≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2454 聯發科 / K線圖(日)

2454 聯發科

日期: 11/11期貨標的選擇權標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
39903830+160+4.18%5.48%384039903780
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,734418.2億51,723208股/筆389615.0165.78-7.23
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)
19,555763.2億92,189212張/筆3903+105 (+2.82%)

連續漲跌: 連3漲  ( +600元 / +17.7%)

財報評分: 最新68分 / 平均71分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 1小時前)

• 全力拚會V轉!!還有很多翻倍暴賺機會 (Anue鉅亨 2小時前)

• 〈台股盤後〉台積電漲110元領軍記憶體、散熱族群 飆1545點收復4萬4站回10日均線 (Anue鉅亨 11/11 13:50)

• 快訊／台股收漲1545點史上第6大　台積電漲110元收最高2395 (ETtoday新聞雲 11/11 13:36)

• ETF新兵+2！　雙雙力守發行價 (ETtoday新聞雲 11/11 11:21)

• 〈台股開盤〉台積營收亮眼激勵+PCB噴發表現 開盤大漲674點收回4萬3千點 (Anue鉅亨 11/11 10:23)

• 台積電漲45元至2330　台股漲673點收復43K (ETtoday新聞雲 11/11 09:03)

• 4.49兆美元負債！AI股危機過了嗎？精選四大AI受惠產業！ (Anue鉅亨 11/11 08:30)

• 專利審查越慢越好？智慧局長揭英特爾等大廠專利申請延緩5年「內幕」 (Anue鉅亨 11/10 21:44)

• 【量大強漲股整理】台積電營收亮眼!下波AI供應鏈換誰表現? (Anue鉅亨 11/10 18:05)

• 兆元天量換手藏玄機！斷頭潮過後報復性強彈，資金大洗牌究竟是誰在買？ (Anue鉅亨 11/10 17:41)

• 聯發科10月營收550.25億元 月減0.7% (Anue鉅亨 11/10 17:20)

• 零股成投資新主流 前十大熱門標的出爐 日均交易額年增超過3倍 (Anue鉅亨 11/10 16:56)

• 聯發科技2026年10月份自結合併營收淨額公告 (公告訊息 11/10 16:55)

• 〈台股盤後〉台股連2日反彈超過千點 終場大漲1050點站回4萬2千點 (Anue鉅亨 11/10 14:28)

• 《價值型投資 最新產業研究報告》聯發科 (2454-TW) 首款雲端晶片出貨，資料中心與智慧裝置接力 (Anue鉅亨 11/10 13:45)

• 快訊／台股收漲1050點　台積電漲50元至2285、收今日最高 (ETtoday新聞雲 11/10 13:36)

• 台達電連2根漲停！權值5強猛攻　台股狂飆1460點收復43K (ETtoday新聞雲 11/10 09:44)

• 快訊／台積電漲40元至2275　台股飆漲1110點收復42700 (ETtoday新聞雲 11/10 09:02)

• 美股科技股創網路泡沫後最慘跌幅！是山腰還是谷底？『價值浮現』台股選股策略！ (Anue鉅亨 11/10 08:30)

• 護盤強彈800點！真落底還是死貓跳？融資洗掉600億，關鍵價位沒過先別追！ (Anue鉅亨 11/09 18:21)

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• 老人與狗的故事、汰弱留強的關鍵時刻 (Anue鉅亨 11/09 17:40)

• 聯發科參與機構投資人說明會 (公告訊息 11/09 17:03)

• 外資連8砍7957億！台股逆漲1960點　國安基金、限空令強勢軋空 (ETtoday新聞雲 11/09 15:22)

• 台股噴漲1960點 外資仍砍900億 三大法人賣超945.26億元 (Anue鉅亨 11/09 15:01)

• 國安基金告捷！台股收漲1960點史上第2大　台積電漲100元至2235 (ETtoday新聞雲 11/09 13:48)

• 台積電強漲逾半根貢獻大盤千點　3檔高含「積」量ETF同慶 (ETtoday新聞雲 11/09 11:48)

• 國安基金發威！台股2哥、3哥率175檔亮燈　指數飆2600點收復42K (ETtoday新聞雲 11/09 10:36)

• 〈台股開盤〉政策利多、美股回彈 台股回神漲逾千點站回4萬1關卡 (Anue鉅亨 11/09 09:36)

• 快訊／台積電漲65元至2200　台股漲895點來到40597點 (ETtoday新聞雲 11/09 09:02)

• AI監管引發寒冬來襲！台股暴跌3737點後『強彈』將現？最佳選股策略 (Anue鉅亨 11/09 08:30)

• 鴻海參展TASTI 2026 攜集團夥伴展現低軌衛星端到端布局 (Anue鉅亨 11/08 15:44)

• 【量大強漲股整理】【台股暴跌別慌！德州變天引爆AI股血洗？資安飆股再創新高！下一波撿鑽石名單曝光！】 (Anue鉅亨 11/06 17:36)

• 快訊／台股跌勢大收斂收挫1873點、創第4大跌點　台積電跌105元 (ETtoday新聞雲 11/06 13:39)

