≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1231 聯華食 / K線圖(日)

1231 聯華食

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
69.969.2+0.7+1.01%1.59%69.270.369.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2471,721萬465530股/筆69.792.7814.150.29
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)
8195,708萬2,274360張/筆69.65-2.8 (-3.89%)

連續漲跌: 首日上漲  ( +0.7元 / +1.01%)

財報評分: 最新45分 / 平均43分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 聯華食董事會補行委任薪資報酬委員會委員 (公告訊息 11/10 18:39)

• 聯華食董事會通過2026年第三季合併財務報告 (公告訊息 11/10 18:38)

• 聯華食董事會通過2026年第二季合併財務報告 (公告訊息 08/06 17:18)

• 聯華食2026年第二季合併財務報告董事會預計召開日期為 2026年8月6日 (公告訊息 07/29 17:43)

• 〈台股開盤〉AI股爆殺機崩跌逾1800點 權值股法說行情滅頂失守4萬2 (Anue鉅亨 07/28 10:26)

• 聯華食訂定2026年除權息基準日及相關事宜 (公告訊息 07/14 16:24)

1231 聯華食 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共7,793日
成交價: 69.9元 (+0.7元/ +1.01%)成交張數: 247張成交金額: 1,721萬元
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1188高
近2日新高
首日上漲
(+0.7元/ +1.01%)
第3188低
近7日新低
第2877高
近7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
69.9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69.971.773.277.581.486.199.6120.587.567.329.6538.759.197.6
漲跌價0-1.8-3.3-7.6-11.5-16.2-29.7-50.6-17.6+2.6+40.25+31.15+60.8-27.7
漲跌幅0%-2.51%-4.51%-9.81%-14.1%-18.8%-29.8%-42%-20.1%+3.86%+136%+80.4%+668%-28.4%
振幅5.01%6.56%7.79%12.5%19.7%29.3%33.8%93.5%129%175%510%408%1918%30.4%
成交張數1,7283,1075,3129,5452.09萬4.81萬9.79萬20.5萬25.1萬38.6萬72.8萬119萬234萬8.43萬
成交金額1.22億2.19億3.79億7億16.1億39.7億85.5億232億278億388億550億727億993億72.2億
週轉率0.53%0.95%1.62%2.91%6.36%14.7%29.8%62.6%76.5%117%222%364%712%25.7%

* 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
'26/11/1169.270.369.269.9+0.7+1.011.592474650.530.17+51.90-0.47+51.52.82-1246062.44
'26/11/1070.77169.169.2-2.8-3.892.648192,2740.360.57-5840-10.4-5952.8+9247062.43
'26/11/097072.669.772+2.1+34.156629100.730.47+1320-54+78.32.98-13238062.52
'26/11/0669.67168.369.9-1.6-2.243.789131,3450.680.64+1070+5+1122.93+1251062.39
'26/11/0571.77371.471.5-0.2-0.282.234666340.740.34+37.50+36.4+73.92.87-11250062.4
'26/11/0472.873.27171.7-1.1-1.513.025541,1560.480.4+110-4.87+6.132.85-28261062.3
'26/11/0373.573.872.672.8-0.9-1.221.634388310.530.32+54.90+5.57+60.42.84-1289+662.08
'26/11/0274747373.7-0.1-0.141.361916200.310.14-11.40+9-2.42.83-1290000
'26/10/3072.873.872.173.8+0.7+0.962.336468590.750.47+2770-11.9+2652.830291000
'26/10/2973.173.372.573.1-0.1-0.141.093767680.490.27+620-0.75+61.22.73-4291000
'26/10/2873.573.77373.2-0.3-0.410.953779510.40.28-480+0.26-47.72.7+8295000
'26/10/2774.374.573.573.5-0.8-1.081.354099280.440.3-37.50+0.13-37.42.690287-100
'26/10/2274.67574.274.3-0.3-0.41.072731,2190.220.2-1700-172.69+2287010.35
