≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3034 聯詠 (還原股價) / K線圖(日)

3034 聯詠

日期: 11/11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
481477.5+3.5+0.73%2.51%474.5483471
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,96014.11億3,647812股/筆476.73.9114.741.07
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)
6,57231.68億8,574767張/筆482.1-9 (-1.85%)

連續漲跌: 連10跌→漲  ( +3.5元 / +0.73%)

財報評分: 最新66分 / 平均67分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 聯詠取消前於2026年11月3日董事會通過授權董事長全權處理購置建物案 (公告訊息 11/11 15:30)

• 聯詠科技一一五年第三季合併財務報告及第四季業績展望 (公告訊息 11/06 16:03)

• 聯詠於2026/11/06召開法人說明會 (公告訊息 11/03 17:09)

• 聯詠董事會通過授權董事長全權處理購置建物相關事宜 (公告訊息 11/03 17:05)

• 聯詠取得子公司Novatek International(BVI) Ltd.股權 (公告訊息 11/03 16:59)

• 聯詠設置永續長 (公告訊息 11/03 16:52)

• 聯詠董事會決議通過2026年第3季合併財務報告 (公告訊息 11/03 16:52)

• 47萬股民嗨翻！　台股反彈00929秒填息 (ETtoday新聞雲 10/21 10:36)

• 聯詠限制員工權利新股之增資基準日 (公告訊息 09/24 15:00)

• 45萬名股民心安！00929填息9成　台股嗨漲千點重返46K (ETtoday新聞雲 09/17 09:47)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 全球前十大IC設計Q2營收年增73% AMD擠進前三名 (Anue鉅亨 09/11 17:01)

• 31萬股民揪心！00940今除息暫處貼息　股利10／1發放 (ETtoday新聞雲 09/08 12:09)

• 聯詠受邀參加由UBS所舉辦"UBS Taiwan Summit 2026" (公告訊息 09/04 17:13)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 43萬股民揪心！00929陷貼息　台股殺千點拖累 (ETtoday新聞雲 08/19 09:31)

• (補充公告)興建銅鑼科學園區第一期研發運算中心大樓相關事宜 -簽訂機電工程契約 (公告訊息 08/18 14:37)

• 聯詠Q3營收拚季增近9% 手機備貨、邊緣AI晶片需求強 (Anue鉅亨 08/06 16:06)

• 聯詠科技一一五第二季合併財務報告及第三季業績展望 (公告訊息 08/06 15:00)

• 聯詠於2026/08/06召開法人說明會 (公告訊息 08/04 16:43)

• 聯詠董事會決議通過2026年第2季合併財務報告 (公告訊息 08/04 16:30)

• 聯詠董事會通過投資私募基金台灣閎鼎亞洲參有限合夥 (公告訊息 08/04 16:28)

• 聯詠董事會通過投資私募基金Oceanus Growth Fund, L.P. (公告訊息 08/04 16:27)

• (補充公告)興建銅鑼科學園區第一期研發運算中心大樓相關事宜 -簽訂土建工程契約 (公告訊息 07/31 14:33)

• 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)

• 聯詠2026年第2季合併財務報告董事會預計召開日期為2026年8月4日 (公告訊息 07/27 14:30)

• 台股7/10因颱風休市一天 聯詠、中信金等23檔個股除權息順延 (Anue鉅亨 07/09 21:02)

• 46萬股民注意！2檔台股ETF同步填息　00940達陣後翻黑 (ETtoday新聞雲 07/09 11:11)

• 上市櫃「薪情」放榜　股王信驊員工均領561.7萬元奪冠 (ETtoday新聞雲 06/30 17:02)

• 聯詠變更稽核主管 (公告訊息 06/30 14:38)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3034 聯詠 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共6,291日｜股價已還原
成交價: 481元 (+3.5元/ +0.73%)成交張數: 2,960張成交金額: 14.1億元
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274高
近2日新高
連10跌→漲
(+3.5元/ +0.73%)
第1965低
近6日新低
第1458高
近6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

