≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3665 貿聯-KY / K線圖(日)

3665 貿聯-KY

日期: 10/05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
24852540-55-2.17%4.53%256025602445
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,363132.7億14,916360股/筆24759.7845.630.7
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)
2,75971.32億7,877350張/筆2585-15 (-0.59%)

連續漲跌: 連3跌  ( -110元 / -4.24%)

財報評分: 最新62分 / 平均51分

上市指數: 49712.04 (1236.3 / +2.55%)

新聞及公告

• 貿聯9月營收回升 Q3寫單季新高季增近2成 (Anue鉅亨 34分鐘前)

• 貿聯-KY2026年9月份自結合併營收 (公告訊息 3小時前)

• 台股盤前｜台股創歷史新高！韓廠SEMCO調漲MLCC引爆被動元件飆漲停，美光財測佳台廠記憶體整理，主動式ETF加碼鎖定欣興、聯茂、貿聯-KY (Anue鉅亨 10/02 08:52)

• 大盤「虛胖」爆警訊！節後變盤只是開端？多空僵局下，小心淪為最後接盤俠！ (Anue鉅亨 09/29 17:30)

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！ (Anue鉅亨 09/29 08:30)

• 貿聯完成收購新加坡Interplex Datacom業務 強化資料中心基礎設施布局 (Anue鉅亨 09/23 20:23)

• 外銷訂單果創千億、全友、金像電⊕、台達電、貿聯-KY (Anue鉅亨 09/23 17:37)

• 貿聯-KY和全資子公司BizLink Speedy Pte. Ltd.共同完成收購Interplex 集團資料通訊業務 (Datacom Business) (公告訊息 09/23 16:02)

• 〈台股盤前要聞〉聯茂爆3.19億元違約交割今年上市櫃單次最高、0056規模突破8000億元 (Anue鉅亨 09/22 05:10)

• 貿聯-KY結盟ams OSRAM 布局AI資料中心光學互連技術 (Anue鉅亨 09/21 17:56)

• 貿聯梁華哲：跨國佈局併購有二大考量 近年不少標的主動來洽談 (Anue鉅亨 09/15 12:33)

• 貿聯-KY 8月營收88.91億元 年增54%創同期高 (Anue鉅亨 09/04 17:47)

• 貿聯-KY2026年8月份自結合併營收 (公告訊息 09/04 16:18)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 快訊／台股收盤漲356點　台積電漲10元至2420 (ETtoday新聞雲 08/28 13:36)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 台股收跌462點量縮至6294億　台積電跌35元至今最低2375 (ETtoday新聞雲 08/24 13:36)

• 〈焦點股〉貿聯財報利多出盡+資安事件影響 重挫跌停摜破月、季線 (Anue鉅亨 08/24 13:06)

• 貿聯-KY部份資訊系統遭受網路安全事件說明 (公告訊息 08/24 06:49)

• 貿聯Q2三率三升 純益季增3成EPS15.28元締新猷 (Anue鉅亨 08/21 17:18)

• 貿聯-KY公布Q2獲利「季、年雙增」刷新高　每股賺 15.28元 (ETtoday新聞雲 08/21 16:31)

• 貿聯-KY董事會重要決議 (公告訊息 08/21 13:37)

• 貿聯-KY會計主管異動 (公告訊息 08/21 13:36)

• 貿聯-KY依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款公告 (公告訊息 08/21 13:35)

• 貿聯-KY間接以現金增資子公司BizLink Tech. Inc.並代子公司公告現金增資案 (公告訊息 08/21 13:34)

• 貿聯-KY2026年第二季合併財務報告業經提報董事會 (公告訊息 08/21 13:33)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 貿聯-KY現金增資發行普通股參與發行海外存託憑證已依中國證券監督管理委員會發佈之「境內企業境外發行證券和上市管理試行辦法」辦理備案 (公告訊息 08/14 18:35)

• 貿聯-KY發行第七次海外無擔保轉換公司債已依中國證券監督管理委員會發佈之「境內企業境外發行證券和上市管理試行辦法」辦理備案 (公告訊息 08/14 18:34)

• 【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)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 貿聯-KY受邀參加新加坡商瑞銀舉辦的2026年第二季財報英語之線上法人說明會 (公告訊息 08/12 16:05)

• 貿聯-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/07 16:00)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 貿聯-KY現金增資發行普通股參與發行海外存託憑證之發行條件 (公告訊息 08/06 23:11)

• 貿聯-KY第七次海外無擔保轉換公司債完成訂價 (公告訊息 08/06 23:09)

• 貿聯-KY2026年7月份自結合併營收 (公告訊息 08/05 16:28)

• 大摩與小摩聯手做多？AI敘事開始轉變，台股迎V轉？那些標的可留意？ (Anue鉅亨 08/05 11:30)

• 一兆美元商機來臨！AI開始變現，那些供應鏈拉回就是買點？ (Anue鉅亨 08/04 08:30)