'26/10/217575.474.574.6-0.3-0.41.23027820.390.23-75.80-8.57-84.42.63+8285-110.35
'26/10/2075.475.674.674.9-1.1-1.451.326331,9470.320.48-930-7.25-1002.64+2277020.72
'26/10/1976.876.975.576-0.9-1.171.824031,1150.360.31-1140-4.32-1192.620275020.73
'26/10/1676.677.276.676.9+0.3+0.390.783507150.490.27-54.60-9.59-64.22.630275020.73
'26/10/1577.577.976.676.6-0.9-1.161.687531,0260.730.58-3110+13.3-2982.620275020.73
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
'26/10/1477.677.77777.5+0.4+0.520.912464310.570.19+23.800+23.82.69-1275020.73
'26/10/1377.8787777.1-0.4-0.521.294869890.490.38-93.50-6.96-1002.68-2276020.72
'26/10/1277.877.977.577.5-0.4-0.510.513601,3800.260.28-87.100-87.12.7+17278020.72
'26/10/087878.277.577.9-0.1-0.130.92416450.370.19+350-0.4+34.62.73+2261+220.77
'26/10/0777.578.377.578+0.1+0.131.033497240.480.27+62.20+4.98+67.22.73-2259000
'26/10/0678.478.477.577.9-0.6-0.761.155951,4210.420.46-1130+3-1102.67-3261000
'26/10/0579.779.778.478.5-0.8-1.011.646981,4870.470.55-2880+0.99-2872.7+9264000
'26/10/0279.479.779.179.3-0.5-0.630.752535980.420.2-770+0.79-76.22.790255000
'26/10/0179.679.979.579.8+0.2+0.250.52233590.620.18+90.10+2+92.12.810255000
'26/09/3079.679.779.379.6000.52345200.450.19-50.70+11.3-39.42.80255000
'26/09/2979.68079.679.6000.51424170.340.11+9.010+2+112.810255000
'26/09/2479.779.979.479.6-0.1-0.130.631183130.380.09+230+0.24+23.22.820255000
'26/09/2379.880.179.579.7-0.1-0.130.751423240.440.11-5.30-0.53-5.832.810255000
'26/09/2280.380.379.679.8-0.4-0.50.871996640.30.16-7.660-0.29-7.952.810255000
'26/09/2180.980.980.280.2-0.8-0.990.861435600.260.12-19.20+2.95-16.22.82+7255000
'26/09/1879.58179.581+1.5+1.891.893635050.720.29+90.30+3+93.32.830248000
'26/09/1779.479.879.479.5+0.2+0.250.51714100.420.14+39-0.32+2.17+40.92.79-1248000
'26/09/1679.579.979.379.3000.762685160.520.21-31.7-17-0.76-49.52.780249000
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
'26/09/1579.879.879.279.3-0.7-0.880.753829360.410.3-190-42+7.83-2242.76-1249000
'26/09/1480.480.479.880-0.1-0.120.752504600.540.2-47.50-0.54-482.81-2250000
'26/09/118080.379.780.1-0.1-0.120.752627570.350.21-79.60+0.73-78.92.8-1252000
'26/09/1080.180.48080.2-0.3-0.370.51794960.360.14+26-7-0.87+18.12.81-1253000
'26/09/0980.180.680.180.5+0.1+0.120.621617090.230.13+30.50-4.13+26.42.820254000
'26/09/0880.180.680.180.4+0.3+0.370.621945930.330.16+78.90+3+81.92.880254000
'26/09/07818180.180.1-0.5-0.621.122951,0510.280.24-0.73-1+5.81+4.082.88-1254-100
'26/09/0480.28179.980.6+0.6+0.751.372899470.30.23+29.90+1+30.92.85-26255010.39
'26/09/0380.380.479.980-0.2-0.250.623526310.560.28-2070+0.17-2072.8+1281010.36
