55213.9-1,26718,176-2058974.94
'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
'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
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
'25/11/17251.5253.5246248.5-0.5-0.23.018,7479,0000.9721.8-281-365-486-1,13210.2+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
'25/11/12260263254256.5-1.5-0.583.497,67219,5960.3919.8-8430-43.9-88710.2+44721,828-974482.05
'25/11/11257.5275.5257.5258+4+1.577.0912,42812,0001.0433+7640+97.8+86210.6+6021,381+405452.55
'25/11/10260260250254-6-2.313.857,9457,7741.0220.2-7710-177-94810.4-26421,321-125052.37
'25/11/07255264249260005.779,3549,5030.9824+9580+108+1,06610.8-51821,585-875172.4
'25/11/06261264.5255.5260+4+1.563.527,6736,8181.1319.9+94-420+191-13510.8-18622,103+476042.73
'25/11/05255261245256-10-3.766.0212,29015,2600.8131+600-971+68.8-30310.4-89022,289-2355572.5
'25/11/04282282266266-16-5.675.679,16217,0500.5425-1,467+3+239-1,2259.89-54423,179-717923.42
'25/11/03274.5283270282+8+2.924.7412,57618,1040.6935+483+297+256+1,03610.9+24423,723+1078633.64
'25/10/31268.5279265.5274+8+3.015.089,82115,9330.6226.8+1,071-56+153+1,16810.8+6323,479-677563.22
'25/10/30278.5282.5265266-10.5-3.86.3312,71011,5021.134.4+430-1-288+14110.1-1123,416-538233.51
'25/10/29280282.5275276.5+3+1.12.7414,01012,7091.139-524+20-243-7479.67-43323,427+238763.74
'25/10/28267280266.5273.5+7.5+2.825.0820,59617,8751.1556.4-1,319+33-267-1,55310.2+90723,860+468533.58
'25/10/27263272.5261266+8.5+3.34.479,9898,7151.1526.7+72.2-289+12.5-20410.8+47122,953+208073.52
'25/10/23264264256.5257.5-8-3.012.826,8887,6050.9117.9-606+19+616+29.110.8-24122,482-467873.5
'25/10/22268.5274264.5265.5-3.5-1.33.538,5878,6800.9923-1,196+143-41.3-1,09511.2+4722,723-368333.67
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
'25/10/21273.5275.5267269-3-1.13.1214,51118,3520.7939.3-159+25-381-51512.3-25822,676-238693.83
'25/10/20256273256272+19.5+7.726.7320,45718,0401.1354.8-459-107+98.1-46812.2+56122,934+878923.89
'25/10/17258.5259.5251252.5-8-3.073.268,5287,8151.0921.7-1,565-278+39.7-1,80312.5+60322,373-878053.6
'25/10/16246264.5245260.5+15.5+6.337.9616,57914,0361.1842.8-1,462+37+211-1,21513.2+43821,770+1058924.1
'25/10/15246.5246.5238245+4+1.663.538,0378,8140.9119.5-1,703-139+364-1,47814.2+46121,332-387873.69
'25/10/14266268240241-21.5-8.1910.718,00517,0711.0545.2+4,635-1,748-372+2,51515.6-1,53220,871-1598253.95
'25/10/13251.5264251262.5-8-2.964.8110,23016,4910.6226.6+223-291-42.6-11012.3-39022,403-1999844.39
'25/10/09286.5289270270.5-12.5-4.426.7120,51527,5710.7456.7+183-469-182-46812.4-23322,793-1621,1835.19