≡
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: 11/05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
14701570-100-6.37%8.6%156015601425
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,50567.26億8,451533股/筆14935.7926.990.42
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)
4,59272.07億8,941514張/筆1569-5 (-0.32%)

連續漲跌: 連3跌  ( -155元 / -9.54%)

財報評分: 最新62分 / 平均51分

上市指數: 41574.72 (-1374.19 / -3.2%)

新聞及公告

• AI需求強勁+併購效益加持 貿聯10月營收118億元首度破百億創高 (Anue鉅亨 11/05 18:25)

• 貿聯-KY受邀參加凱基證券所舉辦之2026年第4季投資論壇 (公告訊息 11/05 15:56)

• 貿聯-KY受邀參加國泰證券所舉辦之第四季產業論壇 (公告訊息 11/05 15:55)

• 貿聯-KY受邀參加元大證券所舉辦之2026年第4季投資論壇 (公告訊息 11/05 15:55)

• 貿聯-KY受邀參加富邦證券所舉辦之2026年第四季產業投資論壇 (公告訊息 11/05 15:54)

• 貿聯-KY受邀參加新加坡商瑞銀舉辦的2026年第三季財報英語之線上法人說明會 (公告訊息 11/05 15:54)

• 貿聯-KY2026年10月份自結合併營收 (公告訊息 11/05 15:53)

• 代美國子公司BOBI, LLC公告取得不動產 (公告訊息 10/30 16:00)

• 加速趕底→留意轉折、矽力、群創、國巨 (Anue鉅亨 10/27 17:40)

• 台股近兆巨量震盪，非理性錯殺浮現甜甜價？搶反彈先避開致命死穴 (Anue鉅亨 10/27 16:37)

• Space X財報告捷！千金股昇達科漲停　萊德光電齊亮燈 (ETtoday新聞雲 10/21 09:58)

• 〈台股盤後〉狂瀉1655點創史上第六大跌點 收46969點摜破月線 (Anue鉅亨 10/15 14:36)

• 股王信驊觸跌停1張賠175萬！高價股18檔倒地　川湖萬金難保 (ETtoday新聞雲 10/15 13:05)

• 營收好卻逢賣壓？ 台股叩關5萬點遇阻，「這兩族群」輪動接棒！ (Anue鉅亨 10/06 17:31)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 貿聯9月營收回升 Q3寫單季新高季增近2成 (Anue鉅亨 10/05 19:24)

• 貿聯-KY2026年9月份自結合併營收 (公告訊息 10/05 16:01)

• 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)

3665 貿聯-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/5 交易資料統計

共3,806日
成交價: 1470元 (-100元/ -6.37%)成交張數: 4,505張成交金額: 67.3億元
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204高
近169日新低
連3跌
(-155元/ -9.54%)
第415高
近2日新低
第100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
1470元		3日
11/03
~11/05
5日
10/30
~11/05
10日
10/21
~11/05
1個月
10/07
~11/05
3個月
08/07
~11/05
半年
05/08
~11/05
1年
'25/11/06
~11/05
2年
'24/11/06
~11/05
3年
'23/11/07
~11/05
5年
'21/11/08
~11/05
10年
'16/11/07
~11/05
15年
'11/11/07
~11/05
20年今年
01/02
~11/05
起算價1625170519252325237027801375483256271143.527.7-1520
漲跌價-155-235-455-855-900-1310+95+987+1214+1199+1326.5+1442.3--50
漲跌幅-9.54%-13.8%-23.6%-36.8%-38%-47.1%+6.91%+204%+474%+442%+924%+5207%--3.29%
振幅15.4%14.7%34%41.9%53.2%57%128%545%1089%1029%2011%10786%-116%
成交張數1.21萬1.79萬3.52萬5.83萬20萬40.5萬86.5萬183萬249萬352萬611萬827萬-71.2萬
成交金額187億282億596億1,103億4,243億8,632億1.64兆2.37兆2.61兆2.9兆3.47兆3.77兆-1.4兆
週轉率6.19%9.2%18%29.9%102%208%443%940%1275%1804%3133%4240%-365%