'26/09/0280.380.480.180.2-0.1-0.120.372474500.550.2+1.50-2.44-0.942.84-1280010.36
'26/09/0180.480.780.380.3-0.2-0.250.51996030.330.16-75.20-8.7-83.92.82+1281010.36
'26/08/3180.680.980.480.5-0.1-0.120.622044250.480.16-390-3.14-42.12.82-5280010.36
'26/08/2881.181.180.680.6-0.4-0.490.622684860.550.22-1360+2.53-1332.82-4285010.35
'26/08/2781.281.58181-0.2-0.250.621632750.590.13-13.80+9.24-4.562.84-3289010.35
'26/08/2680.981.480.681.2+0.4+0.50.992283290.690.19-390+14.5-24.52.850292010.34
'26/08/2581.181.280.780.8-0.3-0.370.621543320.460.12-50.80-0.28-51.12.84-1292010.34
'26/08/2482.482.481.181.1-1.3-1.581.583026950.430.25-1180-0.17-1182.89+1293010.34
'26/08/2182.483.38282.4001.582184250.510.18+230+6.17+29.22.91+6292010.34
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
'26/08/2083.983.982.482.4-1.5-1.791.793067040.430.25-89.50-0.28-89.82.94+29286010.35
'26/08/1981.584.381.283.9+2+2.443.796161,4900.410.51+2280-0.27+2283.02-6257010.39
'26/08/1880.382.180.381.9+1.3+1.612.234114810.850.33+2090+0.55+2092.92-2263010.38
'26/08/1780.281.180.180.6+0.5+0.621.253684760.770.3+880+2+902.85+1265010.38
'26/08/1480.680.68080.1-0.6-0.740.744216590.640.34-1740-0.49-1742.8+3264010.38
'26/08/1382.182.180.780.7-0.7-0.861.723767420.510.3-2250+3.31-2222.84-6261+110.38
'26/08/1281.882.281.281.4+0.2+0.251.233324680.710.27-810-0.76-81.72.890267000
'26/08/118081.68081.2+0.9+1.121.992123340.630.17-320-0.05-32.12.9+1267000
'26/08/1081.381.379.980.3-0.3-0.371.742274170.540.18-96.20+2-94.22.890266000
'26/08/0779.98179.980.6+0.7+0.881.383394650.730.27+110+5+162.91+11266000
'26/08/0679.280.179.279.9-0.2-0.251.124536190.730.36-1710-8-1792.89-47255000
'26/08/05808179.180.1+0.1+0.122.385497630.720.44-1480+1-1472.93+48302000
'26/08/048080.47980-0.4-0.51.745751,0930.530.46-2390-24.6-2642.91+1254000
'26/08/0381.581.579.780.4-1.1-1.352.217021,2670.550.57-2390-22-2612.92+1253000
'26/07/31858581.581.5-0.5-0.614.277071,0900.650.58-2510+1-2502.95-4252000
'26/07/308183.980.482+1.3+1.614.349941,6130.620.82-28.40-9-37.43.06-12256000
'26/07/2991.992.389.490.3-1.5-1.633.161,0763,3780.320.97-59.30+6.95-52.43.1+1268000
'26/07/2890.391.890.391.8+0.8+0.881.656671,1050.60.61+1540+0.7+1553.1+4267000
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
'26/07/2793.593.59191-0.9-0.982.724996350.790.46-1330+3.97-1293.04+8263000
'26/07/24929291.491.9-0.1-0.110.653424710.730.31+410-1.54+39.53.1+8255000
'26/07/2391.49289.592+1.2+1.322.753775310.710.34+370+0.12+37.13.07+1247000
'26/07/2292.59390.790.8-1.4-1.522.494359670.450.4-1020-13.8-1163.06+6246000
'26/07/2190.69390.692.2+1.6+1.772.653926460.610.36+1040+5.84+1103.07-2240000
'26/07/2090.691.389.190.6002.434565890.770.41+82.60+9.64+92.22.68-4242000