｜股價已還原
結算價
481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49653359852953746637345041428854.130.739.7358
漲跌價-14.5-52-117-48-56+15.1+108+31+67.3+193+427+450+441+123
漲跌幅-2.93%-9.76%-19.6%-9.07%-10.4%+3.25%+29%+6.88%+16.3%+66.8%+789%+1466%+1113%+34.3%
振幅7.67%14.9%23.3%27.9%27.5%36.8%72.6%60.2%65.5%154%1027%1894%1514%75.7%
成交張數1.46萬2.36萬4.17萬8.42萬21.3萬58.6萬107萬177萬287萬558萬1,228萬1,722萬2,601萬98.7萬
成交金額70.5億115億217億461億1,154億3,047億4,993億8,397億1.46兆2.5兆4.37兆4.99兆5.8兆4,667億
週轉率2.39%3.87%6.81%13.8%34.8%95.9%175%289%470%912%2008%2817%4253%161%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/11474483471481+3.5+0.732.512,9603,6470.8114.1-291+102+4.56-18545.5+372,012-4231.14
'26/11/10487498468478-9-1.856.276,5728,5740.7731.7-831-105+135-80245.5+1111,975-2271.37
'26/11/09485498460486-9-1.827.575,0906,6480.7724.7-992+401+191-39945.6+961,864-22291.56
'26/11/06470502470496-14.5-2.846.376,0196,8890.8729.4-164+367-54.7+14845.8-571,768+20512.88
'26/11/05530540506510-23-4.326.383,0034,5490.6615.5-573+507+2.2-62.945.8-151,825-1311.7
'26/11/04560560509533-22-3.969.195,30621,7650.2428-346+352-57.9-51.545.9-531,840+3321.74
'26/11/03570570549555-16-2.83.682,1355,2030.4111.9-395+433+79+11746.1-511,893-5291.53
'26/11/02576587556571-4-0.75.393,7956,6970.5721.7-261+370-68.8+4146.2+101,944-3341.75
'26/10/30577592570575-21-3.523.693,7775,9900.6321.9-208+354-31.8+11546.2-1171,934+8371.91
'26/10/29598600581596-2-0.333.182,9994,0040.7517.8+18.5+138+23.7+18046.2-192,051-26291.41
'26/10/28602603593598-1-0.171.672,2513,3540.6713.4+137+136-23.6+25046.2-122,070+2552.66
'26/10/27596608581599+16+2.744.635,4516,0000.9132.4+1,268-294+71.2+1,04546.2-1492,082+28532.55
'26/10/22591592576583-7-1.192.712,4873,6350.6814.5-94.9-133+70.2-15846+662,231-4251.12
'26/10/21572597572590+22+3.874.44,7427,7820.6128+1,992-1.57+215+2,20546.1-902,165+2291.34
'26/10/20575578563568-17-2.912.563,1594,9870.6318+36.4-78.1+117+74.945.8+42,255-4271.2
'26/10/19581592574585+8+1.393.124,5646,9740.6526.5+1,069-83.3+133+1,11945.8-1372,2510311.38
'26/10/16565588562577+12+2.124.65,0038,0440.6228.9+432+613+45.2+1,09145.7+2352,388-2311.3
'26/10/15551567544565+5+0.894.115,5319,3440.5931+1,742+369+246+2,35745.7-1452,153+8331.53
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
'26/10/14548562537560+14+2.564.585,0757,1250.7128.2+2,286+131+71.8+2,48945.4-1042,298+7251.09
'26/10/13527551522546+17+3.215.484,2445,6530.7522.9+586+695+60+1,34145-202,402+2180.75
'26/10/12534534526529-2-0.381.511,4692,8070.527.78-474+307+1.78-16544.9+42,422-71160.66
'26/10/08533538528531+2+0.381.892,2742,8530.812.1+318+168+45.1+53145-52,418+1873.6
'26/10/07538539527529-8-1.492.232,0314,9320.4110.8-860+94.6-5.2-77145.1+402,423-5863.55
'26/10/06543543536537-6-1.11.291,6722,6130.649-124+107-19.6-36.945.3-142,383+1913.82
'26/10/05543546538543+6+1.121.492,4063,4350.713+879+163+31.9+1,07445.4-982,3970903.75
'26/10/02541543533537-10-1.831.832,8565,6660.515.3-1,179+211+46.5-92145.3+972,495-1903.61
'26/10/01546551541547+1+0.181.832,4523,3760.7313.4+470+118+15.2+60345.4-202,398-2913.79
'26/09/30543556537546+6+1.113.524,4914,7230.9524.6+1,303-132+86.2+1,25745.4-512,4180933.85
'26/09/29550550538540-3-0.552.212,7953,7250.7515.2+1,000-186+78.5+89345.2-292,4690933.77
'26/09/24539543525543-2-0.373.33,5735,8820.6119-105+39.6+42.5-2344.9+952,4980933.72
