≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1532 勤美 / K線圖(日)

1532 勤美

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.221.45-0.25-1.17%3.96%21.0521.420.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1402,400萬6931.65張/筆21.040.5817.670.06
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)
412891.8萬2651.56張/筆21.620 (0%)

連續漲跌: 首日下跌  ( -0.25元 / -1.17%)

財報評分: 最新40分 / 平均41分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 勤美代重要子公司璞真建設(股)公司公告董事會通過與關係人簽訂慶城一號案建築工程承攬合約 (公告訊息 09/15 16:57)

• 勤美代重要子公司璞真建設股份有限公司公告變更與勤耕建設股份有限公司之合併基準日 (公告訊息 09/15 15:50)

• 勤美代重要子公司璞真建設股份有限公司公告董事會決議股票股利配發基準日 (公告訊息 09/15 15:49)

• 勤美代重要子公司璞真建設股份有限公司公告董事會決議不發放2026年上半年度股利 (公告訊息 09/15 15:47)

• 勤美31坪「鏤空紅磚屋」10萬招租　網傻眼：怎麼不去搶 (ETtoday新聞雲 09/13 10:01)

• 勤美代重要子公司United Elite Agents Limited公告董事會決議股利配發基準日及除息交易日等相關日期 (公告訊息 09/08 17:14)

• 勤美代重要子公司United Elite Agents Limited公告董事會決議發放股利 (公告訊息 09/08 17:13)

• 勤美代重要子公司China Metal International Holdings Inc.公告董事會決議股利配發基準日及除息交易日等相關日期 (公告訊息 09/08 17:12)

• 勤美代重要子公司China Metal International Holdings Inc.公告董事會決議發放股利 (公告訊息 09/08 17:11)

• 勤美董事會通過2026年度第二季合併財務報告暨會計師核閱報告 (公告訊息 08/13 16:06)

• 勤美角間店面漲到18萬　文青煎餃黯然熄燈「潮玩店接棒」 (ETtoday新聞雲 08/10 12:26)

• 勤美2026年第2季財務報告董事會預計召開日期為 2026年8月13日 (公告訊息 08/05 17:54)

• 文青煎餃熄燈　勤美黃金角店秒迎新租客「紅門成焦點」 (ETtoday新聞雲 07/24 12:28)

• 勤美代重要子公司璞真建設股份有限公司公告董事長訂定除息基準日 (公告訊息 07/23 17:05)

• 勤美董事長訂定除息基準日事宜 (公告訊息 07/16 17:11)

• 勤美代子公司全國大飯店股份有限公司公告購買臺中市公共設施保留地案 (公告訊息 07/13 16:37)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

1532 勤美 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,441日
成交價: 21.2元 (-0.25元/ -1.17%)成交張數: 1,140張成交金額: 2,400萬元
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1067低
近108日新低
首日下跌
(-0.25元/ -1.17%)
第2233高
近68日新高
第3085高
近67日新高

* 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
21.2元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價21.621.9521.721.7521.820.6525.9537.836.432.430.524.270.526.25
漲跌價-0.4-0.75-0.5-0.55-0.6+0.55-4.75-16.6-15.2-11.2-9.3-3-49.3-5.05
漲跌幅-1.85%-3.42%-2.3%-2.53%-2.75%+2.66%-18.3%-43.9%-41.8%-34.6%-30.5%-12.4%-69.9%-19.2%
振幅6.25%7.52%10.4%10.3%12.6%21.1%32.6%48%105%118%125%173%87.4%23.8%
成交張數2,3493,2015,5517,8812.2萬6.92萬14.8萬45.4萬126萬154萬238萬396萬653萬12.6萬
成交金額5,000萬6,868萬1.21億1.71億4.88億15.4億34.6億124億490億587億861億1,407億2,473億28.5億
週轉率0.56%0.76%1.31%1.86%5.21%16.4%35.1%107%299%365%564%938%1544%29.8%