'26/07/1792.49390.190.6-1.3-1.413.168981,8130.50.82+56.60+1.03+57.62.69-5246000
'26/07/1688.591.988.591.9+3.7+4.23.851,0331,3740.750.94+312-1+3.59+3152.74-4251000
'26/07/1587.188.486.488.2+2.4+2.82.333124500.690.27+1120-4+1082.62-10255000
'26/07/1487.587.585.185.8-0.7-0.812.774328020.540.37-144-1+7.85-1372.610265000
'26/07/138686.585.586.5+0.1+0.121.163445490.630.3-570+5.42-51.62.640265000
'26/07/098686.685.886.4-0.3-0.350.924536970.650.39-171-1-2.83-1752.68+21265000
'26/07/0887.988.286.586.7-1.6-1.811.936049680.620.53-30000-3002.73+2244000
'26/07/0789.289.588.188.3-0.8-0.91.573966210.640.35-48.20+1-47.22.74+3242000
'26/07/0688.589.988.189.1+0.6+0.682.034105760.710.37+50.7-10+49.72.78+5239000
'26/07/0387.489.287.488.5+0.6+0.682.053254560.710.29+1140-2+1122.76-8234000
'26/07/028888.387.487.9-0.3-0.341.022408900.270.21+4.350-0.49+3.862.72-12242000
'26/07/0187.388.286.588.2+1.1+1.261.953594530.790.31+1300-2.06+1282.72-2254000
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
'26/06/3088.188.28787.1-1-1.141.363705590.660.32-2140-0.96-2152.67+1256000
'26/06/298888.287.788.1+1+1.150.572774020.690.24+54.1-1+0.79+53.92.73-6255000
'26/06/2687.788.286.887.1-1-1.141.593276670.490.29-91.70-2.16-93.92.8-10261000
'26/06/258888.987.988.1+0.1+0.111.143204760.670.28+32.10-9.92+22.22.83-1271000
'26/06/2488.188.587.288001.483645030.720.32+12700+1272.85-2272000
'26/06/23878886.888+1.2+1.381.383564970.720.31+1810+1.74+1832.81-1274000
'26/06/2287.487.486.586.8-0.6-0.691.033596850.520.31-750+3.09-71.92.740275000
'26/06/188787.486.887.4+0.4+0.460.692213260.680.19+77.10-5.11+71.92.85+2275000
'26/06/1787.387.886.787-0.4-0.461.262725750.470.24-1120-9.66-1222.690273000
'26/06/1688.488.486.987.4-0.2-0.231.712364370.540.21+53.90-0.92+532.720273000
'26/06/1589.489.487.387.6-1.5-1.682.365689840.580.5-2380+5.04-2332.70273000
'26/06/1287.589.587.589.1+1.9+2.182.293725790.640.33+148-2+1.78+1482.77+5273000
'26/06/1187.987.986.787.2+0.1+0.111.382323620.640.2-6.680+8.94+2.262.71-3268000
'26/06/1087.287.886.487.1-0.1-0.111.612795000.560.24+30.80+1.7+32.52.71-13271000
'26/06/0986.788.886.787.2+0.5+0.582.423245410.60.28-60.90-7.01-67.92.69+2284000
'26/06/0887.187.78686.7-2.3-2.581.914667640.610.41-580+8.55-49.42.83-5282000
'26/06/0586.989.486.989+2.1+2.422.886689970.670.59+141-1-4.04+1362.83+14287000
'26/06/0487.287.286.186.9+0.2+0.231.272558340.310.22-250+4.99-202.79+5273000
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
'26/06/0386.387.585.886.7+0.6+0.71.974868530.570.42-720-2.3-74.32.78-2268000
'26/06/0285.886.285.386.1+0.1+0.121.053686360.580.32+1040-5.31+98.72.82+5270000