'26/09/23561561542545-12-2.153.412,8405,2750.5415.6-594-26-36.1-65645-222,4030933.87
'26/09/22553567549557+9+1.643.283,8645,7690.6721.6+1,448-79.3+158+1,52745-442,425+3933.84
'26/09/21557557545548-10-1.792.152,9093,8990.7516+51.3-104+7.13-45.444.7+1222,469-2903.65
'26/09/18550558544558+13+2.392.574,7604,6521.0226.4+1,842+215+157+2,21544.7-1132,347+2923.92
'26/09/17553558543545-3-0.552.742,2643,4210.6612.4+220-22+2.85+20144.4+202,460-3903.66
'26/09/16548553543548+7+1.291.852,9873,2410.9216.3+604+343+110+1,05644.4-422,440+1933.81
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
'26/09/15556559526541-15-2.75.943,6095,0860.7119.5-473+85.5-65.6-45344.3+212,482-4923.71
'26/09/14545561537556+9+1.654.393,5465,7180.6219.6+1,861+6+103+1,97144.4+282,461-5963.9
'26/09/11536547536547+2+0.372.022,4143,4880.6913.1+647+104+0.66+75144.3-362,433+71014.15
'26/09/10538551534545+2+0.373.132,5233,2670.7713.7+908-7.04-9.08+89244.3-82,469+1943.81
'26/09/09532552532543+9+1.693.753,7394,7860.7820.4+1,490-25.1+22+1,48744.1-272,477+2933.75
'26/09/08543543524534-6-1.113.522,0433,2550.6310.8-298+159-52.2-19243.9-62,5040913.63
'26/09/07534540525540+16+3.052.862,2953,5870.6412.3+994+30.4+16.4+1,04143.9-502,510+1913.63
'26/09/04527530519524-3-0.572.092,0533,6140.5710.7+226+57.6+3.73+28743.8+72,560-42903.52
'26/09/03548549522527-16-2.954.972,6135,1590.5113.9-274-61.8-40.5-37643.7+262,553-251325.17
'26/09/02558563540543-9-1.634.173,2953,6620.918.1+700-188-11.4+50143.8-392,527-251576.21
'26/09/01539554539552+12+2.222.784,4624,5020.9924.5+1,822+630-22.6+2,42943.8-182,566-21827.09
'26/08/31543544533540-5-0.922.025,4853,0741.7829.6+62.9+465-51.2+47743.5-52,584-71847.12
'26/08/28548550539545-3-0.552.012,8484,5950.6215.5-380+268-20.5-13343.5-362,589-41917.38
'26/08/27559560541548-9-1.623.413,3615,3060.6318.5+77.1-64-28.1-1543.7+492,625-11957.43
'26/08/26556567550557+2+0.363.064,8335,8120.8326.9+2,204-33.4+34.4+2,20543.7-1022,57601967.61
'26/08/25552562536555+13+2.44.86,0337,7040.7833.1+2,285+3.92+48.5+2,33743.3+232,678-431967.32
'26/08/24530545528542+12+2.263.213,9835,3850.7421.5+1,838-44+231+2,02542.9-232,655-22399
'26/08/21528531526530+3+0.570.951,4432,2860.637.64+482+5-17.8+46942.6-82,678-572419
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
'26/08/20545553520527-7-1.316.184,1767,3160.5722.1+181+116-160+13842.5+272,686-729811.1
'26/08/19504535501534+29+5.746.734,7317,2320.6524.9+1,251+66+82.5+1,39942.5-522,659+6330511.5
'26/08/18502508500505-4-0.791.672,5684,3120.613-335+453-20.3+97.742.3-452,711-22428.93
'26/08/17510513498509-3-0.592.833,2114,8320.6616.3-169-21.1+81.6-10942.3+342,756-332448.85
'26/08/14538538507512-26-4.835.763,72710,8330.3419.3-600-53.1-94.2-74742.2+832,722+6027710.2
'26/08/13542545531538+1+0.192.613,7825,6220.6720.3+353-38.2-57.2+25742.2+402,63902178.22
'26/08/12538544532537-1-0.192.233,0513,8350.816.4+661+0.96-65.9+59642.2-252,599+1212178.35
'26/08/11543546533538-6-1.12.392,4293,9320.6213+249-2.2-52.3+19542.1-412,624+42963.66
'26/08/10546557541544+2+0.372.953,0054,0250.7516.4+637+12.4-298+35142.1+1972,665+1542.03
'26/08/07541546532542-1-0.182.583,4844,0910.8518.8+371-16-28+32742-562,468+21532.15
'26/08/06547556540543-7-1.272.912,9915,5080.5416.3+69.8-121-65.6-11741.9+862,524+10321.27
'26/08/05540572538550+26+4.966.497,7649,6750.843.2+2,747-400-45.3+2,30242+312,438-2220.9