* 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
'26/11/0621.0521.420.5521.2-0.25-1.173.961,1406931.650.24+830-5+78
'26/11/0521.521.921.4521.45002.14122651.560.09+1320-3+1296.73-182,580000
'26/11/0421.621.8521.3521.45-0.15-0.692.317963262.440.17+30+1+46.69+72,598000
'26/11/032222.221.621.6-0.45-2.042.723492611.340.08+24.50+16+40.56.68+12,591000
'26/11/0222.222.221.922.05+0.1+0.461.375032601.930.11+1100+18+1286.69-42,590000
'26/10/3022.2522.2521.8521.95-0.2-0.91.815092382.140.11+14000+1406.67-342,594000
'26/10/2922.322.32222.15+0.05+0.231.362031341.520.04-2900-296.63-82,628-100
'26/10/2822.622.622.0522.1-0.7-3.072.415973981.50.13-3830+3-3806.64+242,636-410.04
'26/10/2721.822.821.6522.8+1.05+4.835.298054481.80.18+2920-2+2906.74-252,612+450.19
'26/10/2221.821.821.621.75+0.05+0.230.922361421.660.05+3200+326.67-262,637010.04
'26/10/2121.921.921.521.7-0.1-0.461.833231921.680.07+3500+356.65+42,663010.04
'26/10/2021.5521.8521.5521.8+0.1+0.461.381681201.40.04+140-1406.66-212,659010.04
'26/10/1921.921.9521.621.7-0.3-1.361.592101661.270.05+27.10-4+23.16.68-52,680010.04
'26/10/1621.822.1521.7522+0.4+1.851.852921951.50.06+1620-15+1476.67-292,685010.04
'26/10/1521.6521.821.521.6-0.05-0.231.394232271.870.09+66.200+66.26.63-1002,714010.04
'26/10/1421.721.821.521.65+0.15+0.71.42031551.310.04-4.9700-4.976.61-262,814010.04
'26/10/1321.621.7521.521.5-0.25-1.151.152761921.440.06-1100-2.99-1136.6-352,840010.04
'26/10/1221.721.8521.6521.75000.923191681.90.07-1010+60-416.62-92,875010.03
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
'26/10/0821.821.821.6521.75000.69114971.180.02-21.800-21.86.63+22,884010.03
'26/10/0721.721.8521.5521.75+0.1+0.461.393181741.830.07-840+29-556.63-52,882010.03
'26/10/0621.7521.821.5521.65001.152901571.850.06-73.200-73.26.64-122,887010.03
'26/10/0522.122.121.5521.65-0.45-2.042.499154152.20.2-34700-3476.65+252,899-210.03
'26/10/0222.222.221.9522.1-0.1-0.451.134732521.880.1-17400-1746.72+232,874030.1
'26/10/0122.3522.3522.1522.2-0.1-0.450.92061521.360.05+14.10-15-0.926.76+212,851030.11
'26/09/3022.222.422.1522.3+0.2+0.91.133092491.240.07+720-1+716.75+72,830030.11
'26/09/2922.3522.422.122.1-0.2-0.91.353452701.280.08-8500-856.76+72,823030.11
'26/09/2422.422.522.222.3-0.1-0.451.343292541.290.07-65.500-65.56.78-32,816-130.11
'26/09/2322.622.622.3522.4-0.1-0.441.112871831.570.06+28.100+28.16.79-92,819040.14
'26/09/2222.8522.8522.4522.5-0.25-1.11.763062111.450.07-28.600-28.66.79+142,828040.14
'26/09/2122.8522.8522.5522.75-0.1-0.441.312112250.940.05-51.30+4-47.36.79+12,814040.14
'26/09/1822.622.922.622.85+0.4+1.781.346832732.50.16+1690+19+1886.8-52,813040.14
'26/09/1722.422.5522.3522.45+0.15+0.670.92241661.350.05+1080+1+1096.76+22,818040.14
'26/09/1622.422.4522.322.3000.671,0091218.340.23-2800-286.71+62,816+140.14
'26/09/1522.522.722.322.3-0.25-1.111.773161951.620.07-770+4-736.72-72,810030.11
'26/09/1422.622.7522.4522.55-0.05-0.221.332201341.640.05+3300+336.77-62,817030.11
'26/09/1122.6522.7522.5522.6-0.15-0.660.884942202.250.11-1860-3.11-1896.76+272,823030.11