'26/06/0185.886.284.786+0.5+0.581.755749120.630.49+2440+1.94+2462.8+1265000
'26/05/2984.88684.885.5+0.8+0.941.423964950.80.34+212-1-1+2102.71-2264000
'26/05/2885.686.484.684.7-0.9-1.052.14389240.470.37-560+1.73-54.32.640266000
'26/05/2785.386.18585.6001.294891,1900.410.42+1180+2+1202.66+1266000
'26/05/2684.885.884.885.6+0.8+0.941.183185810.550.27+1110+0+1112.62-3265000
'26/05/2585.585.584.184.8-1-1.171.636741,4980.450.57-1110-4.33-1152.59+9268000
'26/05/2286.686.685.885.8-1-1.150.923036320.480.26-1240-1.33-1252.58+2259000
'26/05/2186.286.88686.8+0.2+0.230.922454980.490.21-850+1.21-83.82.70257000
'26/05/2087.487.886.286.6-0.8-0.921.832891,0160.280.25-530-3.06-56.12.71-7257000
'26/05/1985.987.685.987.4+1.4+1.631.983968290.480.35-370+2-352.730264000
'26/05/1885.486.684.686+0.5+0.582.343796260.610.32+580+0.28+58.32.750264000
'26/05/1586.686.685.385.5-0.3-0.351.522205380.410.19-410-0.66-41.72.720264000
'26/05/1485.786.685.785.8-0.3-0.351.052615010.520.22+11-1-8.24+1.772.73-2264000
'26/05/1386.686.685.286.1-0.2-0.231.624439060.490.38-780-0.24-78.22.73+1266000
'26/05/12878785.986.3-0.7-0.81.262879930.290.25-300-8-382.74+4265000
'26/05/1186.587.386.587+0.5+0.580.922775350.520.24+1430-1+1422.83+2261000
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
'26/05/0886.78886.486.5-0.2-0.231.853096020.510.27-14.90-0.76-15.72.78+1259000
'26/05/0786.586.785.386.7-0.1-0.121.616971,3290.520.6-200-3.12-23.12.81+6258000
'26/05/06888886.486.8-0.5-0.571.834871,9000.260.42-10.90+8.12-2.782.80252000
'26/05/0587.288.386.687.3+0.3+0.341.952121,3710.150.18+720-0.5+71.52.81-2252000
'26/05/0486.887.286.587+0.2+0.230.812976370.470.26+1030+3+1062.79-5254000
'26/04/3087.587.686.886.8-0.8-0.910.912491,3900.180.22-1140-2-1162.74+1259000
'26/04/2987.58886.887.6+0.6+0.691.381905340.360.17+50-3+22.78-3258000
'26/04/2885.987.485.587+1.1+1.282.212828990.310.24+20.10-2+18.12.76+1261000
'26/04/2786.886.885.185.9-1-1.151.966031,3420.450.52+74.60-5+69.62.75+3260000
'26/04/2488.488.486.686.9-1.5-1.72.044881,2050.40.43-17400-1742.7-1257000
'26/04/2388.988.987.588.4-0.5-0.561.574831,1530.420.43-990-11-1102.740258000
'26/04/22909088.888.9+0.2+0.231.352785730.490.25+710-1+702.770258000
'26/04/2189.189.488.788.7-0.4-0.450.794609540.480.41-22.90-0.16-23.12.75+3258000
'26/04/2090.391.38989.1-1.1-1.222.555241,1200.470.47-1420+0.51-1412.75-5255000
'26/04/1790.890.89090.2-0.2-0.220.881924510.430.17+4.480-0.52+3.962.770260-100
'26/04/1689.990.989.990.4+0.8+0.891.122361,1620.20.21+64+1+2.54+67.62.77-1260010.38
'26/04/159090.389.489.6+0.1+0.111.012344790.490.21+250-0.53+24.52.74+3261010.38
'26/04/14909089.389.5-0.6-0.670.785261,0450.50.47-950+4.52-90.52.73-6258010.39