• 台股崩跌！不敗教主嘆「一台勞斯萊斯開走了」　巴逆逆虧500萬↑ (ETtoday新聞雲 11/06 10:05)

• 〈台股開盤〉台積電跌停開出、融資斷頭潮湧現 崩跌逾3700點摜破年線 (Anue鉅亨 11/06 09:50)

• 台積電一度摜跌停！ 　高價股前10檔全躺平 (ETtoday新聞雲 11/06 09:40)

• 快訊／台指期摔至跌停　台股盤中大跌3737點、創盤中最大跌點 (ETtoday新聞雲 11/06 09:11)

• 台股大屠殺「崩跌3686點」來到37889點！台積電跌215元至2025元 (ETtoday新聞雲 11/06 09:03)

• 融資斷頭潮全面引爆！全市場站上月線比例驟降至歷史冰點，暴風雨後何時迎來報復性反彈？ (Anue鉅亨 11/05 18:15)

• 萬元股王收跌停！台股單日殺1374點　台積電跌20元至2240 (ETtoday新聞雲 11/05 13:35)

• 民主黨橫掃四大關鍵州！AI建設要反轉？別盲目殺低，聚焦投信逆勢鎖碼股 (Anue鉅亨 11/05 11:18)

• 美民主黨大勝牽動亞股行情！半導體淪提款機 汽車與消費股迎類股輪動行情 (Anue鉅亨 11/05 10:50)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 台積電翻紅漲15元至2275　台股跌勢收斂至212點 (ETtoday新聞雲 11/05 09:06)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 〈台股盤後〉盤中大怒神權值股回神急拉千點 終場仍跌358點失守4萬3 (Anue鉅亨 11/04 14:42)

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 台股又暴挫逾1300點到底怎麼了？觀察這二個跌深反彈指標 (Anue鉅亨 11/04 12:49)

2454 聯發科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共6,229日
成交價: 3990元 (+160元/ +4.18%)成交張數: 1.07萬張成交金額: 418億元
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74高
近9日新高
連3漲
(+600元/ +17.7%)
第1205高
近2日新低
第63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
3990元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價33903715423546254015349512401295884954215312.53151430
漲跌價+600+275-245-635-25+495+2750+2695+3106+3036+3775+3677.5+3675+2560
漲跌幅+17.7%+7.4%-5.79%-13.7%-0.62%+14.2%+222%+208%+351%+318%+1756%+1177%+1167%+179%
振幅18.1%25.6%26.2%32.1%58.9%71.2%351%336%520%519%2456%1692%1683%284%
成交張數4.04萬7.75萬14萬23.5萬57.6萬131萬257萬426萬603萬929萬1,925萬2,920萬4,040萬227萬
成交金額1,545億2,801億5,200億9,206億2.46兆5.42兆7.75兆10.1兆12.1兆14.6兆19.3兆22.7兆27.1兆7.35兆
週轉率2.51%4.83%8.72%14.6%35.9%81.4%160%265%376%579%1199%1820%2517%142%

