≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3081 聯亞 / K線圖(日)

3081 聯亞

日期: 09/17期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27202805-85-3.03%7.66%291029302715
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,266120.2億15,773270股/筆281853.32256.60.43
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)
5,759163.2億18,717308張/筆2833+130 (+4.86%)

連續漲跌: 首日下跌  ( -85元 / -3.03%)

財報評分: 最新72分 / 平均72分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 〈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)

• 聯亞取得機器設備 (公告訊息 09/15 16:18)

• 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)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 美股光通訊Lumentum帶頭飆！4台廠挾CPO題材齊亮燈　大立光漲半根 (ETtoday新聞雲 09/09 09:52)

• 聯亞8月營收年增180% 法人估2027產能為今年2.5倍 (Anue鉅亨 09/06 12:05)

• 〈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)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

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

• 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)

• 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)

• 聯亞受邀參加Citi 2026 Semicon Tour (公告訊息 08/28 16:20)

• 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)

• 聯亞限制員工權利新股增資基準日 (公告訊息 08/27 15:39)

• 〈焦點股〉輝達財報亮眼光通訊各擁AI題材 上詮、環宇3檔亮燈漲停 (Anue鉅亨 08/27 12:06)

• 聯亞五箭齊發 22.7億元增購生產設備、獲美客戶4年長單、簽磷化銦採購長約 (Anue鉅亨 08/26 20:00)

• 聯亞董事會通過購置機器設備投資案 (公告訊息 08/26 14:05)

• 聯亞董事會決議簽訂磷化銦基板採購合約 (公告訊息 08/26 14:04)

• 聯亞董事會決議簽訂磷化銦基板長期採購合約 (公告訊息 08/26 14:03)

• 聯亞董事會決議通過與客戶簽訂長期供貨合約 (公告訊息 08/26 14:01)

• 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)

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

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 【崩盤倒數】美債飆19年新高！ 99%散戶恐做錯這一步！ (Anue鉅亨 08/24 09:17)

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

• 台股量縮外資防禦、本土調節？ 下週進入關鍵期，台積電撐盤後資金輪動看「三大族群」！ (Anue鉅亨 08/21 16:25)

• 聯亞可轉換公司債聯亞二(代號：30812)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/21 14:44)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 聯亞7月受惠矽光產品出貨放量 單月獲利EPS 2.07元、年增近5倍 (Anue鉅亨 08/20 20:04)

• 聯亞取得廠務工程公告 (公告訊息 08/20 15:05)

• 聯亞可轉換公司債聯亞一(代號：30811)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/20 14:58)

• 光通訊股王聯亞報復性反彈今重挫8%　獲利開獎單月大增503% (ETtoday新聞雲 08/19 17:49)

• 聯亞有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 08/19 14:34)

• 〈台股盤後〉電子股無力、下殺589點 失守4萬5及季線大關 (Anue鉅亨 08/19 14:20)

• 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)

• 【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)

• 〈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)

• 〈焦點股〉CPO加速商用化 AXT飆漲激勵磷化銦磊晶廠聯亞、IET-KY亮燈漲停 (Anue鉅亨 08/18 13:26)

• 〈焦點股〉磷化銦傳Q4漲價大利多 聯亞、全新3檔亮燈衝漲停 (Anue鉅亨 08/17 13:50)

• 【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)

• 〈聯亞法說〉CW Laser產能供不應求 基板缺料問題不大 (Anue鉅亨 08/12 20:42)

• 〈聯亞法說〉聯亞Q2 EPS 4.62元創新高 今年還會增加資本支出 明年產能提高2.5倍 (Anue鉅亨 08/12 19:15)

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

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

• 〈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)

• 聯亞國內第二次無擔保轉換公司債收足價款 (公告訊息 08/12 13:48)

3081 聯亞 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,724日
成交價: 2720元 (-85元/ -3.03%)成交張數: 4,266張成交金額: 120億元
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38高
近2日新低
首日下跌
(-85元/ -3.03%)
第274高
近2日新低
第24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
2720元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年20年今年
01/02
~09/17
起算價274528303120292524401540489208118.5222.5299.5--613
漲跌價-25-110-400-205+280+1180+2231+2512+2601.5+2497.5+2420.5--+2107
漲跌幅-0.91%-3.89%-12.8%-7.01%+11.5%+76.6%+456%+1208%+2195%+1122%+808%--+344%
振幅10.2%9.89%21.3%33%92.8%147%658%1630%2959%1578%1172%--488%
成交張數1.24萬1.77萬3.93萬9.44萬20萬38.9萬75萬172萬251萬337萬483萬--54.1萬
成交金額346億495億1,146億2,856億5,021億9,667億1.23兆1.57兆1.68兆1.79兆2.22兆--1.12兆
週轉率12.1%17.4%38.6%92.8%196%382%737%1690%2465%3314%4742%--531%