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
'26/04/13919189.690.1-1-1.11.543688390.440.33+270+0.33+27.32.74+3264010.38
'26/04/1092.89390.891.1-1.2-1.32.384263,0390.140.39-1050+0.24-1052.730261010.38
'26/04/0992.992.99292.3-0.7-0.750.972331,2300.190.22-760-4.09-80.12.75-1261010.38
'26/04/0893.493.892.693-0.2-0.211.293391,6670.20.32-280+22.7-5.272.76+1262010.38
'26/04/079393.392.293.2+0.4+0.431.193291,3910.240.3+390-0.18+38.82.76-22261010.38
'26/04/0292.99392.292.8-0.3-0.320.861673710.450.15+290-0.2+28.82.740283010.35
'26/04/0193.293.49293.1+0.8+0.871.523146770.460.29+1750+22+1972.75-2283-110.35
'26/03/319192.69192.3+0.6+0.651.742594900.530.24+680+4.26+72.32.75+2285020.7
'26/03/3090.992.590.691.7-0.5-0.542.062676810.390.25+4+1-12.3-7.292.73-1283020.71
'26/03/2792.793.392.192.2-0.6-0.651.293101,4650.210.29+190-2.14+16.92.75+2284+120.7
'26/03/2692.39391.992.8+1.2+1.311.23739120.410.35+460+3.31+49.32.76-1282010.35
'26/03/2591.891.889.791.6+1.4+1.552.333608650.420.33+1900+6.8+1972.73-4283010.35
'26/03/2489.890.889.890.2+0.6+0.671.121557950.20.14+530+2.99+562.66+1287010.35
'26/03/2387.790.386.789.6-0.2-0.224.013407100.480.3+800-2.49+77.52.65-3286010.35
'26/03/2090.591.889.489.8-1.2-1.322.643311,8530.180.3+6.10-6.31-0.212.66-5289010.35
'26/03/199091.489.391+0.5+0.552.322691,7160.160.24+17.70+7.02+24.72.67+1294010.34
'26/03/189090.58990.5+1.1+1.231.683666190.590.33+1230+22.5+1452.67-1293010.34
'26/03/1790.89289.289.4-1.1-1.223.096601,0740.610.6-1960+5.55-1902.64+5294010.34
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
'26/03/1689.39189.390.5+1.2+1.341.95899160.640.53-1050-2.77-1082.680289010.35
'26/03/13889087.389.3+1.3+1.483.075828070.720.52-114-1-10.1-1252.69+1289010.35
'26/03/1288.788.887.188-0.4-0.451.923941,0120.390.35-92.5-13-19.5-1252.7-1288010.35
'26/03/1186.489.486.488.4+4.9+5.873.599951,8940.530.88-55.50-2.19-57.72.71-3289-110.35
'26/03/1082848283.5+1.8+2.22.452555500.460.21+520-2.81+49.22.72+1292020.68
'26/03/0982.982.981.181.7-2.8-3.312.135381,2190.440.44-26.10-28-54.12.71-4291020.69
'26/03/0681.584.880.584.5+2.8+3.435.266611,1110.60.55+1530-0.03+1532.73+6295020.68
'26/03/0582.683.681.381.7-1-1.212.781,0822,1270.510.89+720-6.21+65.82.67-6289+220.69
'26/03/04858582.582.7-2.7-3.162.939482,2690.420.79+30.70-29.2+1.492.64-8295000
'26/03/0385.385.984.985.4-0.4-0.471.174511,0590.430.39+320-4.82+27.22.63+22303000
'26/03/0286.586.584.685.8-0.7-0.812.26892,0200.340.59+60.80+0.32+61.12.61+21281000
'26/02/2688.188.886.586.5-1.4-1.592.621,1222,5500.440.97-1270+1.68-1262.59-127260-300
'26/02/2590.490.487.787.9-2.5-2.772.991,9565,0120.391.73+530+1+542.62+7387+330.78