'26/08/04515532514524+5+0.963.474,3415,0750.8622.8+1,870-285-0.45+1,58541.5+12,407+1241
'26/08/03510527510519003.283,4454,6920.7317.8+173-194-2.66-22.841.1+442,406+1230.96
'26/07/31530531504519+28+5.75.57,5037,7890.9638.8+813+415-43.6+1,18541.1+172,362-5220.93
'26/07/30501512486491-14-2.775.054,2595,5210.7721.2+302-36.8+181+44740.7-482,345-5271.15
'26/07/29505522493505+12.5+2.545.896,24511,3970.5531.5+1,679+77.3-78.9+1,67840.7-402,393+15321.34
'26/07/28499514492492-25.5-4.924.153,3587,8270.4316.8+205+23+118+34640.5-372,433-6170.7
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
'26/07/27510525507518+11+2.173.553,6709,1310.418.9+885+20.4-58.1+84740.4-212,470+2230.93
'26/07/24500509497507+4+0.82.394,2054,3980.9621.3+1,091+99.4+110+1,30040.302,491+7210.84
'26/07/23501509495503+2+0.42.794,4105,3430.8322.2+1,164-537+22.6+65040-882,4910140.56
'26/07/22484507484501+25+5.254.736,6528,2670.833.2+2,813-672+80.3+2,22139.8-2532,579+4140.54
'26/07/21462480462476+18+3.933.714,3344,6320.9420.6+1,540-676+23.1+88739.3-932,832-4100.35
'26/07/20470473452458-2.5-0.544.564,2154,8870.8619.4+669-576-18.6+75.139.1-252,925+1140.48
'26/07/17461473456460-11-2.333.615,5096,4260.8625.6+1,781-985+263+1,05938.8-892,950+6130.44
'26/07/16471474462472-0.5-0.112.654,0244,5600.8818.9+1,234-735+1.6+50138.5-193,039-370.23
'26/07/15474480462472+4+0.853.954,5406,0540.7521.4+833-146-111+57638.1+63,058+2100.33
'26/07/14463469451468+0.5+0.113.8511,70712,0850.9753.9+5,435+365-248+5,55237.8+153,052-3080.26
'26/07/13494505468468-51.5-9.927.2313,04719,9860.6562.3+2,383+237-1,090+1,53136.9+2513,037+38381.25
'26/07/09526526512519-1.92-0.372.576,5886,7960.9735.6-657+960-135+16736.5-272,786000
'26/07/08509524506521+12.4+2.453.586,1246,5970.9333+1,063+568-301+1,33036.5-772,813000
'26/07/07516530508508-6.7-1.34.095,6396,9660.8130.4-363+207+194+37.736.4-802,890000
'26/07/06519520508515002.233,5044,8310.7318.8-806+612-66.9-26136.5-652,970-900
'26/07/03511523511515-2.87-0.552.222,8643,7560.7615.4-1,116+433+58.7-62436.6-103,035-15490.3
'26/07/02508522506518+2.87+0.563.164,5455,2530.8724.5-817+161+117-53937.2-523,045-21635.35
'26/07/01520528512515+2.87+0.562.995,4216,4890.8429.4+968-732+132+36837.4-2273,097-11655.33
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
'26/06/30507519496512+11.5+2.294.597,4677,7250.9739.8-275+278+129+13237.3+1863,324+11664.99
'26/06/29497508492501+13.4+2.753.146,4876,9130.9433.4+700+431-66.6+1,06537.5-2303,13801655.26
'26/06/26519524485487-49.8-9.277.139,76515,8110.6250.8-3,045+471-112-2,68637.5+363,368-41654.9
'26/06/25522548520537+17.2+3.315.347,0579,2630.7639.5+305-13.2+196+48938-323,332-21695.07
'26/06/24517523503520-0.96-0.183.865,2717,7570.6828.4-657+111+199-34738.1+143,364-51715.08
'26/06/23575580520521-22-4.0611.114,39425,3810.5782.1+170-970-139-93938.4-8173,350+41765.25
'26/06/22507543504543+48.8+9.887.9511,17016,0030.762.5+4,474-438+266+4,30238.2+7584,167+921724.13
'26/06/18496517492494+0.96+0.195.0510,11512,5680.853+1,399-1,674+208-66.837.5-383,409+1802.35
'26/06/17474497471493+14.4+35.47,10511,1250.6436.1+1,096-400+582+1,27737.3+4523,445+2792.29
'26/06/16477483472479+4.79+1.012.223,1724,4690.7115.8+436+94.8+10.5+54137.1-282,993+2772.57
'26/06/15479480471474+6.22+1.331.942,8924,4680.6514.3+43.9+23.2+165+23237-253,021-1752.48