* 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
'26/11/113840399037803990+160+4.185.4810,73451,7230.21418-426+591+160+325
'26/11/103940406537453830+105+2.828.5919,55592,1890.21763-2,587+1,160-372-1,79952.2+21712,043+4470.39
'26/11/093535372534503725+335+9.888.1110,07145,6050.22364-1,935+521+317-1,09752.4+18911,826+4430.36
'26/11/063115348031153390-70-2.0210.523,481167,3250.14770-4,536+556+798-3,18152.5-25411,637-12390.34
'26/11/053600371534503460-255-6.867.1313,683154,7930.09486-2,875+917+139-1,82052.8-68811,891+35510.43
'26/11/043740376034553715+40+1.098.316,244161,8780.1590-5,210+875+266-4,06952.9+20612,5790160.13
'26/11/033960396036653675-295-7.437.4313,840225,7190.06525-3,827+473+7.26-3,34753.2-25212,373-6160.13
'26/11/023790407037903970+55+1.47.1512,46551,1500.24496-2,879+1,624+99.6-1,15653.5+24612,625-7220.17
'26/10/303820399038053915-130-3.214.5713,044130,0860.1507-2,953+673+92.6-2,18753.7+16212,379+6290.23
'26/10/294205422540004045-190-4.495.316,86771,2230.1281-1,682+366+93.5-1,22253.9+10412,217+3230.19
'26/10/284040424540404235+275+6.945.187,64542,8110.18319-1,037+552+276-20954+31812,113-5200.17
'26/10/274035407539103960-50-1.254.1114,420102,6540.14576-2,339+675+173-1,49254.1+711,795+13250.21
'26/10/224230423040054010-130-3.145.437,074104,5900.07291-1,084+357+95.8-63154.2-13311,788-3120.1
'26/10/214215429540954140-10-0.244.829,35298,1770.1391-1,162+167-652-1,64654.3+13211,921-18150.13
'26/10/204260430541204150-55-1.314.46,63292,4010.07279-1,566+296-97.8-1,36854.3-4511,789+16330.28
'26/10/194150425041454205-45-1.062.476,31681,1750.08265-1,153+166-214-1,20254.4+7711,834-3170.14
'26/10/164275436042404250+85+2.042.888,68366,5300.13373-1,622+471-232-1,38354.5+11011,757+3200.17
'26/10/154195429541454165-310-6.933.3518,631310,1210.06786-6,884+445+312-6,12754.6+13711,647-5170.15
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
'26/10/144525460044754475-50-1.12.767,85584,2950.09355-3,513+239+16.6-3,25755.1+24911,510-8220.19
'26/10/134485457544604525-100-2.162.498,227135,6140.06372-3,009+227+130-2,65255.3-10511,261+2300.27
'26/10/124615466045454625-65-1.392.457,866114,7750.07362-2,107+16.4+136-1,95455.5+11211,366-9280.25
'26/10/084800485046904690-145-33.318,868197,9620.04421-3,022-157-88.5-3,26755.6+7711,254-3370.33
'26/10/074920494048354835-85-1.732.137,695157,6170.05375-2,769-285-131-3,18555.8+411,177-4400.36
'26/10/065080508549154920-245-4.743.299,988126,9800.08496-3,912-863+31.7-4,74456+21311,173-14440.39
'26/10/054980516549805165+215+4.343.747,58154,1320.14386+1,297-61.8+122+1,35856.2+9610,960+10580.53
'26/10/024950497048804950-30-0.61.814,50452,5790.09222-1,472+225-6-1,25356.1+1210,864+1480.44
'26/10/014875498048754980+60+1.222.134,37843,0810.1216-572+33.2+74-46556.2-5210,852-3470.43
'26/09/305010510049204920+10+0.23.678,29252,8430.16415-986+154+65.1-76756.2+10810,904-3500.46
'26/09/295150519548904910-375-7.15.7713,758165,7650.08690-4,669-59.4-85.4-4,81456.3+2610,796-23530.49
'26/09/245105536051055285+100+1.934.927,81744,9030.17412+827-289+133+67156.6+47010,770+3760.71
'26/09/235220526551405185+5+0.12.416,43044,9960.14334+496-17.9+41.2+52056.6-5810,300-7730.71
'26/09/225280548051505180+170+3.396.5912,132100,9320.12646+1,542+373+57.5+1,97256.5-26310,358+17800.77
'26/09/214800503547805010+300+6.375.4111,23790,2970.12556+3,157+313+347+3,81656.4+8810,621+12630.59
'26/09/184600473545454710+210+4.674.2210,36554,4820.19483+2,886-120+292+3,05856.2+24410,533+10510.48
'26/09/174565470045004500-30-0.664.426,49637,2350.17299+300+37.2+82+42056-3610,289+2410.4
'26/09/164435462544354530+100+2.264.296,64133,9250.2302+997-483+215+72956+8510,325+6390.38
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/154505457544304430-130-2.853.186,20949,9410.12279-1,000-19.1+35.3-98456-6010,240-26330.32
'26/09/144475465044354560-25-0.554.696,12241,3640.15279+735+106+11.2+85256-3210,300-1590.57
'26/09/114635465545354585-135-2.862.547,59267,3890.11349-742+108-21.8-65656-10210,332-6600.58