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
'26/09/1022.6522.922.6522.75001.11321091.210.03+340-5+296.8+32,796+330.11
'26/09/0922.723.0522.6522.75001.764212281.850.1+19.80-4+15.86.8+32,793000
'26/09/0822.822.922.6522.75-0.05-0.221.11971521.290.04+2.390-4-1.616.79+72,790000
'26/09/07232322.7522.8-0.2-0.871.092782341.190.06-1150+8-1076.82+82,783000
'26/09/0423.223.222.8523-0.05-0.221.521701661.020.04-290+2-276.83-42,775000
'26/09/0323.123.322.923.05+0.05+0.221.743361961.720.08-400-46.83-102,779000
'26/09/0223.123.2522.923-0.2-0.861.511812100.860.04-19.400-19.46.83+22,789000
'26/09/0122.823.222.823.2+0.2+0.871.744432591.710.1+1460-38+1086.83-142,787000
'26/08/3122.82322.7523+0.1+0.441.091811621.120.04-54.60+4-50.66.79+42,801000
'26/08/28232322.8522.9-0.05-0.220.653091542.010.07-49.400-49.46.84+82,797000
'26/08/2723.0523.122.8522.95-0.05-0.221.092311421.620.05+46.10-15+31.16.85+42,789000
'26/08/2622.923.122.8523+0.1+0.441.093682371.550.08+89.70-25+64.76.84+22,785000
'26/08/252323.122.922.9-0.15-0.650.872391441.660.06+250+2+276.82+62,783000
'26/08/2423.123.2522.923.05-0.05-0.221.521461391.050.03-28.600-28.66.81+12,777000
'26/08/2122.9523.122.823.1+0.15+0.651.313811872.040.09+490+5+546.82-32,776000
'26/08/2022.6523.0522.4522.95+0.45+22.676194631.340.14+1410-9+1326.82-412,779000
'26/08/1922.522.622.222.5+0.05+0.221.782972161.380.07+800-11.7+68.36.79-282,820000
'26/08/1822.522.5522.3522.45+0.05+0.220.893331991.680.07+20.700+20.76.77-272,848000
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
'26/08/1721.8522.4521.7522.4+0.6+2.753.214973631.370.11+2870+2.5+2906.76-92,875000
'26/08/1422.1522.1521.721.8-0.1-0.462.052941961.50.06-1110-0.2-1116.69-42,884000
'26/08/1322.222.221.721.9-0.1-0.452.272892161.340.06-1380+6-1326.71-252,888000
'26/08/1221.9522.0521.7522+0.15+0.691.372762041.350.06+13.10-1.14+126.73+82,913000
'26/08/1121.7521.921.721.85+0.1+0.460.922731591.720.06-9.980-1-116.74-322,905000
'26/08/1021.7521.7521.521.75-0.05-0.231.152932131.370.06-530+2.01-516.74+122,937000
'26/08/0721.521.8521.521.8+0.3+1.41.633952051.930.09+1260+59+1856.75-222,925000
'26/08/0621.3521.621.3521.5-0.15-0.691.151431760.810.03-520-7-596.74-62,947000
'26/08/0521.421.6521.421.65+0.15+0.71.162711481.830.06+67.900+67.96.75-142,953000
'26/08/0421.121.521.121.5-0.1-0.461.854032701.490.09-450-27-726.73-12,967000
'26/08/0321.221.7521.0521.6+0.25+1.173.285182991.730.11+960-13.3+82.76.74+362,968000
'26/07/3121.8522.121.3521.35-0.4-1.843.451,1025701.930.24-5730+5-5686.83+652,932000
'26/07/3022.522.722.122.55+0.15+0.672.681,0384522.30.23-83.60-2.58-86.26.97-382,867000
'26/07/2922.6522.721.8522.4-0.15-0.673.771,1075861.890.25-2110-3.53-2146.99+502,905000
'26/07/28232322.422.55-0.35-1.532.621,2404732.620.28-23.40+0.26-23.17.03+82,855000
'26/07/2723.3523.422.822.9-0.4-1.722.581,2804253.010.29-6510+5.64-6457.12+482,847000
'26/07/2423.2523.42323.3+0.05+0.221.723882921.330.09+61.40-0.09+61.37.27+292,799000
'26/07/2323.323.323.0523.25+0.1+0.431.082431571.550.06-470+4-437.25-22,770000