• 代重要子公司Bizlink Silitherm S.r.l.公告董事會決議分配股利 (公告訊息 07/30 16:07)

• 貿聯-KY現金股利結匯匯率 (公告訊息 07/29 16:28)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 全球去槓桿引爆「股災體感」！成交量大減，當你放棄時，有人悄悄進場這產業 (Anue鉅亨 07/28 08:30)

• 係因貿聯-KY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 07/27 15:29)

• 美債殖利率創高壓頂！科技廠自由現金流轉負！AI 鏈能否低接？關鍵分析看這裡 (Anue鉅亨 07/27 08:30)

• AI年複合成長32%！去槓桿錯殺績優股，下一波主流股？ (Anue鉅亨 07/22 10:01)

• 更正貿聯-KY第六次海外無擔保轉換公司債轉換價格調整公告 (公告訊息 07/21 16:15)

• 〈台股盤後〉大反攻飆出史上最大漲點1783點 奪回季線、4萬4大關 (Anue鉅亨 07/21 14:13)

• 代子公司貿聯特種電纜(常州)有限公司公告取得使用權資產相關事宜 (公告訊息 07/13 13:28)

3665 貿聯-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/5 交易資料統計

共3,786日
成交價: 2485元 (-55元/ -2.17%)成交張數: 5,363張成交金額: 133億元
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19高
近4日新低
連3跌
(-110元/ -4.24%)
第242高
近3日新高
第14高
近3日新高

* 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
2485元		3日
10/01
~10/05
5日
09/29
~10/05
10日
09/18
~10/05
1個月
09/07
~10/05
3個月
07/07
~10/05
半年
04/07
~10/05
1年
'25/10/07
~10/05
2年
'24/10/07
~10/05
3年
'23/10/11
~10/05
5年
'21/10/06
~10/05
10年
'16/10/06
~10/05
15年
'11/10/07
~10/05
20年今年
01/02
~10/05
起算價2595234020102145194519151060431.5260244.5168.526.7-1520
漲跌價-110+145+475+340+540+570+1425+2053.5+2225+2240.5+2316.5+2458.3-+965
漲跌幅-4.24%+6.2%+23.6%+15.9%+27.8%+29.8%+134%+476%+856%+916%+1375%+9207%-+63.5%
振幅8.67%13.2%31.8%40.8%51.4%69.2%190%611%1072%1140%1713%11190%-116%
成交張數1.12萬2.19萬4.71萬6.89萬21.5萬40.9萬86.9萬183萬244萬350萬607萬821萬-64.8萬
成交金額282億552億1,123億1,555億4,662億9,113億1.6兆2.28兆2.49兆2.79兆3.35兆3.64兆-1.28兆
週轉率5.73%11.2%24.2%35.3%110%210%446%936%1250%1793%3113%4208%-332%