* 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
'26/09/172910293027152720-85-3.037.664,26615,7730.27120-709+64.5+47.2-59818.9+816,003-601262.1
'26/09/162695293026952805+130+4.868.795,75918,7170.31163-1,410+452-355-1,31421.4+4365,922+161863.14
'26/09/152725274526502675-70-2.553.462,32710,0740.2362.8+66-56.4+20.6+30.222.7-125,486-101703.1
'26/09/142725283026852745-65-2.315.162,72710,0060.2775.4-96.5+13.7-68.1-15122.5-645,498-131803.27
'26/09/112800282527352810-20-0.713.182,65013,3350.273.7-0.04-64-69-13322.7+275,562-131933.47
'26/09/102820293027552830-20-0.76.143,08812,0130.2688.2-182-168+21.7-32922.6+495,535-122063.72
'26/09/093085315028202850-15-0.5211.55,16026,5850.19154-475-324-3.11-80322.6+1025,486-52183.97
'26/09/083115315028252865-205-6.6810.64,08525,5170.16121+819-263-89.6+46622.8-3365,384-352234.14
'26/09/073220322030003070-100-3.156.943,69019,7290.19114-233-74+49.2-25822-435,720-42594.53
'26/09/043245331529803170+50+1.610.75,53316,8330.33173+626-547+33.3+11322.2+425,763-102634.56
'26/09/033425348531103120-275-8.1114,20120,3480.21138+606-65-47+49421.6-3235,721-332734.77
'26/09/023425356533753395-30-0.885.553,37112,1870.28117+103-78+0.01+24.720.4-836,044-43065.06
'26/09/013600360034203425-105-2.975.12,63315,2880.1791.4-216+18.5+37.3-16020+1386,127-183105.06
'26/08/313240355032353530+225+6.819.534,22116,3960.26144-132+545+24.4+43720+765,989+473285.48
'26/08/283370345532853305-65-1.935.043,27914,5320.23110+422-3-30+38919.6-755,913-52814.75
'26/08/273385351032653370+115+3.537.536,60423,1100.29224+156+918+50.9+1,12519+1145,988-232864.78
'26/08/263010325529403255+295+9.9710.67,48332,1250.23234-458+921+163+62718.8+305,874+913095.26
'26/08/252690299526452960+195+7.0512.74,73416,3200.29133-39.8+62.2-32.4-1019.2+1975,844+422183.73
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
'26/08/242910291027502765-155-5.315.483,31314,9370.2293.4-309-25.2+90.1-24519.2+345,647-191763.12
'26/08/212845292027602920+140+5.045.765,06918,3670.28145-84.4+522-182+25619.4-145,613+331953.47
'26/08/202765283026352780+100+3.737.284,73015,0250.31130-134+207-130-57.619.3+605,627+111622.88
'26/08/192750290026502680-245-8.388.555,48730,3250.18151-670+10+94.2-56619.4+1735,567-131512.71
'26/08/182850306527752925+135+4.8410.45,62723,0150.24165-409+722-2.88+31019.6-345,394+221643.04
'26/08/172670279026252790+250+9.846.51,58611,4100.1443.3+78.5-4.9+134+20719.9+2235,428+161422.62
'26/08/142700270024702540-125-4.698.631,44912,7800.1137.2-33-109+118-2419.8-1165,205-221262.42
'26/08/132840284526402665-60-2.27.521,87211,8840.1651.8-103+261+108+26619.8-1775,321+91482.78
'26/08/122560272525602725+245+9.886.651,43611,8380.1238.2+41.4+192+162+39519.9+1155,498+181392.53
'26/08/112420248524152480-55-2.172.761,1636,3910.1828.5+78+16.1+22.7+11719.8-405,383-281212.25
'26/08/102500253524202535+230+9.984.993,27511,7760.2882-314+451+38.7+17519.7+2685,423+431492.75
'26/08/072420255522752305-70-2.9511.86,00319,1610.31145-336+392+7.38+63.819.9+1315,155-581062.06
'26/08/062185237521802375+215+9.959.035,14513,9220.37120+1,116+219+4.49+1,33919.8+595,024+991643.26
'26/08/052160216021602160+195+9.9203752,6480.148.1-26.9-28+13.4-41.518.6+354,965+6651.31
'26/08/041965196519651965+175+9.7803121,7520.186.13-510+7.63-43.418.6+684,9300591.2