'26/09/104560473045204720+95+2.054.546,66242,8350.16309+1,717+55.5+8.68+1,78156-1310,434+7660.63
'26/09/094780478046254625-85-1.83.295,40155,7120.1253-758+177-27.2-60756+12710,447-13590.56
'26/09/084800483046854710-50-1.053.056,51253,9060.12309+271+188-224+23456-22410,320-2720.7
'26/09/074500485544854760+345+7.818.3817,178133,6720.13812+2,913+920+444+4,27756+2410,544+32740.7
'26/09/044435449043404415+75+1.733.469,05247,6590.19399+535+339+103+97755.8-1610,520-5420.4
'26/09/034400442042904340+65+1.523.049,51061,1430.16415+1,172+455+60.3+1,68855.8-22310,536+14470.45
'26/09/024450456542304275-40-0.937.7623,567132,2890.181,037-1,222+851+61.5-30955.7+97110,759-2330.31
'26/09/014315431543154315+390+9.9404,93254,3220.09213-339-2.91+248-9455.8+1899,788+1350.36
'26/08/313885394538203925-60-1.513.147,22239,5710.18281-613-329-12.2-95555.8-249,599-4340.35
'26/08/283935400039253985+120+3.11.945,06532,8120.15200+1,096-117+17.2+99655.8-379,623+4380.39
'26/08/274005400538653865-80-2.033.555,70343,5780.13224-247-14.4-82.4-34455.8-59,660-2340.35
'26/08/263730396537103945+210+5.626.838,37049,0650.17325+1,232-227+142+1,14855.8+3119,665+2360.37
'26/08/253725373536553735-30-0.82.125,40348,9060.11199+415-153+96.5+35855.7-1069,354-5340.36
'26/08/243820382537453765-25-0.662.113,32130,4610.11125-132-95.4-4.48-23255.7-429,460-2390.41
'26/08/213725381036953790+90+2.433.116,65729,8690.22250-276-143+118-30155.7-449,502+7410.43
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
'26/08/203820387036753700-145-3.775.0713,214139,1170.09494-259-1,799-301-2,35955.7+169,546-15340.36
'26/08/193750391037503845-40-1.034.127,03761,8470.11270-216-1,046-265-1,52855.7+1379,530-1490.51
'26/08/184020405038853885-165-4.074.079,32478,0420.12367-198-1,154-223-1,57555.7-1809,393-10500.53
'26/08/174205422540254050-160-3.84.7510,56057,4610.18431+1,189-1,655+66.8-40055.8-1689,573-7600.63
'26/08/144400440042054210-15-0.364.6210,69651,1990.21458+1,495-514-630+35055.7-2979,741+10670.69
'26/08/134130429541154225+210+5.234.4812,26473,3340.17516+3,760-61.9-130+3,56855.6+2910,038+13570.57
'26/08/123950403039504015-5-0.121.996,01826,8160.22241+149-123-21.5+4.4255.4-7010,009+1440.44
'26/08/113900405038104020+60+1.526.067,70938,2190.2305+837-167+94.7+76555.4-5410,079+9430.43
'26/08/103920399539153960+60+1.542.055,87327,1750.22232+1,391-62.8+92.2+1,42055.3+2910,133+3340.34
'26/08/073990401038253900-20-0.514.726,60742,8250.15259+71.6-128-16.3-72.755.2+13010,104-2310.31
'26/08/064100410039053920-80-24.887,21339,6170.18285-993-97.1-87.9-1,17855.2+679,974-1330.33
'26/08/054095412539804000+135+3.493.7512,93564,7130.2526+1,847-11.1-192+1,64455.2-99,907+2340.34
'26/08/044095409538003865-45-1.157.5417,31970,6950.24676-601+1,294-135+55855.1+399,916-30320.32
'26/08/033910391037803910+355+9.993.667,51638,2120.2293+1,146+175+129+1,45055.2-1399,877+23620.63
'26/07/313555355535553555+320+9.8904,03319,3420.21143-1,340+118+23.1-1,19955.1+56810,016+9390.39
'26/07/303145341030603235+85+2.711.114,12648,4610.29461-2,586+431+349-1,80655.2+3619,448+17300.32
'26/07/293315333529903150-165-4.9810.416,174107,2500.15503-170-1.22+235+64.655.3-6779,087-27130.14
'26/07/283425346033153315-365-9.923.9411,959133,4150.09403-2,055-283-0.58-2,33955.4-1399,764+6400.41
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
'26/07/273655371035253680-70-1.874.939,13459,6720.15330-443-378-99.6-92055.5+1999,903-1340.34
'26/07/243805401037503750-125-3.236.718,98049,5800.18346-748-259+302-70555.5+399,704+4350.36
'26/07/233950405038503875+25+0.655.198,51446,0890.18336+564+260+188+1,01255.6-1539,665+4310.32
'26/07/224000400038303850+180+4.94.6313,76755,5510.25538+555+161-294+42255.6+2709,818-33270.28
'26/07/213435367034103670+330+9.887.787,74234,6070.22276-529+43.9+141-34455.5+1699,548+25600.63
'26/07/203355343532403340-30-0.895.799,22852,6900.18308+663+2.09+354+1,01955.6-1189,379+7350.37
'26/07/173470357033703370-330-8.925.4110,967151,7230.07378-294-125-346-76655.5-3719,497+3280.29
'26/07/163735375536203700-40-1.073.616,01043,0180.14222-626-70.4+74.8-62255.5-599,868+17250.25