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
'26/07/2223.3523.4523.1523.15-0.05-0.221.292912381.220.07-39.90-12-51.97.27+212,772000
'26/07/2123.323.423.223.2+0.05+0.220.863471881.850.08+680-5+637.29+162,751000
'26/07/2023.423.452323.15+0.05+0.221.953152261.40.07+72.10+14+86.17.27-32,735000
'26/07/1723.4523.62323.1-0.45-1.912.555953871.540.14+550-1.26+53.77.31-352,738000
'26/07/1623.423.7523.0523.55+0.2+0.8635633811.480.13+47.80+4.05+51.97.29+62,773-100
'26/07/1522.7523.4522.723.35+0.7+3.093.315813421.70.13+2240-5+2197.28-402,767+110.04
'26/07/1422.9522.9522.4522.65-0.1-0.442.25092362.160.11-11.50+2-9.467.22+112,807000
'26/07/132323.122.622.75-0.3-1.32.174092881.420.09-1610+13.1-1487.22+382,796000
'26/07/0923.3523.3522.9523.05-0.1-0.431.732672061.290.06-590-0.81-59.87.25-22,758000
'26/07/0823.423.452323.15-0.25-1.071.922301691.360.05-30.60-3.97-34.67.2802,760000
'26/07/0723.623.723.223.4-0.2-0.852.123982931.360.09+370+4.42+41.47.29+222,760000
'26/07/0623.523.7523.423.6+0.2+0.851.54973021.650.12+1720-0.29+1727.3+242,738000
'26/07/0322.6523.522.6523.4+0.45+1.963.76833162.160.16+1770-3+1747.26+322,714000
'26/07/0222.923.0522.6522.95+0.15+0.661.754092441.680.09+12300+1237.22-22,682000
'26/07/0122.8522.8522.522.8+0.1+0.441.547493332.250.17+421-3470+747.19+62,684000
'26/06/3022.6522.7522.522.7+0.05+0.221.14142211.870.09-145-1.29-1-1477.08+192,678000
'26/06/2922.522.8522.522.65+0.1+0.441.553532041.730.08+62.8-5.23+1+58.67.12+42,659000
'26/06/2622.722.822.522.55-0.35-1.531.316864141.660.16+25.9-11.8-10.2+3.947.1-22,655000
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
'26/06/2522.9523.0522.822.9-0.15-0.651.084293061.40.1-45.5-2.61-40-88.17.08-122,657000
'26/06/2422.823.222.823.05001.743992601.540.09-61.40-2.73-64.17.11-172,669000
'26/06/2323.323.523.0523.05-0.25-1.071.935984171.430.14+27.20+1+28.27.14-742,686000
'26/06/2224.0524.123.0523.3-0.7-2.924.381,0076981.440.24-409-1.31+4-4067.14+1022,760000
'26/06/1824.0524.423.8524-0.05-0.212.291,2175592.180.29-4170+22-3957.19-42,658000
'26/06/1723.424.2523.424.05+0.35+1.483.597884851.630.19+140-5.44+5+1407.22+432,644-100
'26/06/1624.224.223.523.7-0.5-2.072.891,6606972.380.39-168-1.29+1-1687.17+182,601+110.04
'26/06/1523.724.223.5524.2+0.8+3.422.781,3526342.130.32+1950+4+1997.2+332,583000
'26/06/1223.1523.6523.1523.4+0.35+1.522.171,2685892.150.3+253-1.32+4.21+2567.14+352,550000
'26/06/1122.923.0522.523.05+0.1+0.442.46974411.580.16-77.50+48-29.67.07+742,515000
'26/06/1021.8523.621.8522.95+0.8+3.617.91,5668501.840.36-53.30-16-69.37.07-142,441000
'26/06/0921.9522.3521.9522.15+0.15+0.681.827085181.370.16-193-2.63-31-2277.11+132,455000
'26/06/0821.922.0521.4522-0.4-1.792.681,1376941.640.25-2360+57.4-1787.14-502,442000
'26/06/0522.222.4522.122.4+0.2+0.91.589535201.830.21+103-1.36-1+1017.15-362,492000
'26/06/0422.122.521.922.2002.79575401.770.21-22.60+2-20.67.11-262,528000
'26/06/0321.822.321.722.2+0.6+2.782.781,4227451.910.31-480+5.57-42.47.08-62,554000
'26/06/0221.821.821.421.6-0.1-0.461.849495761.650.2-2730-12.3-2857.14+562,560000