'26/08/031760179017501790+160+9.822.456691,3400.511.9+96+26+29.2+15118.7+684,862+5591.21
'26/07/311630163016301630+145+9.7603591,0800.335.86-61.80+1.91-59.918.6+254,794+12541.13
'26/07/301495162514501485-55-3.5711.44,7548,0420.5973.4-88.4+31.5-64-12125.3-394,769-14420.88
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
'26/07/291720174015401540-170-9.9411.74,16310,4320.466.4-110+45.2-86.4-15225.2-2014,808+11561.16
'26/07/281690184016451710-95-5.2610.85,57010,5930.5398.3-246+385-35.2+10425.3-1215,009-6450.9
'26/07/271825189517401805+45+2.568.816,20410,8140.57112-1,461+465+27.3-96925.5+3385,130-14510.99
'26/07/241810201017451760-70-3.8314.510,21119,3330.53192-2,278+1,038+15-1,22626.6+3794,792-29651.36
'26/07/231720183016451830+165+9.9111.12,5094,9120.5144.4-419+8+21.6-39028.6+1184,413+69942.13
'26/07/221640166516201665+150+9.92.977801,4960.5212.9-33.3+1+48+15.729+284,295+10250.58
'26/07/211495153014301515+80+5.576.971,5084,2500.3522.4-103-107-1.7-21128.6+1204,267+3150.35
'26/07/201510152013351435-45-3.0412.52,5706,6540.3936.4+330-326+33+36.828.2-1334,147+6120.29
'26/07/171515156014601480-140-8.646.171,9768,9720.2229.6+667-58.9-20.4+58827.7-3274,280-360.14
'26/07/161715171516151620-135-7.695.71,8409,3050.230.3+141-170-64.1-93.827-144,607+490.2
'26/07/151850188517451755+10+0.578.021,8297,0390.2632.7-391+36.2-263-61826.8+1534,621+550.11
'26/07/141950204017951925-65-3.2712.31,9729,9760.237.2+106-0.88-56.6+48.827.2-2294,468000
'26/07/132035208019501990-15-0.756.481,2374,4720.2824.9-292+52.3+21.4-21827.1+804,697000
'26/07/092095212020002005-90-4.35.732,1356,3720.3444.1-453+84+0.19-36927.4-344,617-2700
'26/07/081940209519152095+190+9.979.452,2435,7970.3945.5+81+72.4+43.6+19727.9+94,651-114270.58
'26/07/072025212018951905-95-4.7511.22,3198,4100.2846.6-56.5+41.7-12-26.827.8-1094,642+1221413.04
'26/07/062175217519852000-100-4.769.051,9347,7170.2539.9-304-155+41.2-41727.8+404,751-14190.4
'26/07/031935210519152100+160+8.259.792,4877,4910.3351.1+98.8-129-19.1-49.828.1+1224,711+10330.7
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/021880194018351940-40-2.025.32,3239,5140.2444.1+572-428-4.56+14028-304,589-8230.5
'26/07/012035208019701980-40-1.985.451,4757,7290.1929.7+166-369+26.6-17627.1+144,619-4310.67
'26/06/302090212020202020-15-0.744.911,6685,5650.334.3-11.6-282+5.72-28826.9+554,605-49350.76
'26/06/292020204019502035004.422,2507,8810.2944.9+391-98+75.8+36926.9-534,550+17841.85
'26/06/262080217519852035-85-4.018.962,4889,6770.2651.9+152+25.6-8.59+16926.2-404,603-20671.46
'26/06/252200223021002120-35-1.626.031,8107,8270.2338.7+474-220+0.06+25525.4-24,643-5871.87
'26/06/242200224521302155-130-5.695.032,10412,8520.1645.7+371-407-78-11424.9-84,645-33921.98
'26/06/232405244022852285-90-3.796.531,8348,2460.2242.9+82.7-273+56.9-13324.4+44,653-131252.69
'26/06/222480248023652375-65-2.664.712,0279,9200.248.6-222-176+1.16-39724.2+834,649-161382.97
'26/06/182295246522652440+195+8.698.912,54510,2750.2561-154+678+17.5+54224.3+94,566+171543.37
'26/06/172230233522152245-35-1.545.262,1247,4440.2948+442-697+118-13724.3-334,558+271373.01
'26/06/162385246522502280-55-2.369.212,3148,7400.2654.2-289+7.62+4.49-27723.7+434,591+21102.4
'26/06/152305235522202335+140+6.386.152,0767,8990.2647.8+26.6+17+16+59.623.9-174,548+351082.37