* 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
'26/10/052560256024452485-55-2.174.535,36314,9160.36133+2,230-1,759+26.3+497
'26/10/022620267025252540-15-0.595.682,7597,8770.3571.3+286+4-17.8+27349.5-1584,441-6491.1
'26/10/012595262525102555-40-1.544.433,0569,0510.3478.5-482+486-56.4-52.549.3+104,599-28551.2
'26/09/302500268524852595+150+6.138.186,15419,5670.31159-648+1,118+7.84+47849.6-274,589+41831.81
'26/09/292385246523752445+105+4.493.854,55512,2850.37111+720+307-24.6+1,00349.8-3504,616+8420.91
'26/09/242410247022852340007.914,52410,3420.44106-185+2.12-4.31-18749.5-914,966-4340.68
'26/09/232290234022402340+95+4.234.453,67610,6380.3584.6-108+148+30.4+70.349.6+3825,057+8380.75
'26/09/222335234522152245-55-2.395.656,05314,6020.41137-568-291+34.7-82549.6+2424,675-7300.64
'26/09/212225232021902300+90+4.075.884,50613,5160.33102-343+418-18.1+57.549.8+1804,433+15370.83
'26/09/182060221020452210+200+9.958.216,47219,4050.33140+759+316+31.6+1,1065004,253+17220.52
'26/09/172035208519852010+15+0.755.013,2858,0200.4166.9+156+71.5+5.46+23349.6+944,253050.12
'26/09/161980203019351995+15+0.764.82,5395,5950.4550.3-251+6.21-81.1-32649.6+634,159-250.12
'26/09/151940202019251980+25+1.284.862,5956,7840.3851.4-198+29+17.2-15249.7+2254,096+370.17
'26/09/141825200018101955+80+4.2710.12,2205,7210.3942.9+26.5-304+65-21349.8+2503,871-240.1
'26/09/111880189018501875-55-2.852.071,94510,9920.1836.4-414+182-1.8-23349.9+383,621060.17
'26/09/101960197519251930-45-2.282.539307,9210.1218-83.8+10-36.6-11050.2-383,583+160.17
'26/09/091935201518901975+40+2.076.462,4777,3710.3448.8-174-159+38.1-29450.2+993,621+250.14
'26/09/082070207019301935-135-6.526.763,24626,7950.1264.2-619-339-43.6-1,00250.5-673,522+130.09
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
'26/09/072175218520602070-75-3.55.832,56011,0990.2353.3-616+2.99-8.43-62150.6+1023,589-320.06
'26/09/042135217521152145+45+2.142.861,4593,2590.4531.2-283+333+0.74+50.350.8-103,487+150.14
'26/09/032170218021002100-70-3.233.692,4458,9730.2751.9-724-7-22.9-75450.8+303,497040.11
'26/09/022200223521652170-145-6.263.023,40011,4950.374.5-1,139-71.1+16.1-1,19451.2+3973,467-540.12
'26/09/012190237521652315+145+6.689.684,56812,0490.38105-379+622+14.9+25851.8+923,070+590.29
'26/08/312230224021052170-90-3.985.973,1318,4190.3767.9+280-25-44.1+21152-1012,978-1340.13
'26/08/282075226020702260+205+9.989.254,06913,7600.389.7-442+510-75.1-7.0851.8-1023,079+11170.55
'26/08/272040207019802055+50+2.494.492,9178,1660.3659.4+85.6-301+48.9-16752.2-13,181060.19
'26/08/262035205519302005-70-3.376.024,87520,3920.2497-547-303-31.2-88152.2+1263,182-1760.19
'26/08/252035208020102075+25+1.223.412,6347,3030.3654-89.8+203-34.6+78.552.5-763,056-189230.75
'26/08/242275227520502050-225-9.899.894,78121,1640.23100-1,582-456+60.6-1,97852.8+3133,132+1952126.77
'26/08/212270236022252275+25+1.1163,4717,7000.4579-829+342+55.6-43153.6+752,819-1170.6
'26/08/202225225521802250+50+2.273.411,4884,6070.3233.1-215+122-16.6-11053.8+612,744+3180.66
'26/08/192150221021202200-40-1.794.022,0626,1730.3344.6-125-305-1.76-43254+362,683-4150.56
'26/08/182130231021252240+105+4.928.673,1078,7360.3669.6+247-257+40.5+30.154.1+162,647+3190.72
'26/08/172185218520952135-65-2.954.091,8796,7180.2840-63.1-266+13-31651.9+732,6310160.61
'26/08/142235224521802200-5-0.232.951,6334,6040.3536.2+14.3-171-10.8-16852-332,5580160.63
'26/08/132180227521652205+50+2.325.12,6956,5310.4159.8-140+103+36.9+0.1952.3+442,591+1160.62
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
'26/08/122195219521302155-45-2.052.952,9847,9900.3764.4+497-1,318+0.03-82152.6+1832,547-6150.59
'26/08/112145220520702200+10+0.466.163,5558,2320.4376.5+252-732-3.88-48452.3+662,364-1210.89
'26/08/102190230021152190-10-0.458.414,3628,7420.596.2-530-77+54.2-55352.4+1802,298-9220.96
'26/08/072300230021852200-170-7.174.855,51613,8950.4123-408-672-45-1,12552.7+222,118-39311.46