'26/06/012121.820.921.7+0.7+3.334.291,7387712.250.37+57.10-0.11+577.19+282,504000
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
'26/05/2920.821.1520.821+0.2+0.961.688314521.840.17+2380+1+2397.18+652,476000
'26/05/2820.852120.720.8001.448224661.760.17-480-3-517.13-242,411000
'26/05/2720.6520.8520.620.8+0.15+0.731.218014341.850.17+105-1.36-13+90.67.13+42,435000
'26/05/2620.6520.9520.6520.65001.455593481.610.12+9-7.670+1.337.11+222,431000
'26/05/2520.620.7520.520.65+0.1+0.491.225013281.530.1+4600+467.1+122,409000
'26/05/22212120.520.55-0.15-0.722.427034041.740.15-37500-3757.09+192,397000
'26/05/2120.5520.8520.5520.7+0.15+0.731.462671851.440.06-92.500-92.57.18-52,378000
'26/05/2020.7520.820.4520.55-0.05-0.241.74982841.750.1-105-8.17-28-1417.2-432,383000
'26/05/1920.6521.320.620.6-0.3-1.443.358144871.670.17-191-5.34-0.27-1977.22+82,426000
'26/05/1820.42120.220.9+0.5+2.453.927955251.510.16-95-10.7-9-1157.26-852,418000
'26/05/1520.421.220.3520.4+0.2+0.994.211,3907021.980.29-1660-59-2257.26+322,503000
'26/05/1420.2520.520.0520.2-0.25-1.222.21,5166172.460.31-452-10.7-3-4667.27+182,471000
'26/05/1320.420.520.220.45+0.05+0.251.471,0134332.340.21+6500+657.35-522,453000
'26/05/1220.620.620.420.4-0.2-0.970.9787843920.18-249-4-9-2627.38-122,505000
'26/05/1120.6520.720.4520.6-0.05-0.241.215852842.060.12+145-4+3+1447.44+222,517000
'26/05/0820.9521.0520.6520.65-0.15-0.721.929775381.820.2-24-288-0.04-3127.4+422,495000
'26/05/0720.720.920.520.8+0.2+0.971.949155131.780.19+930-4.37+88.67.41-702,453000
'26/05/0620.920.920.520.6001.941,0116161.640.21+105-301+3.67-1937.46-12,523000
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
'26/05/0520.520.7520.3520.6+0.1+0.491.951,1976871.740.25+206-259-0.49-53.87.43-92,524000
'26/05/0420.8520.920.520.5-0.35-1.681.928595921.450.18-219-262+0.36-4817.37+202,533000
'26/04/3020.92120.720.85-0.05-0.241.449343842.430.19+9-255+41-2057.42-62,513000
'26/04/292121.120.720.9+0.05+0.241.928534222.020.18+186-250+12.3-51.77.42+152,519000
'26/04/2820.8520.9520.820.85000.726544861.350.14+85-259-0.3-1747.37-782,504000
'26/04/2721.0521.220.720.85-0.25-1.182.379215391.710.19+38-24.7-3.14+10.17.35+642,582000
'26/04/2421.4521.4521.0521.1-0.2-0.941.886854731.450.15-223-19.4-1.26-2447.33+582,518000
'26/04/2321.721.721.2521.3-0.4-1.842.071,3756272.190.29-467-29.6-8.48-5057.3702,460000
'26/04/2221.8521.8521.6521.7+0.05+0.230.924853531.370.11-141-23.3+0.15-1647.46-162,460000
'26/04/2121.7521.821.621.65000.926283951.590.14+46-59.5-16.8-30.37.49+52,476000
'26/04/2021.821.9521.6521.65-0.15-0.691.387285281.380.16-65-36.3-15.3-1177.48-72,471000
'26/04/1722.2522.2521.821.8-0.35-1.582.037645291.440.17-419-26.1-2-4477.49-702,478000
'26/04/1621.8522.2521.8522.15+0.35+1.611.836884371.570.15+132-29.7-13+89.37.55-222,548000
'26/04/1521.9522.121.821.8-0.15-0.681.378714881.780.19-335-36.1-3-3747.52+422,570000
'26/04/142222.121.9521.95+0.05+0.230.686363871.640.14+3-16.7+4-9.727.56-392,528000