'26/06/122315231521152195+30+1.399.243,02110,4330.2966.4-30.7-248+33.5-24523.8+1274,565+29731.6
'26/06/112155221520252165-80-3.568.466,10319,7730.31127+2,701-599+21.8+2,12423.8-1824,438-57440.99
'26/06/102365236522452245-245-9.844.822,38424,1910.154.3-405-85-162-65220.8+834,620+341012.19
'26/06/092515255024202490-5-0.25.212,28310,0110.2356.7-323+7.66-11.3-32721.3+104,537-13671.48
'26/06/082390253023902495-160-6.035.272,38512,6420.1958.5+87.9-217-62.1-19121.5-1504,527-29801.77
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
'26/06/052580275024452655+75+2.9111.83,09411,4530.2781-129+38-25-11621.4+204,677-371092.33
'26/06/042700275525602580-250-8.836.893,18519,7050.1684.4-458+67.3-163-55421.4-954,657+251463.14
'26/06/032790283027852830+255+9.91.751,4995,9320.2542.3+382+72+161+61521.8+714,752+191212.55
'26/06/022795286525252575-110-4.112.72,67415,2390.1871.4-292-192-38.6-52321.4+1034,681+161022.18
'26/06/012620274025852685+70+2.685.931,6538,4090.244.2+10.9-161-2.26-15321.6+1004,5780861.88
'26/05/292680271525902615-35-1.324.722,14411,7360.1856.6-280-234-15.7-53021.5+1284,478-14861.92
'26/05/282890289026002650-235-8.1510.13,05324,9730.1282.9-567-136-37.5-74121.8-974,350-131002.3
'26/05/273170321528552885-275-8.711.43,41724,5530.14103-307+67.2-9.44-24922.3-854,447-171132.54
'26/05/262960318028253160+235+8.0312.13,13016,9170.1993.9+250+185+1.1+43622.6-54,532+141302.87
'26/05/252790298027302925+215+7.939.232,64712,5680.2176.8-67.5+359+71+36222.3-114,537+31162.56
'26/05/222715279026702710+155+6.074.72,2499,7930.2361.6+0.71+346+37.8+38422.4+34,54801132.48
'26/05/212655266025402555-25-0.974.652,3198,7490.2760.1-131-179+6.41-30421.8+884,545-721132.49
'26/05/202460267024602580+90+3.618.432,1166,5280.3254.6+193+79.3-14.3+25821.9-414,457+201854.15
'26/05/192650270524802490-220-8.128.32,20512,8200.1756.4+195-200-41.5-4721.7-374,498+271653.67
'26/05/182550271025002710+55+2.077.911,9989,0350.2251.8+191+23-58.3+15521.4-894,535-1471383.04
'26/05/153000300026552655-290-9.8511.73,14523,7820.1386.9-282-99-66.4-44721.2+324,624+1472856.16
'26/05/142960298028152945+110+3.885.823,19511,4860.2893.3-143+316+0.88+17421.4-234,592+111383.01
'26/05/132965305027502835-220-7.29.822,95919,4360.1584.7-319-144-69.3-53121.5-424,615-91272.75
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
'26/05/123055305529553055+275+9.893.64,19419,3850.22127+482+78-2.51+55721.8-1674,657+141362.92
'26/05/112675282026302780+160+6.117.252,27610,7070.2162.2+125+119+5.47+24921.2-24,824+71222.53
'26/05/082565275025552620-40-1.57.332,64210,2710.2669.9+236-170-19.4+46.321.1-44,826+91152.38
'26/05/072600269024702660+5+0.198.293,93418,0220.22101+342-297+12.8+57.620.7+864,830+21062.19
'26/05/062880290525652655-160-5.6812.14,74322,6170.21128-396-100-62.8-55920.3+1184,744-81042.19
'26/05/052780288527102815+70+2.556.382,84510,2490.2880.2-193+213-18.3+2.0220.5+894,626+11122.42
'26/05/042795286526152745+105+3.989.473,57013,8450.2698.4-692+116+71.8-50320.6+1454,537-51112.45
'26/04/302610268526052640+195+7.983.273,66714,1580.2697.8+40+76+1.49+11721.3-334,392-41162.64
'26/04/292480259024302445-60-2.46.392,67314,8110.1866.5-454-7-0.71-46221.2+1434,425-181202.71
'26/04/282550267524852505-35-1.387.483,95815,2680.26102-214-788+4.15-99821.7+2644,282-221383.22
'26/04/272845287025402540-280-9.9311.74,73725,4930.19125+1,047-1,000+188+23521.8+284,018-431603.98