'26/08/062405255523702370+15+0.647.864,90313,1750.37121-129+508-16.7+36252.6-1002,096+9703.34
'26/08/052400245023302355+55+2.395.223,9419,5310.4194.1+596+132+5.79+73452.6+672,196-14612.78
'26/08/042105230021052300+205+9.799.313,96511,3630.3588.6+386+404+18.1+80852.3-2592,129+52753.52
'26/08/032100230020602095-5-0.2411.44,97210,1510.49108-1,078+542+6.93-52952.1+1002,388+8230.96
'26/07/312100210020352100+190+9.953.42,4306,7120.3650.8-225+363+50.3+18852.6+162,288-13150.66
'26/07/302070212518851910-180-8.6111.54,31710,2080.4285.5-690+369-37.6-35952.7+132,272+10281.23
'26/07/292230227519952090-125-5.6412.64,29410,7270.491.1+89.3+244-8.62+32552.9-1292,259-16180.8
'26/07/282060228020552215+65+3.0210.53,94111,8750.3386.9-559+904+50.5+39652.8-552,388+6341.42
'26/07/272225222520752150-55-2.496.82,1185,6720.3745.6-329+240-25.3-11553-262,443-9281.15
'26/07/242235235021902205-80-3.573,30010,0530.3374.9-462+469-29.8-22.753.2-1042,469-8371.5
'26/07/232120232521052285+170+8.0410.46,32122,0360.29141+392+1,415+53+1,86053.4-4362,573+22451.75
'26/07/222060219520402115+115+5.757.754,99315,2000.33105-988+1,068-41.3+38.553-903,009-1230.76
'26/07/211850200018252000+180+9.899.622,5666,5600.3950.2-403+640+85+32353.4-513,099+16240.77
'26/07/201800186016851820+55+3.129.923,3986,5520.5260.8-478+545+11.1+78.253.6-453,150+580.25
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
'26/07/171855191517651765-190-9.727.673,3768,9760.3862-413+261-54.5-20753.6-313,195-330.09
'26/07/161890198518151955+45+2.368.92,8096,4170.4454-411+373+27.6-10.353.6-523,226+360.19
'26/07/151805191517901910+150+8.527.13,2446,4710.560.8-200+330+13.1+14353.6-133,278+330.09
'26/07/141865188017251775-90-4.838.312,79411,1400.2549.3+733-86.4-52.1+59553.5-1283,291000
'26/07/131865191018301865004.291,5044,4020.3428.1-91.7-72.4+24.5-14053.2-73,419000
'26/07/091905191018651865-35-1.842.371,5766,0000.2629.7-164+25.2-14.7-15353.2+463,426-500
'26/07/081995199518301900-80-4.048.333,60014,7590.2468.2-404+242-68.5-23153.3+743,380-450.15
'26/07/072020213019751980+35+1.87.974,68714,8700.3296.2+24.4+849+38.5+91253.4-2683,306+490.27
'26/07/061995199519101945-50-2.514.262,0677,8760.2640.1+118+70.2-8.87+18053.2+733,574-150.14
'26/07/031985201519401995-45-2.213.682,1778,4770.2643+131-343+6.29-20553.1+53,501-160.17
'26/07/021975204019452040+30+1.494.731,4384,7460.328.8+143-153+7.31-2.6253.1-83,496070.2
'26/07/011965204019502010+95+4.964.72,1487,4700.2943.2+265-37+33.5+26153.2-373,504+170.2
'26/06/301900195018851915+35+1.863.461,2384,8560.2523.8-149+19+17.3-11252.8+503,541-260.17
'26/06/291855191518201880+25+1.355.121,5938,1690.1929.6+275-75.9-13.1+18652.8-143,491080.23
'26/06/261900196018501855-65-3.395.732,96015,9530.1955.9+613-177-80.4+35652.8-1673,505-180.23
'26/06/252020204519201920-85-4.246.232,56618,2750.1450.5-125-246-27.2-39852.2-33,672-290.25
'26/06/241995207519402005+5+0.256.753,47114,0150.2569.4+865+7-22.3+84952.4-603,6750110.3
'26/06/231990202519802000+10+0.52.261,9569,3330.2139.1+165-51.9+33.1+14652.1+53,7350110.29
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
'26/06/222115211519701990-110-5.246.95,48232,7380.17110-1,057-1,266+85.1-2,23852.1+3603,730-1110.29
'26/06/182140214020802100+10+0.482.877,0028,0490.87147-4,363+3,899+31.4-43352.8+713,3700120.36
'26/06/172145215020602090-30-1.424.253,22815,8160.267.6+78.1-913-26.3-86154.6+383,297-1120.36
'26/06/162265227521102120-145-6.47.283,02320,4730.1565.5+293-510+11.8-20454.6+313,259-1130.4
'26/06/152420242522502265-45-1.957.583,10312,8050.2471.9-871-9.01+86.9-79354.4+203,228-2140.43
'26/06/122300235022352310+150+6.945.324,17813,0130.3296-507+211+15.4-28154.9+773,208+3160.5
'26/06/112230228020052160+5+0.2312.85,94513,2110.45128-1,256+813-93.7-53755.2+133,1310130.42
'26/06/1021552155215521550000055.8-43,1180130.42
'26/06/092120218020902155+60+2.864.32,5216,8420.3753.8-71.5+155-10.3+73.355.8-903,122-1130.42