'26/06/12476485468468+0.48+0.13.794,7497,5130.6323.6+303+172+263+73837-383,046+1762.5
'26/06/11460468456467+9.1+1.992.613,8775,2580.7418.8+553+81.2+32.4+66736.9-63,084+3752.43
'26/06/10458473457458-1.92-0.423.544,9236,4910.7623.8+1,093-56.8-41+99636.8-133,090+25722.33
'26/06/09451465444460+7.18+1.594.656,6746,9990.9531.9-610-31.1+182-45936.6-123,103-6471.51
'26/06/08440455437453-18.2-3.863.864,7947,0340.6822.4+719-32.2-222+46536.7-2533,115+1531.7
'26/06/05470471460471+2.87+0.612.455,4637,1670.7626.6+349-74.8-201+73.136.5-133,368+3521.54
'26/06/04481481468468-13.4-2.782.584,1727,2030.5820.5-343-81.3-95.8-52036.4-1373,381-1491.45
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
'26/06/03489490479482-3.83-0.792.375,1547,6560.6726-980+845-1.87-13736.5-2383,518-1501.42
'26/06/02477488472485+10.1+2.113.4210,89314,2370.7754.7-180+1,555+49.4+1,42536.6+683,756+6511.36
'26/06/01463476460475+18.7+4.093.567,6579,2370.8337.6-559+1,918+224+1,58336.6+1213,688+16451.22
'26/05/29460465455457-1.44-0.312.197,9537,3101.0938-1,158+859+15-28536.8-183,567-2290.81
'26/05/28467475457458-6.22-1.343.816,0607,8800.7729.4-486+767-45.4+23637.3+1373,585+4310.86
'26/05/27470474463464-6.22-1.322.346,9718,3650.8334.1-776+375+255-14637.4+1153,4480270.78
'26/05/26471475465471+2.39+0.512.154,3796,0690.7221.5-175+380+26.2+23137.8+263,333+3270.81
'26/05/25469477467468+3.35+0.722.164,8587,4900.6523.9+460+183+76.4+71937.8-643,307-28240.73
'26/05/22462469456465+0.96+0.212.898,2889,9110.8440.1+413-70.8+53.3+39537.8+553,371+15521.54
'26/05/21458467455464+11.5+2.542.656,0738,0430.7629.3+1,228+4.04-97.6+1,13537.7-1453,316+12371.12
'26/05/20455461446452+6.22+1.393.335,4177,0060.7725.6+1,573-87.6+148+1,63337.4+153,461+5250.72
'26/05/19451459443446-9.1-23.475,7257,6050.7526.9+786+181-140+82737.1+213,446-4200.58
'26/05/18449455439455+8.62+1.933.645,2407,4500.724.5+1,925+2.94-26.4+1,90137.3-613,425+1240.7
'26/05/15477478443447-25.4-5.387.48,91115,1180.5942.3+952+287-285+95437.2-1413,486-3230.66
'26/05/14467478463472+6.22+1.343.197,6329,5130.837.4+3,062-78.7+72.6+3,05637.2-1753,627+2260.72
'26/05/13469474461466-0.48-0.12.675,6138,7770.6427.4+315+6.41-416-94.536.7+1193,802-12240.63
'26/05/12476479456466-9.1-1.914.839,53314,8420.6446.5+3,403-199-243+2,96236.7-713,683+7360.98
'26/05/11479482465475-1.44-0.33.4114,73219,4340.7673+2,641-110-405+2,12636.2-6043,754-18290.77
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/08444477436477+43.1+9.939.3820,15624,7700.8198.9+2,025+646+313+2,98435.5+6174,358+21471.08
'26/05/07429434421434+11+2.62.946,50710,3300.6329.2+7.66+24.1+321+35335.2+2253,741+12260.7
'26/05/06408423407423+20.6+5.123.938,81213,7990.6438.3+2,796+23+366+3,18435.1+613,5160140.4
'26/05/05397405395402+4.31+1.082.413,2464,8510.6713.6-39.2+89.3+71.8+12234.5+403,455+1140.41
'26/05/04400405395398+6.22+1.592.443,5265,4190.6514.7+151-56.1+2.21+97.134.6+243,415+1130.38
'26/04/30392395390392+0.48+0.121.472,5873,5900.7210.6+132-193-1.89-62.534.6-193,391+1120.35
'26/04/29396398389391-3.83-0.972.32,5554,1270.6210.4+84.5-459-1.53-37634.6-13,410-1110.32
'26/04/28401402393395-3.83-0.962.43,3635,6080.613.9+31.6-418-22.9-41034.7+503,4110120.35
'26/04/27402405395399-1.44-0.362.513,4465,4970.6314.4+149-325-138-31434.7-63,3610120.36
'26/04/24395410394400+11.5+2.964.066,5968,6670.7627.7+511+362+266+1,13834.7-1223,367+1120.36