'26/07/153790379036653740+80+2.193.427,31439,6000.18274-1,311-239+1,079-47155.6+689,927-480.08
'26/07/143830386035153660-165-4.319.0212,480152,8160.08456+225+161-528-14355.7-3749,859+2120.12
'26/07/134095409538253825-100-2.556.887,03389,5470.08276-773-131+11.8-89355.6+5110,233+3100.1
'26/07/093970405039253925-70-1.753.137,37163,6000.12293-689-215+115-78955.7+4710,182-170.07
'26/07/084000404039553995-35-0.872.116,72858,3980.12268-1,069+591+43.7-43455.7+6810,135-680.08
'26/07/074200425039554030-70-1.717.29,083103,1140.09370+212-164-539-49155.8-49110,067+14140.14
'26/07/064250432541104125-70-1.675.136,89750,6530.14289+1,009-613-59+33755.8-24610,558000
'26/07/034160423041204195-150-3.452.5312,778105,9610.12532-3,366-69.6+164-3,27255.7+10410,801000
'26/07/024200438041504345+10+0.235.318,54443,3210.2369-1,113+87+100-92655.9+40310,697000
'26/07/014315438042254335+90+2.123.6510,16454,6210.19440+494-153+29.9+37156-8110,294-3400
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
'26/06/304145430040604245+335+8.576.1416,09578,9950.2680+814-679+130+26656+41810,375-72340.33
'26/06/293870400038253910+30+0.774.5111,35862,1200.18445+1,126-616+242+75255.9+1049,957-651061.06
'26/06/264150418538803880-430-9.987.0824,916344,3260.07984-5,239-942-1,327-7,50855.8-1349,853+1281711.74
'26/06/254400444542154310+25+0.585.3710,27444,1640.23444+1,363-1,689-16.9-34356.2-1409,987-3430.43
'26/06/244480451542254285-250-5.516.3916,421144,3420.11710-2,641-1,471-39-4,15156.1+18710,127-11460.45
'26/06/234720478545154535+70+1.576.0518,45068,5370.27853+1,375-1,129+78.4+32456.3+3089,9400570.57
'26/06/224385456543804465+75+1.714.2111,59647,3620.24519+3,651-1,913+203+1,94156.2-3009,6320570.59
'26/06/184535459043754390-70-1.574.8212,99868,3750.19574+1,656-2,388+18.4-71456-4969,932-4570.57
'26/06/174495453543804460-100-2.193.49,19862,5400.15410-1,052-366-19.5-1,43755.8+5310,431-9610.58
'26/06/164550456544154560+90+2.013.3611,31053,7010.21511+1,461+65.2-31.2+1,49555.9-45410,378+3700.67
'26/06/154355454543504470+290+6.944.6712,01566,4810.18535+1,045+536+384+1,96555.8-11410,832+7670.62
'26/06/124410441541654180+95+2.336.128,76540,6570.22374-232+249+6.74+23.955.7-22410,946-6600.55
'26/06/114085415038804085-70-1.686.517,557127,9450.14708-1,438+216+133-1,08955.7-19511,170-28660.59
'26/06/104315452041204155-320-7.158.9417,413134,8590.13752-2,149+418+132-1,59855.8-62711,365-23940.83
'26/06/094180447541304475+405+9.958.4816,48767,9030.24719-1,209+827-162-54556.1+58411,992+221170.98
'26/06/083935409039354070-230-5.353.616,219122,1940.13652-2,498+536-271-2,23356.1+16511,408+7950.83
'26/06/054360443041304300-130-2.936.7711,919102,5590.12512+415-108-357-5156.3-11711,243-15880.78
'26/06/044600468544304430-115-2.535.6111,20459,9890.19509+317-331-66.7-80.556.3-2111,360+51030.91
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
'26/06/034540465044204545+20+0.445.0810,48067,5320.16475+707-908+63.1-13856.3+11511,381+4980.86
'26/06/024970497043804525-30-0.661315,62792,1530.17719-661-746-392-1,79956.2+211,266-9940.83
'26/06/014440471044404555+245+5.686.2620,08475,7060.27914+3,787-461-177+3,14956.3-4311,264+31030.91
'26/05/294460448542354310-100-2.275.6723,110134,6160.171,001-2,325-1,021-130-3,47656+72511,307-151000.88
'26/05/284620468542704410-230-4.968.9416,433165,8620.1734-856-624-72-1,55256.2-59410,582-151151.09
'26/05/274475469044504640+375+8.795.6318,26183,4440.22849+2,998-1,280+127+1,84656.3-35511,176+151301.16
'26/05/264375444041804265+20+0.476.1219,54194,0000.21841+1,367-598+207+97656.1+511,531-41151
'26/05/254245424542454245+385+9.9704,61621,9720.21196-1,175-961+169-1,96656+59811,526+171191.03
'26/05/223765388036753860+310+8.735.7720,83981,6630.26789-1,570+1,537+452+41856+49810,928-41020.93
'26/05/213415355034053550+320+9.914.495,98316,5580.36209-431-400+282-54956.1+13310,430+101061.02
'26/05/203195335031553230+75+2.386.189,29636,4390.26302-1,688-26+156-1,55856.2+90810,297-26960.93
'26/05/193475349531003155-245-7.2111.610,05579,0040.13327-1,084-490-312-1,88556.3+4439,389-131221.3