'26/06/081980212019802095-105-4.776.363,40111,9070.2970.1-558+331-54.7-28255.8-753,2120140.44
'26/06/052120226021202200+45+2.096.52,7468,7510.3160.4+141+188-17.2+31156.1-693,287+2140.43
'26/06/042265227521302155-150-6.516.293,37316,1720.2173.5-679+43.6+1.45-63456+553,3560120.36
'26/06/032345238522652305+110+5.015.474,88415,0590.32114-640+832+105+29756.4+553,3010120.36
'26/06/022110220020952195+75+3.544.951,9086,5030.2941+241-335-8.26-10256.7-153,246-3120.37
'26/06/012150218020952120+35+1.684.081,5136,9910.2232.2+94.4-416+1.91-32056.6+1553,261-1150.46
'26/05/292315231520852085-30-1.4210.92,7068,1270.3357.8-103-204+15.5-29156.5+1663,106+2160.52
'26/05/282030211519502115007.83,09518,7360.1762.1+553-819+43.8-22256.6+1992,940+2140.48
'26/05/272310233521152115-150-6.629.712,48816,1970.1554.7+21.1-666+24.5-62056.3+722,7410120.44
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
'26/05/262410241522502265-120-5.036.921,43710,3390.1433.2-211-58+18.9-25056.3+1152,669-2120.45
'26/05/252340243023402385+160+7.194.042,0367,6720.2748.6+736-148+13.2+60256.4-1442,554-3140.55
'26/05/222255227022002225+70+3.253.252,2917,7280.351.4+479-69-37.1+37356-1082,698-6170.63
'26/05/212030216020302155+190+9.676.622,5208,2350.3153.3+528-133+82.4+47755.8-1262,806+2230.82
'26/05/201970200018601965-25-1.267.042,21510,6970.2142.6+49.6-582+53.4-47955.6+1082,932-1210.72
'26/05/192060206519401990-35-1.736.173,67516,3250.2373+150-581+50.2-38155.4+92,824+3220.78
'26/05/182070208519902025-70-3.344.535,22817,3680.3106+827-525+40.6+34255.3+1362,815-5190.67
'26/05/152335233520602095-155-6.8912.210,27432,3880.32220+2,535-3,381+166-68054.9+4962,679-42240.9
'26/05/142250230022502250-250-1025,37417,9660.3121+838-1,098+4.98-25453.6+3622,183-411663.02
'26/05/132500250025002500-275-9.9101,07912,9930.0827-71+85.6-37.8-23.253.2+1351,821+39947726.2
'26/05/123000301027752775-130-4.488.093,44510,8310.3299.6+397-201-143+53.153.3-2071,686+8784.63
'26/05/112650292526452905+155+5.6410.22,7507,3510.3778.3+252+345-19.1+57753-721,893+14703.7
'26/05/082760280027102750-30-1.083.241,9305,0990.3853.1+532+21-4.69+54852.9-451,965+3562.85
'26/05/072770281026902780+35+1.284.372,5486,5240.3969.9+728-259+5.74+47552.6-902,010+5532.64
'26/05/062885288525902745-130-4.5210.36,25216,6430.38167+1,641-1,392-38.4+21052.3-62,100-26482.29
'26/05/052945295028252875-65-2.214.252,1076,1670.3460.5+282+92.9-7.74+36751.4-292,106+3743.51
'26/05/042950297028602940+170+6.143.972,9655,8060.5186.6+672-21.1+4.51+65651.3-1152,135+3713.33
'26/04/302760281527152770-10-0.363.62,7265,6590.4875.6+303+65.9-39.3+33050.9-1572,2500683.02
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
'26/04/292620282026052780+150+5.78.172,7496,3940.4375+55.4+336+16.8+40850.8-922,407+1682.83
'26/04/282660274526052630005.322,4075,7930.4263.7+171-171-15.2-15.550.8+682,499+4672.68
'26/04/272820282026302630-135-4.886.873,1019,6260.3283.5+449-33.4-39.9+37550.7+962,431-1632.59
'26/04/242800291027202765+10+0.366.93,5129,1670.3898.9-279+265-29.1-43.350.5+442,335-9642.74
'26/04/232785281025902755+200+7.838.616,72711,9920.56184+538+237-24.7+75050.4-2672,291-5733.19
'26/04/222465256024352555+130+5.365.153,2925,7110.5882.6+811+267+20.9+1,09950.2-1042,558+11783.05
'26/04/212570260024002425-35-1.428.132,7236,6180.4167.2-233-145-74.7-45249.8+232,662-7672.52
'26/04/202395251523652460+95+4.026.342,6015,3250.4964.1+182+124+6.84+31349.9-922,639+11742.8
'26/04/172405247523352365-30-1.255.852,3315,7560.455.8+92.5-85.9-40.2-33.749.7-662,7310632.31
'26/04/162430249023852395+45+1.914.472,7575,5540.567+143+161-23.3+28049.7-632,797+2632.25
'26/04/152330241023002350+55+2.44.792,4745,3860.4658.2-279+149-61.9-19249.6+612,860+3612.13
'26/04/142345238022502295+70+3.155.842,9715,4650.5468.5-467+346-3.86-12549.8+142,799-14582.07
'26/04/132200223521652225+25+1.143.181,9914,5010.4443.9-160+128-31.7-64.250+102,785+6722.59