'26/04/243215324527502820-200-6.6216.45,85130,0920.19172-237+81.1-143-29920.6-683,990-202035.09
'26/04/233305330528753020+15+0.514.36,35821,9400.29198-389+186+39.9-16320.8+1644,058+182235.5
'26/04/222915305528903005+70+2.395.622,6758,7350.3179.9+45.7-196-81-23220.9-363,894+72055.26
'26/04/212910301527752935+75+2.628.394,02913,3880.3117-63.6-228-37.6-32920.8-1343,930-41985.04
'26/04/202765286027202860+260+105.381,8205,0280.3651.1+67.4+45-56.1+56.320.8+184,064+172024.97
'26/04/172515260025152600+235+9.943.591,2963,6770.3533.4+361-2.34+98.7+45720.7+444,046+341854.57
'26/04/162350236522602365+50+2.164.542,1827,2880.350.7+52.6-187+26.6-10820.3-684,002-31513.77
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
'26/04/152180239021752315+140+6.449.894,81512,4850.39110+210-345+39.4-95.520.2-734,070+11543.78
'26/04/142360239521202175-145-6.2511.94,53022,4910.2100-508-409+104-81320+1594,143-531533.69
'26/04/132385240522652320+5+0.226.053,0468,2590.3771.1-221+15+26.3-18020.3-923,984-262065.17
'26/04/102195231521702315+210+9.986.892,7316,3690.4361.5+261-38-18+20520.4+784,076+1012325.69
'26/04/092070221020302105+65+3.198.822,9317,8600.3762.3+226-68+26.4+18520.1+173,998+21313.28
'26/04/082080215020052040+35+1.757.234,66011,1740.4296.7-189-150-10.7-34919.8-453,989-221293.23
'26/04/071935200519052005+180+9.865.483,1107,4690.4261.3-401+83-48.5-36719.8+1984,034+561513.74
'26/04/021795190017951825+95+5.496.074,36610,4120.4281.2+183+651-56+77831+353,836+31952.48
'26/04/011695173016651730+155+9.844.132,1565,6140.3837+424+3-2.35+42530.7+253,801+29641.68
'26/03/311655166515401575-135-7.897.314,65911,4060.4174.6-447+294-0.25-15330.2-893,775-29350.93
'26/03/301700176015901710-10-0.589.884,2279,3910.4571.4+39-30+121+13030.5-673,864+30641.66
'26/03/271615179015701720+30+1.78135,08010,7330.4785.6-212+28-239-42230.6+1723,931-4340.86
'26/03/261500169015001690+150+9.7412.34,1517,8560.5368.7+170+580-221+52930.5+1803,759+38381.01
'26/03/251540154015401540+140+1002141,1380.193.3-180+15.3-2.6830.3-203,579000
'26/03/241530153013701400-80-5.4110.86803,6240.199.69+19.1-4.5-76-61.430.4-853,599000
'26/03/231525157014801480-160-9.765.497954,2520.1912-205+2+64.9-13830.3-763,684-1200
'26/03/201625169016001640+100+6.495.841,2084,4050.2719.9+267+0.4+40.3+30830.6-1063,760-141120.32
'26/03/191450154014501540+100+6.946.255492,3870.238.33+116+10+8.05+13430.3-423,866-291533.96
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
'26/03/181370148013701440+90+6.678.157872,2210.3511.3+88.1+114+90.3+29230.1-1973,908-131824.66
'26/03/171485148513501350-150-1091,1546,5520.1816-38.9-61-43.3-14330-2714,105-861954.75
'26/03/161500150514401500+15+1.014.385101,6570.317.55+162-11-32.1+11930.1-564,376-102816.42
'26/03/131365149013651485+45+3.128.684911,9230.267.04+151-22+34.5+16429.9-1384,432-42916.57
'26/03/121500157014401440-115-7.48.368613,4130.2512.7-42-105+261+11429.8-2604,570-432956.46
'26/03/111560161015401555+70+4.714.715,57610,7720.5287.7-526-100+6.45-62029.8+2464,830-193387
'26/03/101420148513701485+135+108.528,88115,5130.57128-563+1,434+5.03+87629.8+384,584-23577.79
'26/03/091350143013501350-150-105.332,98910,4650.2940.9-677+256-38.3-45930.6-144,546-183597.9
'26/03/061330150013101500+135+9.8913.95,56210,8310.5180.1-233+440+143+35131-1064,560+113778.27