'26/04/23419419389389-25.4-6.137.49,61714,0040.6940.1-2,633+632-539-2,54134.7-1673,489-3110.32
'26/04/22398416398414+16.3+4.094.457,96312,1270.6634.2+1,245+253+208+1,70635.1-513,656+1140.38
'26/04/21394400394398+0.48+0.121.574,1695,9480.717.3-853+249+22.3-58235-653,707+1130.35
'26/04/20400403392397002.896,3569,4390.6726.4-1,085-491-62.5-1,63935.1+53,772+1120.32
'26/04/17395397391397+2.87+0.731.583,0815,0270.6112.7+791-370+12.8+43535.2-673,7670110.29
'26/04/16392396389395+6.7+1.731.854,1065,9180.6916.8+559-54.3-71.4+43435.2-393,834+1110.29
'26/04/15384393384388+6.22+1.632.264,5146,9750.6518.3+1,247-126-19.6+1,10135.1-1463,873+1100.26
'26/04/14378383377382+3.83+1.011.392,7214,0800.6710.8+591-137+25.1+47934.9-894,019+190.22
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
'26/04/13374378369378+0.48+0.132.542,3233,5750.659.09-209-28.4+114-12434.8-314,108080.19
'26/04/10384384377377-5.27-1.3822,7675,0420.5511-478-75.7-58.8-61334.8+654,139080.19
'26/04/09375383374383+7.66+2.042.32,8574,0580.711.3+936-88.5-0.18+84734.9-764,074+280.2
'26/04/08373377371375+6.7+1.821.562,5623,7080.6910+446-44.4-3.57+39834.8+34,148+260.14
'26/04/07367371363368+2.39+0.652.091,9912,6320.767.65+183+84.1+88.4+35534.6-434,145040.1
'26/04/02376379366366-9.1-2.433.582,8064,3000.6510.8-490+15.1+84.7-39034.6+254,188-140.1
'26/04/01371375366375+11.5+3.162.373,4664,2890.8113.4+861+53.2+96.5+1,01134.7-114,163+150.12
'26/03/31373376363363-11-2.943.454,9486,6420.7519-1,071+0.35+252-81934.5-544,174040.1
'26/03/30380389373374-7.66-2.014.016,7209,6450.726.7-174+1.58+114-58.434.8+644,228-340.09
'26/03/27375389373382+6.7+1.794.219,73013,0880.7438.9+2,849-32.9+213+3,02935-234,164+770.17
'26/03/26361381360375+13.9+3.845.837,23812,3380.5928.2+3,233-11.1+73.8+3,29534.6-1484,187000
'26/03/25361363358361+7.18+2.031.351,3242,5230.524.98+279-28.2+34+28434.1-1154,335000
'26/03/24360362354354-1.92-0.542.282,2283,8040.598.3-457-13.2+10.9-45934.2+904,450000
'26/03/23362372356356-12.4-3.384.294,5317,7320.5917.2-779+7.77+207-56434.3+1054,360-1100
'26/03/20358369354369+11+3.084.0218,4215,5193.3470.6+15,488-13,508+212+2,19234.5-1824,255+1110.26
'26/03/19365365354358-8.62-2.353.014,5766,9950.6517.1+18.6-414+3.76-39231.9+1354,4370100.23
'26/03/18367369360366+1.44+0.392.363,5395,3290.6613.4+566-97.9+140+60831.8-94,3020100.23
'26/03/17367372361365+2.39+0.662.773,3514,0040.8412.8+1,170-28+156+1,29831.7-604,311-1100.23
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/16370371362362-9.1-2.452.322,8835,0520.5711-1,253-66+16.6-1,30331.5+1154,371-2110.25
'26/03/13369373369372-1.44-0.391.162,1493,0710.78.33+181-2.85+17.5+19631.7-174,256-2130.31
'26/03/12370374368373+0.96+0.261.543,4184,2100.8113.2+547-121-136+29031.5-224,2730150.35
'26/03/11365372364372+3.83+1.042.213,2994,2520.7812.7+405-45.9-4.68+35531.4-294,295+2150.35
'26/03/10365368360368+5.27+1.452.373,0504,3790.711.6+557-36.2+322+84331.3-194,324-7130.3
'26/03/09344364338363+3.83+1.077.24,7046,3320.7417.4+701+127+74.5+90331.3-704,343+4200.46
'26/03/06361363357359+0.48+0.131.742,2832,9120.788.57+127-17.8-34.4+75.231.2+134,413-1160.36
'26/03/05361363356359+3.35+0.942.023,3473,3780.9912.6-372+55.2+34.7-28231.3+164,4000170.39
'26/03/04356358350355-8.14-2.242.113,8795,8410.6614.3-55.6-5.81+40.9-20.531.2-144,384-4170.39