'26/05/183240355031503400+140+4.2912.37,04140,1380.18235-482-124+36.3-57056.4+5258,946-91351.51
'26/05/153425355532003260-145-4.2610.47,34150,4690.15250+335-348-268-28156.4-608,421+281441.71
'26/05/143585359033853405-90-2.585.877,10460,6320.12246-263-159-52.7-47556.4-1258,481-341161.37
'26/05/133625368034003495-205-5.547.579,69481,7590.12343-692-129+109-71156.4+1628,606-151501.74
'26/05/123835391037003700-180-4.645.4111,09091,3900.12420-1,730-98.6+28.3-1,80156.4+448,444-691651.95
'26/05/113575398535653880+250+6.8911.68,69148,6780.18331-372+18.5-175-52856.5+2788,400+392342.79
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
'26/05/083320367033203630+210+6.1410.29,52648,8800.19340-501+185+213-10256.6+3478,122+31952.4
'26/05/073430343032953420-10-0.293.948,46562,9690.13284-879-62.2+91.7-85056.6-1287,775-541922.47
'26/05/063470347031553430+275+8.729.9839,638136,2430.291,348+4,225+594-375+4,44456.7-1,3317,903+52463.11
'26/05/053155315531553155+285+9.93010,09215,2210.66318+2,021+47.1+12.8+2,08156.4-7139,234+272412.61
'26/05/042870287028702870+260+9.9604,02015,2610.26115-823-121+41-90356.3+8929,947+132142.15
'26/04/302665268525652610+35+1.364.6617,53239,7800.44460+1,447+74.9-101+1,42156.3-4839,055-82012.22
'26/04/292550259525002575-40-1.533.6313,15745,1200.29336-2,003+1,374-66-69556.3-719,538-252092.19
'26/04/282490267524852615+180+7.397.824,31465,0170.37638+1,191+1,215-43.6+2,36256.4+6099,609+232342.44
'26/04/272470257524102435006.7825,53966,0030.39630+144+566+162+87256.3-99,000+182112.34
'26/04/242340243523302435+220+9.934.7422,98565,8710.35554+829+1,769+119+2,71756.3+3949,009+371932.14
'26/04/232325233521702215-80-3.497.1929,76182,4180.36672+747+595+232+1,57456.2-7178,615-581561.81
'26/04/222120229521102295+205+9.818.8524,34370,9850.34539-568+2,528+227+2,18856.2+6429,332+752142.29
'26/04/211930209019252090+190+108.6819,46075,1240.26397+4,321+1,052+269+5,64356.2+1,0188,690+721391.6
'26/04/201960196518951900-25-1.33.6411,65639,5100.3224-45.5+170-29.5+94.955.9-1927,672+2670.87
'26/04/171930195518851925+30+1.583.6916,76047,2670.35323+5,340+1,284+148+6,77256-2707,864+8650.83
'26/04/161850193018101895+105+5.876.717,93254,6170.33337+1,180+1,386+681+3,24755.7+9688,134+6570.7
'26/04/151805184517701790+70+4.074.3622,78060,5780.38413+4,491+264+334+5,08955.6-1307,166+22510.71
'26/04/141645174516401720+100+6.176.4812,90340,4660.32220+121+143+142+40655.3+6227,296+18290.4
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
'26/04/131645166516201620+45+2.862.869,23523,2260.4151+439-525+10.7-75.355.3+2996,674+2110.16
'26/04/101600160515701575002.225,73917,9380.3290.7-1,441-276+1.82-1,71655.2-1256,375090.14
'26/04/091600160015501575-5-0.323.168,42318,2100.46133-728-178-79.2-98555.3+66,500+390.14
'26/04/081520158515051580+110+7.485.4414,57633,4340.44226-80.8-55.5+199+62.455.3+686,488-150.08
'26/04/071480148014301470+5+0.343.417,64631,7590.24111-829-686+126-1,39055.4+476,420-360.09
'26/04/021500151014451465004.449,30237,8490.25137-824-27.3+11.2-84055.4-26,373+490.14
'26/04/011550155014601465-25-1.686.0411,74652,3690.22176-3,537-63+136-3,46455.5+2706,375+250.08
'26/03/311525154014901490-20-1.323.3111,42929,8830.38172+313-856+365-17755.7-1636,105030.05
'26/03/301540155515051510-75-4.733.158,23551,7150.16125-1,259+96.2-2.37-1,16555.7+1276,268+230.05
'26/03/271560158515451585-5-0.312.527,67438,7700.2120+545-785+231-8.6655.8-1146,141+110.02
'26/03/261610164015901590-30-1.853.097,83443,0550.18126-2,166-339+7.93-2,49755.8-546,255000
'26/03/251665166516201620002.786,14518,6900.33101-843-168+72.8-93955.9+1896,309000
'26/03/241655166516001620-5-0.3145,76720,8430.2893.9+145-129-106-90.156-406,120000
'26/03/231630164516001625-75-4.412.657,22647,1190.15117-1,675+14.2-11.9-1,67356+1546,160-400
'26/03/201685171516551700+20+1.193.578,26815,9850.52140+1,100-223+17.4+89556.1-326,006-740.07
'26/03/191700170516651680-50-2.892.318,01260,6820.13135-3,005-222-79.7-3,30755.9+846,038-14110.18