'26/03/051490152512951365-25-1.816.59,34417,6440.53132-1,117+146-97-1,06831.1+1324,666-593667.84
'26/03/041380148513301390-85-5.7610.56,39914,0800.4590.3-455+379-71.3-14731.9+844,534+574259.37
'26/03/031510151014301475+100+7.275.827,71912,5030.62116+368+336-113+59032.4-2914,450-303688.27
'26/03/021210137512101375+125+1013.21,8302,5320.7224.4+132+143+10.4+28632.1+1224,741+213988.39
'26/02/261280139012501250-15-1.1911.11,0432,4940.4213.8-160-0.38-10.3-17131.9+104,619-143778.16
'26/02/251270127012051265005.146072,5410.247.48-51.6-70+14-10832.1-2104,609-23918.48
'26/02/241220128512201265+75+6.35.466082,2480.277.61+11.1-71-52.3-11232.2+74,819-403938.16
'26/02/231150119011301190+105+9.685.538131,6850.489.44-173+113+88.4+28.332.2-224,812+24339
'26/02/111130113010851085-35-3.124.024371,7640.254.84-92+6+19-6732.3-84,839-64318.91
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
'26/02/101115115011001120+25+2.284.575831,6800.356.59+22+52-7.6+66.432.4-474,847-164379.02
'26/02/091070110010651095+95+9.53.58011,8790.438.74+97.4+15-15+97.432.4-684,894-144539.26
'26/02/0698310159261000-25-2.448.689062,8160.328.68+190-35-51.8+10332.3-824,962-214679.41
'26/02/051120112010251025-110-9.698.377442,8180.267.81+101-4.89+22+11832.1-1695,044-414889.67
'26/02/041085113510851135+40+3.654.577011,7130.417.79+106-57+18.8+67.432-505,213-2952910.1
'26/02/031000109510001095+96+9.619.519042,1900.419.48+4240+88.2+51331.9-1235,263-3155810.6
'26/02/02973999939999-1-0.169792,4930.399.44+340-28-5.64+30631.4-1995,386-6958910.9
'26/01/3097210009591000+10+1.014.141,5872,8000.5715.5+542-43+148+64831-3405,585-29665811.8
'26/01/29958990945990+90+1057,0828,5990.8269.2+1,428+2-290+1,14030.5-6785,925+26195416.1
'26/01/28838900837900+81+9.897.698,38614,0120.673.5+161+755-67.3+84928.9-1536,603+12369310.5
'26/01/27822852806819+3+0.375.646,9949,8860.7158.1-1,082+249-90-92328.4+3066,756-165708.44
'26/01/26788823783816+34+4.355.125,1527,9520.6541.5-260+78+19.2-16329.4+466,450-215869.09
'26/01/23780797771782+7+0.93.353,6145,2620.6928.4+423+69-16.3+47629.7-2496,404-46079.48
'26/01/22788810761775+5+0.656.368,86111,4970.7769.6-367+281-104-19029.2+146,653-186119.18
'26/01/21732778732770+62+8.766.512,40916,1530.7794.9+916+443+55.4+1,41529.6-3256,639+336299.47
'26/01/20668708668708+64+9.946.212,6793,1140.8618.7+1,258-0.4+111+1,36928.5-2246,964+875968.56
'26/01/19670679636644-25-3.746.433,6356,6690.5523.7-574+230+9.03-33527.2+317,188-445097.08
'26/01/16679690660669-3-0.454.463,4364,6450.7423-263-0.5-101-36427.5+807,157-385537.73
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
'26/01/15667683648672+3+0.455.233,4155,4720.6222.8+24.8-4-19.5+1.2827.5-557,077+25918.35
'26/01/14671675646669+10+1.524.43,2574,8400.6721.5-267-21-0.41-28927.4+1147,132-25898.26
'26/01/13694695640659-14-2.088.178,67312,7230.6857.9-523+240-200-48327.5+4007,018-375918.42
'26/01/12632673622673+61+9.978.336,99011,5190.6145.5-164+65+82.9-1627.6+3636,618+1566289.49
'26/01/09620620606612-15-2.392.238061,1970.674.92-224-100+46-27827.6-356,255-144727.55
'26/01/08620635620627+5+0.82.415117970.643.21+24-40+46.1+30.127.6-946,290-14867.73
'26/01/07620627615622+13+2.131.974798200.582.98+2250-1.4+22427.3-1066,384+14877.63
'26/01/06618628609609-9-1.463.075721,2290.473.53-220-3.3+104-11927.1-466,490-34867.49