'26/04/1321.852221.821.9+0.05+0.230.925083181.60.11+17-16.7+2+2.277.56-82,567000
'26/04/1022.1522.221.821.85-0.25-1.131.815773781.530.13-268-16.70-2857.56+102,575000
'26/04/0922.2522.2521.9522.1-0.05-0.231.352972071.430.07-92-12.9-5-1107.62+112,565000
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
'26/04/082222.2521.9522.15+0.2+0.911.376453411.890.14-28-1.33+16-13.37.64+432,558000
'26/04/0721.8522.0521.821.95+0.25+1.151.154852262.150.11+138-5.120+1337.64-242,515000
'26/04/02222221.721.7-0.1-0.461.382591861.390.06-73-5.12-1-79.17.61-142,539000
'26/04/0121.822.0521.621.8+0.3+1.42.093732771.350.08+370-18+197.63-82,553000
'26/03/3121.7521.8521.421.5-0.3-1.382.068244911.680.18-3000+4.7-2957.62+172,561000
'26/03/3021.9522.1521.821.8-0.3-1.361.588864931.80.19-930-15.6-1097.72-132,544000
'26/03/272222.1521.8522.1+0.1+0.451.365433391.60.12-8300-837.73-232,557000
'26/03/2622.3522.352222-0.2-0.91.586103022.020.14+19-2.67+3.92+20.37.75+212,580000
'26/03/2522.2522.422.122.2+0.2+0.911.364302401.790.1+700-4+667.74-162,559000
'26/03/2422.222.321.822-0.05-0.232.277904711.680.17-1760-9.71-1867.72-102,575000
'26/03/2322.2522.422.0522.05-0.75-3.291.548556051.410.19-588-15.4-18.5-6227.75+222,585000
'26/03/2022.5523.1522.5522.8+0.2+0.882.656273791.650.14-350-3.92-38.97.87+12,563000
'26/03/19232322.5522.6-0.45-1.951.951,2007321.640.27-693-10.2+2.09-7017.86+92,562000
'26/03/1823.5523.552323.05-0.3-1.282.368424941.70.2-431-15.4+29.7-4177.98+22,553000
'26/03/1723.223.423.1523.35+0.25+1.081.088933702.410.21+26-16.7-2.25+7.068.06+382,551000
'26/03/1623.423.423.0523.1-0.2-0.861.55563661.520.13-127-6.4-15.4-1498.06+92,513000
'26/03/1323.2523.523.1523.3-0.25-1.061.496893921.760.16-341-6.46-10.4-3588.08+402,504000
'26/03/1223.623.823.5523.55-0.4-1.671.042892791.040.07-101-10.5-12.4-1248.16+92,464000
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
'26/03/1123.22423.223.95+0.75+3.233.456523561.830.15+177-2.68-6+1688.19-242,455000
'26/03/102323.52323.2+0.35+1.532.194152411.720.1+470+5.82+52.88.15-222,479000
'26/03/0923.0523.122.722.85-0.9-3.791.688765841.50.2-217-5.12-28.8-2518.14-372,501000
'26/03/0623.323.7523.2523.75+0.4+1.712.146132902.110.14+254-1.17-2.6+2508.18-132,538000
'26/03/0523.5523.5523.2523.35+0.25+1.081.35342582.070.12+199-1.17-19.7+1788.12-12,551000
'26/03/0423.923.923.123.1-0.9-3.753.331,3027911.650.3-724-11.8-26.6-7628.0802,552000
'26/03/0324.1524.3523.924-0.2-0.831.867524191.790.18-332-1.17-3.61-3378.24-92,552000
'26/03/0224.4524.4524.124.2-0.15-0.621.445703641.570.14-29-22.2+2.07-49.18.31-82,561000
'26/02/2624.3524.524.2524.35+0.15+0.621.035403891.390.13+4.49-53.9+17-32.48.32+72,569000
'26/02/2524.3524.3524.224.2-0.1-0.410.626073931.540.15-29-31.6-6-66.68.31+62,562000
'26/02/2424.324.524.1524.3+0.05+0.211.447253172.290.18-16.8-14.4+6-25.28.32-162,556000
'26/02/2324.524.5524.224.25-0.1-0.411.445925161.150.14-188-22.3+2.04-2088.33-72,572000
'26/02/1124.3524.4524.1524.35+0.1+0.411.245703761.520.14+10.50+22+32.58.37-262,579000
'26/02/1024.124.323.9524.25+0.15+0.621.452882341.230.07+112-1.34-3+1088.36-262,605000