'26/04/102200222521152200+70+3.295.162,3564,7130.551.2-83.1-36.9+6.97-11350.1+1542,7750662.38
'26/04/092010216519952130+115+5.718.443,7707,4190.5179+163+87+106+35650.1+282,621+29662.52
'26/04/082100210519952015+25+1.265.532,7005,9400.4555.4-105+71.6+24.8-8.8950+472,5960371.43
'26/04/072015207019801990+75+3.924.72,8126,5520.4357.1-402+337-6.01-71.450.1+1552,549+8371.45
'26/04/021980207519001915+5+0.269.164,9239,2430.5397.3-522+566-23.3+20.850.2-1592,394-6291.21
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
'26/04/011865191018601910+170+9.772.872,7196,5190.4251.6+356+469-7.93+81850.6-212,553+28351.37
'26/03/311865186517251740-140-7.457.453,8559,5840.468.4-430+401-110-14050.4-1862,574-970.27
'26/03/301775189517751880+20+1.086.452,3795,0630.4743.9-30.8+357-24.7+30150.6-2162,760+6160.58
'26/03/271790190517651860+45+2.487.712,6005,6250.4648.2-359+334-1.56-25.850.6+1622,976+10100.34
'26/03/261850193018101815+10+0.556.653,4376,6220.5264.2-198+305-45.8+61.450.8+152,814000
'26/03/251770184017351805+75+4.346.074,3098,0360.5477-548+320+20.2-20850.8+1652,799000
'26/03/241830184017101730-40-2.267.342,6376,5840.446.8+45.4+197-31.7+21151.2-372,634-100
'26/03/231755181017001770-55-3.016.033,3177,6670.4358.2-455+608-33+12051.1-2232,671-6310.04
'26/03/201760183517201825+105+6.16.699,96612,0060.83180+4,693-4,132+10.1+57251.2-282,894-4642.21
'26/03/191715174516901720+30+1.783.254,7718,5990.5581.8-248-369+54.4-56348.8+1062,922-3682.33
'26/03/181730176016751690-50-2.874.894,1749,9930.4271.1-545+43+11-49148.9-672,816-15712.52
'26/03/171715177016701740+95+5.786.084,2669,0820.4774-600+316+61-22349.2+772,883+17862.98
'26/03/161625167515901645+55+3.465.355,0518,5980.5983.2-46.8+274+38.6+26649.7-522,806+2692.46
'26/03/131590162015601590-45-2.753.673,0918,0380.3849.2-441-55+2.68-49349.8+552,858-6672.34
'26/03/121635165515901635-20-1.213.933,1546,7440.4751.2-282+113-91.4-26050-742,803-2732.6
'26/03/111600168515901655+90+5.756.073,6867,6020.4860.6-505+99+71.2-33450.1+192,877+6752.61
'26/03/101605161514901565-30-1.887.848,91814,7180.61139-1,639+787-96-94850.4+1132,858-23692.41
'26/03/091595159515951595-175-9.8901,0675,0730.2117+199+85-32.8+25151.4-1402,745-14923.35
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
'26/03/061735178517101770+45+2.614.354,6449,4020.4981.6-411+748+20.6+35751.2-42,885+101063.67
'26/03/051745177016901725+115+7.144.976,53313,7140.48114-1,213+1,242+66.1+95.651.4+232,889+1963.32
'26/03/041580163015451610-35-2.135.177,66513,2910.58122+105+843+91.3+1,03952.1-3402,866-19953.31
'26/03/031640165515951645+140+9.33.9911,18821,5870.52183+2,075+744+82.5+2,90252-3903,206+11143.56
'26/03/021380154013701505+95+6.7412.16,22314,8440.4292+678+503+159+1,33950.9+283,596+201133.14
'26/02/261390144013751410+65+4.834.835,63310,0430.5679+882-83.2+113+91250.6+73,568-8932.61
'26/02/251325136512951345+50+3.865.415,8199,4800.6177.3+2,148-1,657+66.2+55750.1-13,561-181012.84
'26/02/241290131512851295+5+0.392.333,9356,7820.5851-438-505+15.6-92849+1223,562-21193.34
'26/02/231375138512851290-75-5.497.335,18313,0820.468+259-730+40.9-43049.3+723,440-231213.52
'26/02/111390146013551365-15-1.097.617,16611,3390.63100+1,482-169-131+1,18249.1-1223,368+71444.28
'26/02/101345138013451380+125+9.962.792,9524,3990.6740.5+387+87+170+64448.4-623,490-61373.93
'26/02/091350136512551255-30-2.338.563,8989,1080.4350.1+345-893-89.5-63848.2+1033,552-51434.03
'26/02/061265131512451285+25+1.985.564,8846,5630.7462.8-275+40+9.53-22548.1-433,44901484.29
'26/02/051315132012501260-80-5.975.223,76813,6950.2848.2+148-802+83.1-57148.3+1243,492+91484.24
'26/02/041400141013151340-70-4.966.743,55211,8850.347.8-709-444-77.3-1,23048.2+2493,368-41394.13
'26/02/031365142513451410+85+6.426.043,6986,7270.5551.3+328+241+56.5+62648.5-1973,119-31434.58
'26/02/021270135512701325+25+1.926.542,7164,5390.635.8+449+159+199+80748.3-2433,316+11464.4