'26/03/181730174517251730001.166,29216,2020.39109-921-156+59.9-1,01756.1-295,954-6250.42
'26/03/171730174017151730+20+1.171.464,68511,4170.4180.9-656+44+51.5-56156.2-345,983+2310.52
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
'26/03/161720174017101710-10-0.581.744,71618,1430.2681.1-685-262+70.2-87756.2+166,017-2290.48
'26/03/131730174517201720-65-3.641.47,25539,5770.18126-3,479-194-86.2-3,75956.3+1326,001-13310.52
'26/03/121745181517351785+20+1.134.536,61116,1600.41117-730-283+52.4-96156.5+705,869+1440.75
'26/03/111760178017201765+60+3.523.526,11018,3860.33108-948-96.5+328-71756.5+695,799+6430.74
'26/03/101730173016851705+40+2.42.75,62121,5680.2696-593-109-85.9-78856.6+615,730-6370.65
'26/03/091620166516101665-100-5.673.1212,52953,9420.23205-2,272+495+106-1,67256.7-2045,669-15430.76
'26/03/061745179017351765-10-0.563.14,66916,7150.2882.3-955-65.2+54.7-96656.8+245,873+3580.99
'26/03/051760180017501775+55+3.22.918,33725,4560.33148-1,556-8.75-217-1,78256.9-175,849+10550.94
'26/03/041760178017151720-95-5.233.5812,33568,1470.18214-3,064+334-131-2,86157+525,866-4450.77
'26/03/031900191018151815-85-4.47511,04872,0840.15204-3,590-8.05-161-3,76057.2+875,814-10490.84
'26/03/021945194518801900-45-2.313.349,62234,0970.28184-813+195-145-76357.4-605,727-4591.03
'26/02/261895197518501945+75+4.016.6814,55236,9720.39281+758+310+107+1,17457.5+905,787+5631.09
'26/02/251840187018301870+45+2.472.198,46822,5080.38157+3,068-42.4-185+2,84057.4-1285,697+5581.02
'26/02/241810182517951825+30+1.671.677,06418,9210.37128+1,607-114+54.8+1,54857.3+1085,825-1530.91
'26/02/231880188017901795-60-3.234.8517,35964,2830.27318-4,503+88.4-131-4,54657.2+355,717-13540.94
'26/02/111795186517951855+10+0.543.798,73227,3260.32160+369+6-179+19657.5-1615,687+4671.18
'26/02/101860186518201845+15+0.822.4611,21424,0130.47207-654+548-86.6-19257.5+485,848-4631.08
'26/02/091760187017601830+120+7.026.4312,80947,0150.27232+4,159+318+229+4,70557.5+1315,800+17671.16
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
'26/02/061745175516901710-60-3.393.6711,89852,0890.23204-3,750+260-357-3,84757.3-7055,669-47500.88
'26/02/051750180017401770-30-1.673.3316,28934,5950.47288+688+761+60.2+1,50957.5-8076,374+3971.52
'26/02/041760181017401800+5+0.283.911,77728,3450.42209-532+222+296-14.657.5+3487,181-6941.31
'26/02/031740180517201795+90+5.284.9911,84230,3280.39210+1,085+857+308+2,25057.5+4916,833+71001.46
'26/02/021715174016851705-55-3.123.1210,07450,4430.2172-2,088+259-269-2,09857.4+366,342+11931.47
'26/01/301770177517351760-20-1.122.2511,23534,1610.33197-542+404-174-31357.6-3946,306-12821.3
'26/01/291780181517701780002.5310,32924,0910.43185+1,842-86.4-30.6+1,72557.6-656,700+6941.4
'26/01/281755180017401780+5+0.283.3810,48122,7110.46186-1,016+585+30.9-39957.5-1116,765-16881.3
'26/01/271755182017501775+5+0.283.9512,66033,5170.38225+1,402+381-53.2+1,72957.6-2176,876-111041.51
'26/01/261740179017201770+140+8.594.2924,72552,3080.47435+1,200+982-39.5+2,14257.5+707,093-201151.62
'26/01/231525163015251630+145+9.767.0724,25764,3460.38391+9,517-1,392+769+8,89557.4+1,2107,023+611351.92
'26/01/221495152514651485+20+1.374.18,37913,1740.64125+1,160-81.1+20.9+1,10056.8-595,813+20741.27
'26/01/211470149514501465-20-1.353.038,81821,1300.42130+35.9-863+29.3-79756.8-145,872-12540.92
'26/01/201480150014701485002.026,50912,2320.5396.6+327+120-24.2+42356.8-835,886+11661.12
'26/01/191510151014651485-20-1.332.995,94415,7090.3888.2-1,182-187-105-1,47456.7-75,969+6550.92
'26/01/161500152514901505+15+1.012.3511,16022,6110.49168+2,626-256-95+2,27556.8-1445,976+9490.82
'26/01/151500150014651490-10-0.672.338,20815,7000.52121+1,513-598-119+79756.6+216,120-9400.65
'26/01/141485150014801500+15+1.011.356,43814,7090.4496+760+40.5-76.9+72356.5-2476,099+13490.8
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
'26/01/131455148514501485+40+2.772.4210,70724,9560.43158+3,786-635+29.3+3,18156.4-3726,346+16360.57
'26/01/121445145014251445+25+1.761.764,49711,3950.3964.7+112-347-41.1-27656.2-286,718-1200.3