'26/03/03371371360363-6.7-1.813.13,8985,9780.6514.8-937-56.8+7.22-98731.1-614,398+4210.48
'26/03/02372373366370-6.22-1.651.913,8515,3960.7114.9-359-119+56.3-42231.3+384,4590170.38
'26/02/26372376371376+5.75+1.551.426,5875,6561.1625.8+1,539-513-94+93231.1-654,4210170.38
'26/02/25370373367371+1.92+0.521.693,0555,2500.5811.8+353-224+5.98+13530.9+164,486-1170.38
'26/02/24362369360369+6.7+1.852.513,3624,7560.7112.9+1,124+17.3-103+1,03830.8-1014,470+1180.4
'26/02/23367367359362+2.87+0.82.133,4784,3430.813.2+187-162-31.5-6.2530.6-74,5710170.37
'26/02/11361365358359-1.92-0.531.862,3723,4020.78.93+124-57-184-11730.6-524,579+1170.37
'26/02/10359367358361+4.79+1.342.552,9844,3110.6911.3+915-15-233+66830.5-1304,631+2160.35
'26/02/09355360352356+6.7+1.922.193,5184,6030.7613.1+1,076-34.1-292+75030.4+104,761-1140.29
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
'26/02/06345350337350+3.83+1.113.743,6385,7480.6313.1+59.7+70.7+20.9+15130.2-524,751+1150.32
'26/02/05348353345346-6.22-1.772.313,5687,6930.4613-1,076+55.2+106-91430.2+74,803-64140.29
'26/02/04355358350352-5.75-1.612.014,2558,0940.5315.6-1,639-7.07+79-1,56730.3+974,796-1781.63
'26/02/03357359352358+4.79+1.361.762,0663,3920.617.69-18.2+69.7+8.62+60.230.5-144,6990791.68
'26/02/02361362350353-6.22-1.733.333,8407,1790.5314.2-904+39-23.4-88930.5+484,713-1791.68
'26/01/30369369352359-9.1-2.474.426,4439,7410.6624.1-1,415+3.6-157-1,56930.6-4044,6650801.71
'26/01/29378380367368-8.14-2.163.315,7928,3250.722.4-563-176-154-89330.9+325,069+39801.58
'26/01/28379383374376-1.92-0.512.413,6055,8110.6214.2+216-403+76.6-11031+915,0370410.81
'26/01/27379384377378-0.96-0.251.774,0065,2400.7615.9+1,208-776-174+25831.1-344,9460410.83
'26/01/26373386372379+2.87+0.763.825,0586,6750.7620.1+676-502-71.4+10330.9+1424,980-2410.82
'26/01/23374389372376+9.1+2.484.697,9208,3830.9431.2+972-379+0.18+59330.8+2514,838+29430.89
'26/01/22366368365367+5.75+1.590.932,9903,7900.7911.4+605-217-2.74+38530.7-1164,587+1140.31
'26/01/21372373361361-13.9-3.73.195,3439,3540.5720.4-444-633+69.9-1,00730.6-1914,703-4130.28
'26/01/20371378367375+5.27+1.422.984,0545,1930.7815.8+1,181-1,028+24.2+17730.7+1694,894+3170.35
'26/01/19362376361370+8.14+2.254.15,0566,8530.7419.6+2,306-1,192+60.9+1,17430.5-394,725-1140.3
'26/01/16366366361362-1.44-0.41.452,4715,7210.439.34+193-879+24.5-66130.1+444,764-1150.31
'26/01/15368368363363-3.35-0.911.311,9183,6420.537.3-351-376+27.8-69930.1+34,7200160.34
'26/01/14371371364367-2.39-0.651.953,3655,8850.5712.9+472-870+7.35-39030.2+1334,7170160.34
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
'26/01/13370377364369+2.39+0.653.393,2884,6150.7112.7+327-198-23.4+10630+64,5840160.35
'26/01/12367368361367+2.87+0.791.973,0804,6580.6611.8+179-52.3-7.32+11930-534,5780160.35
'26/01/09368372363364-4.79-1.32.63,9786,7870.5915.2-435+176+7.08-25130+64,6310160.35
'26/01/08382382365369-16.3-4.234.237,33812,7770.5728.4-3,275+33.1-117-3,35930+864,625-4160.35
'26/01/07365385362385+23+6.356.359,54413,3250.7237.5+1,697-210+81.7+1,56930.5+6254,539-4200.44
'26/01/06350362350362+14.4+4.133.444,4715,7930.7716.7+2,136-653+43.5+1,52630.2-903,914-12240.61
'26/01/05355356345348-3.83-1.093.277,45610,7480.6927.1+1,968-1,670+14.7+31330-14,004+3360.9
'26/01/02362363351351-6.7-1.873.215,5659,9770.5620.6-73.4-1,994+50.1-2,01729.7+1124,0050330.82