'26/02/2492.192.690.190.4-1.4-1.532.728262,6920.310.75-1020+3-992.58-17380000
'26/02/2393.593.991.691.8-1.7-1.822.468762,2210.390.81-1320+3.74-1282.64+16397000
'26/02/1192.893.592.793.5+0.7+0.750.863336730.490.31+1570+17.2+1752.69-4381000
'26/02/1092.693.491.992.8001.624279360.460.39-1060+4.12-1022.7+1385000
'26/02/0993.793.792.492.8001.41836110.30.17+20+0.88+2.882.82+1384000
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
'26/02/0693.693.79292.8-1.6-1.691.85561,2180.460.52-3580-3.46-3622.820383000
'26/02/0594.195.594.194.4+0.3+0.321.492817090.40.27+1430-3+1402.94-2383000
'26/02/049394.59394.1+0.6+0.641.61707000.240.16+26.10+1+27.12.89+1385000
'26/02/0393.594.192.493.5001.822981,2810.230.28-49.60+2-47.62.79-8384000
'26/02/0293.993.992.393.5-0.6-0.641.75151,0090.510.48-97.70-6.3-1042.79+2392000
'26/01/3095.595.594.194.1-1.4-1.471.473491,4120.250.33-1710-3.98-1752.82-2390000
'26/01/2994.595.69495.5+1+1.061.693415430.630.32+76.30+0.47+76.82.86-7392000
'26/01/2895.395.393.894.5-0.7-0.741.583611,0460.340.34-940-0.95-94.92.84+2399000
'26/01/279697.495.295.2+0.2+0.212.323812,1290.180.37-390+1.73-37.32.87-3397-300
'26/01/2694.995.794.695+0.4+0.421.162788390.330.26+1270-1+1262.87-13400030.75
'26/01/2395.295.594.194.6+0.4+0.421.492864950.580.27+300-0.02+302.82+5413030.73
'26/01/2293.794.293.794.2+0.3+0.320.532575920.430.24+98.90-2+96.92.81-3408030.74
'26/01/2193.593.99393.9000.963298740.380.31-11.10-3.91-152.77-12411030.73
'26/01/2094.194.393.393.9-0.3-0.321.065701,8670.310.53-1860-7.3-1932.77-1423030.71
'26/01/1994.9959494.2-0.7-0.741.053431,0570.320.32+740+0.18+74.22.88+1424030.71
'26/01/1695.596.494.794.9-0.8-0.841.783811,9880.190.36-88.60-0.23-88.92.840423-130.71
'26/01/159595.79495.7+0.8+0.841.792046910.30.19+340+0.3+34.32.86+9423040.95
'26/01/1494.695.494.394.9+0.6+0.641.173039280.330.29+49.90-1+48.92.85-3414040.97
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
'26/01/1394.394.393.494.3000.954071,0040.410.38-100-2-122.85+1417040.96
'26/01/1295.595.594.294.3-1.2-1.261.363039890.310.29-1200+0.99-1192.84+5416040.96
'26/01/0994.895.594.295.5+0.9+0.951.371993820.520.19+380-0.21+37.82.87-2411040.97
'26/01/0894959494.6+0.6+0.641.061553870.40.15+550-0.3+54.72.86-2413040.97
'26/01/0795959494-1-1.051.052787540.370.26-770+0.02-772.84+1415-140.96
'26/01/06949593.695+1+1.061.493539250.380.33+43.90-1.5+42.42.86-4414051.21
'26/01/0595.796.193.594-1.7-1.782.721,0642,1090.51+85.90-3+82.92.83-2418+151.2
'26/01/0297.79895.395.7-1.9-1.952.776671,5210.440.64-2110+4.2-2072.79+11420040.95
'25/12/3198.598.597.597.6-0.8-0.811.022116910.310.21-780-0.46-78.52.85+1409040.98
'25/12/3099.810098.398.4-1.2-1.21.712574470.570.25-240-0.58-24.62.87-11408-140.98