'26/01/05659659617618-22-3.446.567601,4080.544.74-730+82+927.3-1046,536-104897.48
'26/01/02615640615640+27+4.44.088341,2750.655.26+136+150+49+33527.4-1216,640+64997.52
'25/12/31613620610613+8+1.321.653567980.452.18-490+24-2527.2-276,761-54937.29
'25/12/30593615593605+5+0.833.674957440.673.02+380+87+12527.3-766,788-74987.34
'25/12/29609609600600-7-1.151.482796460.431.68+37-45-6-1427.2-366,864-85057.36
'25/12/26606610606607+3+0.50.664766460.742.9+110-9+11.9+11327.2-696,900-65137.43
'25/12/24599604594604+9+1.511.684316800.632.59-22.9-36+76+17.127.1-556,969-715197.45
'25/12/23598605594595-15-2.461.84587930.582.74-85-0.4+40-45.427.1-527,024-625908.4
'25/12/22596615593610+25+4.273.764,6885,3590.8728.4+568-101+36.6+50427.2+477,076+1026529.21
'25/12/19603628577585-7-1.188.616,6077,9070.8439.5+17-26+142+13326.5-847,029+105507.82
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
'25/12/18596614584592-10-1.664.984,6585,8140.827.8+266-248+204+22126.3-77,113+125407.59
'25/12/17613642594602-4-0.667.929,37610,4800.8957.8-1,069+198+230-64126+777,120+35287.42
'25/12/16618653582606-11-1.7811.513,33424,5280.5482.6-282-171-203-65626.9+4947,043+485257.45
'25/12/15588621588617+5+0.825.397191,3080.554.38+760-11+6527.2-1146,549-134777.28
'25/12/12577612573612+47+8.326.98581,5080.575.12+350-2+15+36327.1-1216,663+184907.35
'25/12/11603603565565-34-5.686.349311,6860.555.4-128+4.85+36-87.226.7-1026,784-184726.96
'25/12/10579599578599+23+3.993.656241,2760.493.68+750+150+22526.8-676,886-44907.12
'25/12/09559580559576+13+2.313.737751,1290.694.46+23-110+352+26526.7-1646,953-324947.1
'25/12/08568568559563001.64057940.512.28+260+132+15826.7-1177,117-55267.39
'25/12/05545563543563+21+3.873.696189230.673.41+990+54.3+15326.6-767,234-255317.34
'25/12/04546546537542001.666317650.823.41-50+53+4826.5-1407,310-1135567.61
'25/12/03540548536542+10+1.882.267979740.824.33-500+167+11726.5-2287,450-3376698.98
'25/12/02530535527532+2+0.381.517711,0070.774.1-410+125+8426.5-1707,678-2891,00613.1
'25/12/01530553516530+2+0.387.019,35910,0040.9450.2-674-82-129-88526.6+5957,848+6131,29516.5
'25/11/28542542518528-7-1.314.497,8539,4460.8341.7-454-45-5.46-50427.3+787,253+1866829.4
'25/11/27535575527535+7+1.339.0918,57321,1880.88102+2,970+1,218-12+4,17627.7-5287,175+464966.91
'25/11/26489.5528484528+48+109.1710,11610,7850.9452+598+1,006+21.4+1,62624.4-307,703+1914505.84
'25/11/25460487458.5480+36.5+8.236.438,33413,2220.6339.6+1,891+97+120+2,10723.6+3287,733+622593.35
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
'25/11/24425453.5421443.5+28+6.747.824,2705,6130.7618.9+657+74-45.9+68521.5-707,405+751972.66
'25/11/21415427410415.5-19.5-4.483.912,2052,8910.769.19-480-3.51-51.520.8-1007,475-321221.63
'25/11/20430442424.5435+31+7.674.332,0272,8380.718.79+496+30.6+87.6+61420.6-1067,575+311542.03
'25/11/19421424.5403404-16-3.815.122,3204,1220.569.53-4070+88.2-31919.9+807,681-221231.6
'25/11/18436.5447415.5420-19-4.337.182,9893,9230.7612.9+1560-42.1+11420.1-507,601+551451.91
'25/11/17439.5451426.5439+4+0.925.634,7375,9590.7921+5180-234+28419.7+1587,651+4901.18
'25/11/14430437422.5435+2+0.463.354096370.641.77+151-2-44+10518.8-337,493-2861.15
'25/11/13416.5433413.5433+23+5.614.763566930.511.52+2050-6+19918.6-577,526-1881.17
'25/11/12414418409.5410+1+0.242.081743560.490.72+170+35+5218.4-367,583-2891.17