'26/01/301365137012801300-65-4.766.594,14010,4780.454+754-949-59-25448.1+403,559+21454.07
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
'26/01/291455147513501365-75-5.218.683,9029,6380.454.1+594-211-95.3+28747.7-523,519-41434.06
'26/01/281435145514151440+20+1.412.821,7384,0690.4325+36.6+120+8.97+16547.5-353,571+11474.12
'26/01/271440146014201420-10-0.72.82,1745,7420.3831.2+85.5-360-13.9-28847.5+573,606-21464.05
'26/01/261395143513851430+40+2.883.61,9254,6230.4227.3+263+63.9+69.4+39747.6-593,549+121484.17
'26/01/231425144013651390-30-2.115.283,3106,7920.4946+294-325-80.1-11247.5+1143,608-51363.77
'26/01/221330142012851420+120+9.2310.44,6819,5020.4963.8+246-280+82.9+4947.5+5973,494+121414.04
'26/01/211330133012751300-40-2.994.13,8229,6320.449.5+1,665-1,314-64.6+28647.3-342,897-91294.45
'26/01/201315135513101340+25+1.93.422,2874,5520.530.5+287-245+45.8+87.946.4+592,931+11384.71
'26/01/191380140013101315-85-6.076.435,05014,2130.3667.2+2,054-1,711-87.7+25546.3-1502,872-111374.77
'26/01/161495149513851400-70-4.767.483,73811,9190.3152.7+326-1,131-108-91445.3-93,022-121484.9
'26/01/151495152514501470-25-1.675.021,8664,5190.4127.6+47.1-285-12.1-25045.1-503,031-161605.28
'26/01/141435150014301495+75+5.284.933,0406,8560.4445+278-211+95.8+16345-643,081+191765.71
'26/01/131415144014051420+25+1.792.511,8173,6840.4925.9+508-49+1.89+46144.8-1293,145+51574.99
'26/01/121450145013801395-30-2.114.912,5289,1290.2835.4+373-797-44.5-46844.7-433,274-31524.64
'26/01/091410147514101425+15+1.064.613,1625,1550.6145.5+231-233+54.2+51.844.7+443,317+71554.67
'26/01/081435147513851410-20-1.46.294,9379,7470.5170+246-626+2.37-37844.6-233,273-11484.52
'26/01/071585159514201430-145-9.2111.17,88620,5100.38115-714-1,237-77.7-2,02944.5+373,296-221494.52
'26/01/061595164015201575007.623,5496,6310.5456-71.1-131-49.7-25244.8-1753,259-41715.25
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
'26/01/051540159015251575+50+3.284.263,2176,0220.5350.3+370+17.6+82.7+47044.8-2763,434-61755.1
'26/01/021525157015101525+5+0.333.952,3463,9000.636-618+10+7.36-60144.6-263,710+91814.88
'25/12/311510155015001520+15+13.321,9813,6430.5430.2+127-134+37.7+3144.9-673,736+11724.6
'25/12/301505152014901505001.991,0952,3580.4616.5-136-79+2.67-21244.9+503,803-11714.5
'25/12/291555155514901505-40-2.594.212,3127,5100.3134.9-416+47-32.6-40244.9+1673,753-201724.58
'25/12/261565157015301545-5-0.322.581,9263,5950.5429.8-229+52-17.8-19545.1-583,586-51925.35
'25/12/241480156014801550+90+6.165.483,5487,1620.554.4+245+116+20.9+38245.5-83,644+291975.41
'25/12/231490149014501460-15-1.022.711,6713,4260.4924.5-197+51.3-60.1-20645.4+973,652-21684.6
'25/12/221460149514401475+35+2.433.822,6594,1110.6539.2-286+214+16-56.645.6+1513,555+31704.78
'25/12/191455148014151440004.518,1635,3861.52118-3,934+3,943+51.7+61.345.8-453,404+11674.91
'25/12/181430146514251440+5+0.352.792,4712,9510.8435.8+49.1+126+23.9+19947.8-1183,44901664.81
'25/12/171465147014301435-5-0.352.781,8003,2100.5626+119-43.8-17.5+57.447.5+633,567+51664.65
'25/12/161455147514101440-35-2.374.413,9657,7330.5157.1+918-87-95+73647.5-4793,504-141614.59
'25/12/151490151014751475-60-3.912.282,8196,5460.4341.9-517+15.3-4.41-50646.9+2263,983-181754.39
'25/12/121550158015301535003.261,8584,1700.4528.7-73.8-43.5-14.5-13247.1-143,757+11935.14
'25/12/111540156515251535+10+0.662.622,7424,6720.5942.4-230+348-1.69+11747.1-1843,771+21925.09
'25/12/101480154014701525+55+3.744.763,2075,0290.6448.4+278+17.6-11.5+28447.3-1273,955-201904.8
'25/12/091520156514601470-45-2.976.933,8419,6860.457.9-34.6-85-72-19247.1-1484,082+222105.14
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
'25/12/081530155515001515-10-0.663.612,2814,2890.5334.7-293+61+15.5-21747.1+394,230-251884.44
'25/12/051535154015001525-5-0.332.611,9183,5390.5429.2+214-90.2-27+97.147.2-1564,191+112135.08
'25/12/041545158515151530+5+0.334.593,9025,4090.7260.3+385-43-18.2+32447-484,347+102024.65