'26/02/0924.324.3523.924.1001.875463231.690.13-720+1.7-70.38.34+12,631000
'26/02/0624.2524.2523.724.1-0.15-0.622.278154391.860.2-3100-10.6-3218.35-3922,630000
'26/02/0524.5524.5524.2524.25-0.25-1.021.223212711.180.08+69-7.88-3+58.18.42-73,022000
'26/02/0424.124.524.124.5+0.4+1.661.662742051.340.07+1030+1.63+1058.41-1393,029-100
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
'26/02/0324.0524.2523.824.1+0.1+0.421.877543991.890.18-413-2.68-1.27-4178.39+53,168010.03
'26/02/0224.424.423.9524-0.4-1.641.846165281.170.15-215-9.03-31.7-2568.48-713,163010.03
'26/01/3024.824.824.3524.4-0.35-1.411.826835491.240.17-256-21+17.5-2608.53+113,234010.03
'26/01/2924.8524.9524.7524.75-0.1-0.40.85063561.420.13+20-13.1-0.63+6.38.59+53,223010.03
'26/01/2825.125.1524.7524.85-0.2-0.81.69456341.490.23-377-7.88+0.5-3848.58-173,218010.03
'26/01/2725.125.2524.9525.05001.24743111.530.12-174-6.7-14.5-1958.67+53,235010.03
'26/01/2625.0525.2524.8525.05001.61,0364972.080.26+244-25-18.6+2008.71+153,230010.03
'26/01/2325.325.425.0525.05-0.05-0.21.394042591.560.1-29-7.88-0.01-36.98.65-43,215010.03
'26/01/2225.0525.452525.1+0.2+0.81.817474191.780.19-14-13.1-2.11-29.28.66-113,219-2010.03
'26/01/2125.0525.0524.724.9-0.2-0.81.391,1507661.50.29-531-13.1+43.3-5018.67-63,230+20210.65
'26/01/2025.3525.5525.0525.1-0.25-0.991.971,1009481.160.28-580-67.3-13.2-6608.79+343,236010.03
'26/01/1925.325.5525.1525.35+0.2+0.81.591,2427361.690.32+306-185-22.3+98.58.94-263,202010.03
'26/01/1625.225.3525.0525.15001.197175411.320.18-93-78.6-13.6-1858.87-663,228-2610.03
'26/01/1525.5525.725.0525.15-0.4-1.572.541,0777111.520.27-554-19.6-40.9-6158.9+83,2940270.82
'26/01/1425.1525.5525.125.55+0.35+1.391.795803901.490.15+146-35.2-1.71+1099.02-763,2860270.82
'26/01/1325.2525.32525.2-0.1-0.41.198025661.420.2-156-18.5-0.3-1758.99-203,362-1270.8
'26/01/1225.625.725.225.3-0.3-1.171.951,0197151.430.26-547-10.4+0.73-5569.02-193,382-10280.83
'26/01/0925.7525.825.5525.6-0.15-0.580.973802891.310.1-89-9.05+0.72-97.39.15-23,4010381.12
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
'26/01/0825.8526.1525.7525.75-0.25-0.961.544074041.010.11-59-15.8-0.32-75.19.17+263,4030381.12
'26/01/0725.726.1525.726+0.15+0.581.744213481.210.11+104-32.7+5+76.39.19+183,3770381.13
'26/01/0625.425.925.225.85+0.05+0.192.719526411.490.24-54-22.4-13-89.49.17+333,3590381.13
'26/01/0526.0526.0525.5525.8-0.25-0.961.928976691.340.23-293-16.9-14.9-3259.18-153,3260381.14
'26/01/0226.2526.32626.05-0.2-0.761.143993781.060.1-47-13.9-7.04-67.99.26+333,3410381.14
'25/12/3126.426.525.926.25-0.15-0.572.271,0975611.950.29+155-2.7+7.57+1609.27+273,308-1381.15
'25/12/3026.6526.726.1526.4-0.25-0.942.065705041.130.15-3170-23.3-3409.26+383,2810391.19
'25/12/2926.652726.626.65001.53784170.910.1+120+6+189.34-223,2430391.2
'25/12/2626.6526.9526.6526.65-0.1-0.371.122602071.260.07-55-5.35-15-75.49.34-13,265+1391.19
'25/12/242727.0526.7526.75-0.1-0.371.122472870.860.07-5-4.06+35+25.99.35-173,2660381.16
'25/12/2327.0527.0526.7526.85-0.15-0.561.112702870.940.07-128-1.35-1-1309.35+253,2830381.16