'25/11/11420420409409-8.5-2.042.632034190.480.84+35.10-14+21.118.4-247,6190911.19
'25/11/10419.5419.5406417.5-2-0.483.223955740.691.63+560-10+4618.3-297,643-18911.19
'25/11/07395422395419.5+14.5+3.586.676058420.722.5+2480-31+21718.2-577,672+51091.42
'25/11/06397405397405+16+4.112.062655680.471.07+590+33.4+92.417.8-207,729+101041.35
'25/11/05380389380389-11.5-2.872.256931,1180.622.67-284-68.7+34-31917.7-317,749-7941.21
'25/11/04405405400400.5-7.5-1.841.234469650.461.8-710+44-2717.9-747,780-191011.3
'25/11/03418.5418.5400408-17.5-4.114.359911,3040.764.01-71-137+195-1317.8-767,854-301201.53
'25/10/31433.5439.5420425.5-8-1.854.54,8276,7050.7220.7-867-36-160-1,06317.6+1577,930-1781501.89
'25/10/30468468.5433.5433.5-48-9.977.275,9798,3230.7226.6-891-3-241-1,13518.4+1567,773+1153284.22
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
'25/10/29452484.5444481.5+40+9.069.177,64710,2620.7535.5+734+21+66.3+82118.9+467,617+672132.8
'25/10/28419452416.5441.5+26+6.268.545,4406,5660.8323.7-19+308+77.5+36617.8+2167,571+321461.93
'25/10/27415423409415.5+14.5+3.623.492,3242,9050.89.67-1150-10.4-12517.6+467,355-31141.55
'25/10/23405412.5399401-10-2.433.282,5623,3800.7610.3+112-283+72.8-98.217.7-1277,309-301171.6
'25/10/22424.5431411411-16.5-3.864.683,2394,1740.7813.5-135-101+21.6-21417.6+47,436-471471.98
'25/10/21446449424427.5-10-2.295.716,7367,1280.9429.5-5640-152-71617.4+4157,432-71942.61
'25/10/20399.5437.5398.5437.5+39.5+9.929.84,7545,9210.820.1+280+29.7+144+45317.7+1197,017+582012.86
'25/10/17400402.5391398-5-1.242.851,4992,5130.65.95-261-0.33-58.6-32017.2+236,898-31432.07
'25/10/16395411.5393.5403+11+2.814.592,7153,5450.7711-440+107+62.617.4+106,875+291462.12
'25/10/15392396.5381392+3+0.773.982,8934,5600.6311.2-460-54.1+88.6-42617.4+606,865-51171.7
'25/10/14435.5436385.5389-36.5-8.5811.97,24310,5270.6929.4+214-623-361-77017.9-526,805-31221.79
'25/10/13417446417425.5-36.5-7.96.284,5977,4250.6219.7-262-449-127-83817.4-1966,857-641251.82
'25/10/09491.5495.5460462-27-5.527.263,7926,4930.5818-680-158-37.7-87617.4+2057,053-101892.68
'25/10/08469.5498466489+7+1.456.644,6285,6470.8222.5+118-33-4.99+80.517.9+2046,848+261992.91
'25/10/07472482472482+14+2.992.144847130.682.31-17-79+61.9-34.117.7+316,644-11732.6
'25/10/03459.5468459.5468+3+0.651.833333960.841.55-14-91+19.7-85.317.7-266,613-11742.63
'25/10/02466467.5460.5465+9.5+2.091.543454310.81.6+51-87+30-617.6+366,639+21752.64
'25/10/01460.5463453455.5+0.5+0.112.22233630.621.02+51.9-55+0.13-2.9717.6-76,603-41732.62
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
'25/09/30440455440455+11+2.483.382573990.641.16-53-25+5.18-72.817.5-86,610-41772.68
'25/09/26449.5449.5431444-14.5-3.164.036541,3830.472.87+145-72+13.6+86.617.6-886,618-541812.73
'25/09/25459.5464.5453458.5+0.5+0.112.512354870.481.08+640-23.1+40.917.6-1026,70602353.5
'25/09/24479479453458-18-3.785.465901,2360.482.71-10-149+11.3-14817.6-966,808-352353.45
'25/09/23484484476476-5-1.041.664506690.672.16+140+77.2+91.217.6-946,904-542703.91
'25/09/22480484476.5481+1+0.211.563625330.681.73+29+9+108+14617.7-846,998-773244.63
'25/09/19479500478.5480+2+0.424.55,4779,9920.5526.7-645+776-123+7.417.6+1017,082+854015.66
'25/09/18489.5492.5475478-11-2.253.583,2633,9730.8215.8-297-121+182-23617.7+556,981-53164.53