'26/01/091455146014151420-25-1.733.118,60731,1710.28123-909-234-26.8-1,17056.2-486,746+12210.31
'26/01/081495150014351445-45-3.024.369,05644,1720.21132-1,172+17.8-526-1,68056.2-836,794-1390.13
'26/01/071490150514751490+5+0.342.027,51720,3460.37112-473+740+117+38456.3-1726,877+8220.32
'26/01/061505150514801485-10-0.671.678,51426,3130.32127-2,309+302-111-2,11856.3+1227,049+14140.2
'26/01/051510153014951525+55+3.742.3814,47040,4710.36220+213+1,342+886+2,44156.6-1916,927000
'26/01/021450149514401470+40+2.83.8512,57131,0440.4185-371+984+723+1,33656.5-3297,118000
'25/12/311420145014151430+10+0.72.466,74817,5210.3996.9+455+577+102+1,13456.5+357,447-200
'25/12/301405143014001420002.114,49212,4150.3663.6-1,040+548+189-30356.5+1087,412-3820.03
'25/12/291390142513801420+35+2.533.256,67217,2330.3994.2-770+850+218+29956.6+817,304-9400.55
'25/12/261390139513801385+5+0.361.093,21911,1320.2944.6-1,286+442+114-73156.6+717,223-4490.68
'25/12/241395140013801380-10-0.721.443,38615,6620.2246.9-1,078-141+60.8-1,15756.6+777,152-9530.74
'25/12/231405140513801390-10-0.711.795,67127,2790.2178.8-1,597+261-1.18-1,33856.7-1487,075-15620.88
'25/12/221430143513901400-10-0.713.196,07419,7300.3185.2-1,186+305+166-71556.8-6787,223-24771.07
'25/12/191440144514101410-10-0.72.468,31013,6550.61118-1,843+217+366-1,25956.9-1707,901-41011.28
'25/12/181425144514151420-5-0.352.115,60211,8010.4780-1,411+399+518-49457+3148,071+41051.3
'25/12/171435145514251425+5+0.352.119,22320,6760.45133-216+483+535+80257.1+1297,757-31011.3
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
'25/12/161420145014151420002.469,34220,2560.46134+108+6.06-95.7+18.257.1+4307,62801041.36
'25/12/151385145013851420+15+1.074.6310,01220,4530.49142+1,317+106+209+1,63257.1+1577,19801041.44
'25/12/121390141513801405+10+0.722.515,42819,6120.2875.7-164-165+593+26457+3317,041+71041.48
'25/12/111445145013951395-65-4.453.7710,00540,7780.25142-3,383-97.3-20.2-3,50157+146,710-2971.45
'25/12/101435146014251460+40+2.822.469,20028,4780.32133+3,320-13.8+474+3,78057.2+1446,696+25991.48
'25/12/091435144014151420-20-1.391.745,33013,1940.476-140+22.8+115-2.2757-66,552-2741.13
'25/12/081430144014051440+15+1.052.466,11216,1370.3887.1+1,909+30+129+2,06757-1406,558-1761.16
'25/12/051420144514051425+20+1.422.857,98914,6920.54114+1,897-45.5+31.8+1,88356.9-296,698+4771.15
'25/12/041405141513851405+5+0.362.146,58918,0020.3792.3+1,457-11.3+48.9+1,49456.8+936,727-4731.09
'25/12/031405143514001400-15-1.062.4710,10221,9470.46143+1,691+17.1+139+1,84756.8+496,634-14771.16
'25/12/021445146014101415-30-2.083.4611,91030,7040.39170+1,315+612+39.6+1,96656.7-1736,585-50911.38
'25/12/011420145014001445+50+3.583.5820,71548,7400.43297+3,201+1,930+377+5,50856.6+2286,758+561412.09
'25/11/281375141013651395+55+4.13.3620,74845,2340.46289+7,180+539+384+8,10456.4-4166,530+15851.3
'25/11/271360137013251340+40+3.083.4620,61836,4410.57277-355+1,654+24.6+1,32455.9-1646,946-133701.01
'25/11/261220130012151300+115+9.77.1712,75825,3850.5164+503+442+228+1,17355.9+5327,110+352032.86
'25/11/251175120511751185+35+3.042.617,62214,2450.5490.4-702+480+53.3-16955.9+296,578+41682.55
'25/11/241155117011451150+5+0.442.1810,11512,9750.78117-1,096+342+128-62556+516,54901642.5
'25/11/211130115511301145-40-3.382.117,91329,5580.2790.3-2,030+376+286-1,36856-476,498+21642.52
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
'25/11/201180120511701185+25+2.163.027,61816,8420.4590.2-291+213+55.3-22.556.2+336,545+21622.48
'25/11/191150119511501160-10-0.853.857,08429,7110.2482.7-526+52.6-200-67456.2+156,512+11602.46
'25/11/181220122011701170-60-4.884.0710,22260,1300.17122-3,522+302+154-3,06656.3-86,497+11592.45
'25/11/171230125012251230002.034,96311,6750.4361.3-135-73.2-60.9-27056.5+36,50501582.43
'25/11/141230125512251230-15-1.22.414,56125,6910.1856.3-906+51.3-185-1,04156.5-316,502+11582.43
'25/11/131240125512351245001.613,45611,4600.343.1-206-23.8+5.12-22556.5-326,533-11572.4
'25/11/121240126012401245+5+0.41.614,41112,8840.3455.1-402-112+107-40756.6+156,56501582.41