'25/12/2998.5100.598.599.6+1.1+1.122.032374420.540.24+710+3.65+74.72.88-5419051.19
'25/12/269898.89898.5+0.6+0.610.821153200.360.11+460+0.19+46.22.86-5424051.18
'25/12/2497.998.797.397.9+0.1+0.11.431933570.540.19+26.900+26.92.84+20429051.17
'25/12/239999.797.897.8-1.2-1.211.922801,7800.160.28-1140-0.4-1142.86+1409051.22
'25/12/2298.599.197.899+0.6+0.611.322565020.510.25+260+0.24+26.22.88-7408051.23
'25/12/1997.89997.398.4001.731794020.440.18+2.030-2.08-0.052.87-5415051.2
'25/12/1896.898.496.198.4+1.6+1.652.381918390.230.19+420+11.3+53.32.87-10420051.19
'25/12/1796.897.79696.8+0.5+0.521.771973660.540.19+24.90-1.65+23.32.86+6430051.16
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
'25/12/1696.196.795.596.3-0.7-0.721.243029180.330.29-26.20+2-24.22.85-4424051.18
'25/12/1598.898.896.897-1.5-1.522.033691,0730.340.36-1750+2.16-1732.84-3428051.17
'25/12/1298.299.798.298.5+0.8+0.821.541834040.450.18+240-0.27+23.72.890431+151.16
'25/12/1197.898.597.697.7-0.1-0.10.922195010.440.21+21.10-2.02+19.12.87+10431040.93
'25/12/1098.699.597.697.8-0.8-0.811.932837000.40.28-750-0.99-762.87-5421040.95
'25/12/0998.498.697.698.6001.012596650.390.25+8.220-3.1+5.122.88-7426040.94
'25/12/0899.599.598.598.6-0.6-0.61.012606550.40.26-510+4.17-46.92.87+4433040.92
'25/12/0599.310099.199.2000.911503430.440.15-54.90+6.82-482.88-1429040.93
'25/12/04100100.598.799.2-0.8-0.81.82297670.30.23-620+2.32-59.72.89+1430040.93
'25/12/03100100.599.6100+0.3+0.30.91573400.460.16-10+3+22.91-5429040.93
'25/12/0299.810099.299.7-0.1-0.10.81524270.360.15-610+2.89-58.12.90434040.92
'25/12/0110010299.899.8-0.2-0.22.22424990.480.24-900-2.74-92.72.91-7434040.92
'25/11/28100101991000023065650.540.31-670-18.4-85.42.93-3441-140.91
'25/11/27100.5101100100-1-0.990.991844550.40.18-590-3.1-62.12.94-2444051.13
'25/11/2698101.598101+3.1+3.173.585138520.60.52-1120+1.95-1102.96-2446051.12
'25/11/2598.198.597.497.9+0.8+0.821.132895640.510.28-770+0.16-76.82.97-1448051.12
'25/11/2496.29896.297.1+0.7+0.731.874016750.590.39-1540+9.55-1442.98+3449051.11
'25/11/2194.696.494.496.4+1.4+1.472.113146530.480.3+190+7.14+26.13-27446051.12
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
'25/11/2093.795.793.795+1.8+1.932.152895300.550.28+3.050+2.95+62.98-6473051.06
'25/11/199494.49393.2-0.7-0.751.493027880.380.28-44.30+1.25-433-4479051.04
'25/11/189797.393.293.9-3.9-3.994.197432,8110.260.7-2550-7.26-2623+31483+151.04
'25/11/1795.298.593.197.8+2.9+3.065.698603,4600.250.83-1310-7.82-1383.06-23452040.88
'25/11/1493.894.992.394.9+1.1+1.172.771,1133,5380.311.04-30+40.1+37.13.13+28475-140.84
'25/11/1397.897.89393.8-4.8-4.874.872,1964,4900.492.07+4740+5.78+4803.11+34447+151.12