'25/12/031555158015101525-10-0.654.563,6116,2470.5855.6+227-116-10.6+10046.8-1474,39501924.37
'25/12/021710174015351535-65-4.0612.87,15712,2320.59116-1,118+43.5+10.7-1,06446.7+1314,542-171924.23
'25/12/011610164015801600-10-0.623.732,9955,1100.5948.1-688+445+10.5-23347.3+2024,411-92094.74
'25/11/281580162015651610+70+4.553.573,9876,9590.5763.6+7.27-29+87.4+65.747.6+3604,209+12185.18
'25/11/271530161015201540+40+2.6764,9128,2810.5976.8+25.9+64+129+21947.7+463,849-62175.64
'25/11/261550156014801500-45-2.915.185,7419,3750.6186.6+989-566+28.8+45247.8+3013,803-132235.86
'25/11/251605163014301545-15-0.9612.89,39712,6840.74143+1,308-1,250-31.5+26.547.9+2813,502-502366.74
'25/11/241660166015301560-45-2.88.118,3727,7712.36287+1,081-254-65.9+76147.1+1533,221+762868.88
'25/11/211590164515601605-75-4.465.063,8437,1650.5461.7+178+201-256+12346.5-1833,068-232106.84
'25/11/201680173016651680+100+6.334.113,2005,5370.5854.4-52.8+244+12.5+20446.3-973,251-12337.17
'25/11/191560163015401580+10+0.645.733,0784,1020.7549+181+94.4+11.1+28746.3+173,348+62346.99
'25/11/181570166015351570-55-3.387.693,9117,6670.5162.5+412+28-19.6+42146-4033,331-192286.84
'25/11/171560166515551625+105+6.917.243,6356,5650.5558.9+126+353+13.6+49345.7+773,734+192476.61
'25/11/141535157014901520-85-5.34.983,8427,0830.5458.4-370+59.5-39-35045.6-203,657-432286.23
'25/11/131500161515001605+105+77.673,6535,8200.6357.2-27.5+53+26.7+52.345.8+3023,677+162717.37
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
'25/11/121555160015001500-50-3.236.453,3255,7120.5851-348-306-40.5-69545.7+2863,375-182557.56
'25/11/111540162015301550+15+0.985.864,0577,0480.5863.9-303+428-7.39+11745.9-313,089+32738.84
'25/11/101480155014651535+120+8.486.014,2527,7930.5564.3-30.8+510+113+59246-973,120-12708.65
'25/11/071340142013201415+45+3.287.32,9824,7040.6341.4+204-14+22.6+21245.8+513,217+242718.42
'25/11/061405141513651370-5-0.363.642,5193,9850.6334.9-284-183-19.8-48745.8+1893,166+32477.8
'25/11/051325138013051375-5-0.365.433,5425,6950.6247.6+57.4-72+8.87-5.7745.9+1272,977-62448.2
'25/11/041460147513701380-75-5.157.222,8375,9540.4840.2+203-162-110-69.345.9-1672,850-222508.77
'25/11/031395146013901455+60+4.35.022,9354,4850.6542+56.4+176+88.4+32145.8+1183,017+22729.02
'25/10/311410141513801395-5-0.362.51,8633,4190.5426+267-264+8.12+10.945.8+352,899-82709.31
'25/10/301445145513851400-60-4.114.793,0566,7810.4543+486-620-14.4-14845.7-1582,864-192789.71
'25/10/291455146014001460+15+1.044.152,4904,3380.5735.8+25.5-163+0.52-13745.4-963,022-112979.83
'25/10/281395146013951445+75+5.474.743,2965,0230.6647.3-469+194+70.8-20445.5+2003,118+203089.88
'25/10/271395141013601370+40+3.013.762,7483,9340.737.9+238+56-1.66+29345.7+462,918+12889.87
'25/10/231300134512901330+10+0.764.172,3233,7430.6230.6-128+78+27.5-22.745.5+42,872+102879.99
'25/10/221300138513001320+30+2.336.594,9676,9940.7166.6+102+137+15.2+25545.6-562,868+22779.66
'25/10/211300132012801290003.12,6253,4090.7734.2+362+116-33.3+44445.5-302,924+12759.4
'25/10/201295132012651290-5-0.394.253,0934,1980.7440.1+205+140-31.5+31345.5+322,954-32749.28
'25/10/171220131512151295+75+6.158.25,8657,4430.7974.8+306+478+21.8+80545.4+262,922+322779.48
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
'25/10/161195124511751220+35+2.955.913,8355,6010.6846.5+149+289+34.8+47345.2+262,896+202458.46
'25/10/151145120011051185+60+5.338.445,6047,3320.7665.6-434+273+120-40.945.1+2222,870+252257.84
'25/10/141155120011151125+30+2.747.766,0508,5170.7170.5-363+22-2.52-34445.3+4402,648+32007.55
'25/10/131070112010651095-10-0.94.982,7124,0010.6829.7+273+28-62.3+23945.4-1612,208-121978.92
'25/10/091080111510801105+50+4.743.323,2115,1060.6335.3-159+162+48.6+51.145.3-682,369-32098.82
'25/10/081010106510001055+25+2.436.312,8353,4460.8229.6+116-133+42.8+25.645.5+1132,437+542128.7
'25/10/071095110510051030-30-2.839.432,3745,0240.4724.9+63.3-461-70.8-46945.4+652,323-331586.8