* 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
'26/11/051560156014251470-100-6.378.64,5058,4510.5367.3-319+288+76.8+46.151-2363,892040.1
'26/11/041580164014901570-5-0.329.524,5928,9410.5172.1-686+287+62.5-33651.1+484,128-440.1
'26/11/031580167515551575-50-3.087.382,9837,0020.4348.1-525+201-3.44-32751.4-764,080+480.2
'26/11/021585165515551625006.152,6677,4270.3642.9+107+45+2.53+15551.8-604,156-140.1
'26/10/301650165015701625-80-4.694.693,19411,5910.2851.3+471-270+16.5+21751.7-1944,216-150.12
'26/10/291800180016901705-105-5.86.083,09014,8390.2153.1+307-380+27.3-45.451.6-94,410+360.14
'26/10/281820184517751810+75+4.324.033,6947,5470.4966.4+1,040-1,110+40.2-29.451.5+1604,419030.07
'26/10/271890189017151735-140-7.479.335,64720,9330.27100+1,612-1,190+48.7+47151-1764,259-130.07
'26/10/221975198518751875-75-3.855.642,10410,6040.240.5-98.1-9+38.4-68.750.2-1414,435040.09
'26/10/212025208019451950+25+1.37.012,6947,4350.3654.1-442-88-12.2-54250.2+2054,576+140.09
'26/10/201970201519201925-50-2.534.811,68410,0460.1733.2-576+118-37.1-49550.4+1024,371030.07
'26/10/191920199519201975-40-1.993.721,95011,0510.1838.4-81.7-213-38.8-33350.7-64,269-230.07
'26/10/161990205019802015003.472,2257,3890.345+33.5-14-96.9-77.450.7-1204,275-1450.12
'26/10/152140215020152015-220-9.846.043,26924,5940.1367.5-607+74-6.07-53950.7-2674,395+6190.43
'26/10/142310231522152235-25-1.114.421,8219,1490.240.8-183-250-44.1-47751.1+1244,662-2130.28
'26/10/132300234522152260-95-4.035.522,63111,0990.2459.7-14.7+106-26.7+64.751.2-2574,538-7150.33
'26/10/122335236022502355-5-0.214.662,42210,0900.2456-161-241+37.7-36551.2+584,795-1220.46
'26/10/082335240023002360+45+1.944.323,6788,1730.4586.8+985-1,116+54.6-7651.3+3044,737-1230.49
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
'26/10/072325233022852315-10-0.431.943,4748,7360.480.1+930-999+36-33.350.8+364,433+1240.54
'26/10/062460246022602325-160-6.448.055,62328,7360.2131+108-1,096-18.1-1,00550.5+1964,397-22230.52
'26/10/052560256024452485-55-2.174.535,36314,9160.36133+2,230-1,759+26.3+49750.4-2404,201-4451.07
'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
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
'26/09/091935201518901975+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
'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
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
'26/08/142235224521802200-5-0.232.951,6334,6040.3536.2+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
'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
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
'26/07/211850200018252000+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
'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
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
'26/06/241995207519402005+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
'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
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
'26/05/282030211519502115007.83,09518,7360.1762.1+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
'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
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
'26/05/042950297028602940+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
'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
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
'26/04/072015207019801990+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
'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
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
'26/03/101605161514901565-30-1.887.848,91814,7180.61139-1,639+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
'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
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
'26/02/021270135512701325+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
'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
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
'26/01/071585159514201430-145-9.2111.17,88620,5100.38115-714-1,237-77.7-2,02944.5+373,296-221494.52
'26/01/061595164015201575007.623,5496,6310.5456-71.1-131-49.7-25244.8-1753,259-41715.25
'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
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
'25/12/101480154014701525+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
'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
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
'25/11/141535157014901520-85-5.34.983,8427,0830.5458.4-370+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
'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