'25/12/2227.527.5526.9527-0.35-1.282.193422901.180.09-211-7.9+3-2169.38+323,2580381.17
'25/12/1926.927.3526.927.35+0.3+1.111.665944131.440.16+1180-37.6+80.49.43-133,2260381.18
'25/12/1827.127.3526.9527.05+0.05+0.191.486894801.440.19+208-5.19+12.1+2159.39-123,2390381.17
'25/12/1726.8527.126.627+0.3+1.121.874743481.360.13+101-1.35+7+1079.35-503,2510381.17
'25/12/1626.726.926.526.7-0.4-1.481.485946310.940.16-24-6.54-0.4-30.99.32-523,3010381.15
'25/12/1526.827.326.627.1+0.2+0.742.63542781.280.1-10+3+29.33-1783,3530381.13
'25/12/1227.0527.2526.826.9-0.05-0.191.674105080.810.11-67-15.8+4-78.89.33-173,5310381.08
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
'25/12/1127.0527.126.8526.95-0.1-0.370.923362651.270.09+8-6.54-3-1.549.34-243,5480381.07
'25/12/1027.3527.3527.0527.05-0.25-0.921.13462191.580.09-101-11.7+13.2-99.59.34+233,5720381.06
'25/12/0927.427.5527.327.3-0.4-1.440.94034960.810.11+69-13.2+1.1+56.99.37-103,549-1381.07
'25/12/082828.127.4527.7-0.3-1.072.323964140.960.11-115-1.35+5.14-1119.35-123,5590391.1
'25/12/0528.0528.227.728-0.1-0.361.785073681.380.14-3-2.7+13.3+7.599.38-93,571+1391.09
'25/12/0428.328.327.928.1+0.1+0.361.433652861.280.1-34-17.7+16.2-35.69.38-33,5800381.06
'25/12/0328.128.127.7528+0.1+0.361.255313691.440.15+135-7.89+18.6+1469.38-93,583-1381.06
'25/12/0227.928.1527.7527.9-0.05-0.181.434024170.960.11+540+3.75+57.79.35-113,5920391.09
'25/12/0128.228.3527.527.95-0.25-0.893.015974311.380.17+700-2+689.34-1823,603-2391.08
'25/11/2828.228.528.0528.2001.65575011.110.16-47-2.7+32-17.69.32-43,7850411.08
'25/11/2728.228.327.728.2+0.25+0.892.151,0497871.330.29+433-17.4+4.36+4209.33-1253,7890411.08
'25/11/2627.327.9527.127.95+0.85+3.143.141,7311,0411.660.48+968-9.56+5.49+9649.23-53,914+3411.05
'25/11/2527.2527.326.927.1-0.15-0.551.474933261.510.13-5-5.19+7.01-3.188.99-333,9190380.97
'25/11/2426.6527.2526.527.25+0.8+3.022.841,2638011.580.34+6100+34.1+6449.02-963,9520380.96
'25/11/2126.126.652626.45+0.25+0.952.488785301.660.23+5430+10+5538.87-364,048-1380.94
'25/11/2025.826.225.826.2+0.6+2.341.567194221.70.19+438+1.81+24+4648.74-204,0840390.95
'25/11/1925.5525.8525.2525.6+0.4+1.592.384253221.320.11+1150+3.04+1188.64-204,104+1390.95
'25/11/182626.0525.225.2-0.95-3.633.251,0936191.770.28+41-30.8+33.2+43.48.61-324,124+1380.92
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
'25/11/1726.726.852626.15-0.55-2.063.188357511.110.22-2030+17.6-1858.6+474,1560370.89
'25/11/1426.327.226.326.7+0.25+0.953.41,3698231.660.37+841-20.3-31.2+7908.65-534,1090370.9
'25/11/1326.426.5526.226.45+0.2+0.761.335982982.010.16+367-5.46-11.4+3508.45-444,1620370.89
'25/11/1225.8526.3525.8526.25+0.4+1.551.934162541.640.11+253-23.1-0.27+2308.36+314,2060370.88
'25/11/1126.0526.325.8525.85-0.1-0.391.734452102.120.12+93-6.64-28.8+57.58.3+124,1750370.89
'25/11/1025.82625.625.95+0.2+0.781.552581661.550.07+1180+6.94+1258.28-334,163-1370.89
'25/11/0725.925.9525.6525.75-0.2-0.771.162392121.130.06+93-23.8+0.94+70.18.25-234,196+1380.91