'25/12/31362368358358-0.48-0.132.676,4055,7801.1124.2+2,926-3,740+83.9-73029.8+903,893-51330.85
'25/12/30361364357359-1.92-0.531.993,1573,7990.8311.8+1,602-1,979+26.1-35129.3+253,803+37842.21
'25/12/29358363356361+2.87+0.82.012,0122,8510.717.57+919-704+22.4+23729-423,7780471.24
'25/12/26363363356358-3.35-0.931.991,3352,7820.484.99+138-554-3.34-42028.9+283,820-6471.23
'25/12/24358366358361+2.39+0.672.271,4692,1430.695.55+591-386+35.4+24028.8-153,792+1531.4
'25/12/23363363357359-2.39-0.661.591,3382,6110.515.02+322-454+33.2-99.228.7-63,807+2521.37
'25/12/22361362359361+0.96+0.271.061,8072,3660.766.81+584-494+10.4+10028.7+193,813-3501.31
'25/12/19362364357360-1.44-0.41.852,0383,2880.627.65+180-457+10.4-26628.5+83,794+4531.4
'25/12/18361364361361+0.48+0.131.061,8432,2700.816.97+241-323+81.4-0.4928.5-23,786-97491.29
'25/12/17359366359361+2.39+0.672.143,1394,1180.7611.9+720-680-10.3+29.528.5+513,788-11463.85
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
'25/12/16353363351359+3.35+0.943.232,7144,6740.5810.1-124-42.4+159-7.2228.4-333,737-311473.93
'25/12/15353357352355-1.92-0.541.471,6963,4530.496.28+119-216+79.6-17.828.5-53,770+11784.72
'25/12/12363363356357-4.31-1.192.122,0575,1310.47.68-516-177-44.6-73728.5+483,775-11774.69
'25/12/11368368358361-4.79-1.312.882,6267,1760.379.89-878+2.62+15.8-85928.5+233,727+231784.78
'25/12/10363367359366+2.87+0.792.371,8913,4110.557.18+51.3-18.2-8.75+24.428.7-163,704-11554.18
'25/12/09368370362363-5.27-1.431.952,2194,8820.458.46-263-275-11.9-55028.7+333,720+201564.19
'25/12/08370370366369-1.92-0.521.031,6353,3470.496.27+128-189+3.87-57.728.7-453,687+11363.69
'25/12/05370372367371+2.39+0.651.431,6142,4640.656.22-209-42.9+12.7-23928.7-173,73201353.62
'25/12/04373375368368-5.27-1.411.922,0004,8860.417.73-449-345-11.8-80628.7+143,749+11353.6
'25/12/03381381373373-7.66-2.012.012,1624,3450.58.5-1,122-42.9+73.5-1,09128.7+613,735-51343.59
'25/12/02376383374381+5.27+1.42.292,1033,2570.658.36-93.6+535+19.4+46128.8+13,674+921393.78
'25/12/01372377372376+2.87+0.771.412,0162,8840.77.89-551+546+46.9+42.328.9-173,6730471.28
'25/11/28377378373373-3.83-1.021.42,2303,0530.738.72-190-73.9+43.5-22028.8+143,690+3471.27
'25/11/27377379373377-2.39-0.631.522,9623,7010.811.6+22.3-341-23.2-34228.8+453,676-1441.2
'25/11/26376383376379+2.87+0.761.782,5903,4200.7610.2+219-228-0.58-9.0728.8+823,6310451.24
'25/11/25372377370376+3.35+0.92.052,6182,9580.8910.2+397+27.6+24.5+44928.9+283,549+3451.27
'25/11/24375377368373+0.48+0.132.574,6663,7691.2418.1+279-20+64.3+32428.8-43,521-7421.19
'25/11/21371377369372-3.83-1.022.162,6833,2010.8410.4-305+238+268+20128.7-283,525-27491.39
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
'25/11/20379379372376+0.96+0.261.912,2062,7930.798.65-150+242+23.4+11528.7-43,553+11762.14
'25/11/19375377370375001.912,7663,4870.7910.8-86+84.9+151+15028.7-153,557-1651.83
'25/11/18372377369375-1.44-0.382.163,3523,5550.9413.1-65.2+208+187+32928.7-733,572+4661.85
'25/11/17377378372377+3.35+0.91.542,1212,8770.748.32+471-167+108+41228.7-193,645-3621.7
'25/11/14372377371373-1.92-0.511.662,8413,8510.7411.1-452+42+221-19028.6-233,664+6651.77
'25/11/13375377370375+1.44+0.381.922,1843,2300.688.54+71.6-95.9+77+52.828.6+33,687-13591.6
'25/11/12373374370374+0.96+0.261.282,3833,9220.619.26+59.4-29-169-13828.6-53,684+4721.95