≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2547 日勝生 / K線圖(日)

2547 日勝生

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.259.41-0.16-1.7%4.14%9.019.358.96
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,3642,163萬8892.66張/筆9.150.71115.6-1.21
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)
948898.8萬5011.89張/筆9.48+0.04 (+0.43%)

連續漲跌: 首日下跌  ( -0.16元 / -1.7%)

財報評分: 最新55分 / 平均40分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 代子公司日鼎循環經濟投資控股(股)公司公告董事會選任董事長 (公告訊息 10/20 14:30)

• 代子公司萬達通實業(股)公司公告董事會選任董事長 (公告訊息 10/20 14:29)

• 代子公司萬達通實業(股)公司公告2026年第一次股東臨時會決議通過解除董事競業禁止之限制 (公告訊息 10/20 14:29)

• 代子公司萬達通實業(股)公司公告董事及監察人全面改選 (公告訊息 10/20 14:27)

• 代子公司萬達通實業(股)公司公告 2026年第一次股東臨時會決議事項 (公告訊息 10/20 14:26)

• 代子公司京站投資控股企業(股)公司公告董事會選任董事長 (公告訊息 10/20 14:26)

• 代子公司京站投資控股企業(股)公司公告2026年第一次股東臨時會決議通過解除董事競業禁止之限制 (公告訊息 10/20 14:25)

• 代子公司京站投資控股企業(股)公司公告董事及監察人全面改選 (公告訊息 10/20 14:24)

• 代子公司京站投資控股企業(股)公司公告 2026年第一次股東臨時會決議事項 (公告訊息 10/20 14:22)

• 台北轉運站經驗延伸東區門戶 日勝生萬達通營運南港轉運站東站 (Anue鉅亨 10/15 16:07)

• 代子公司萬達通實業(股)公司公告董事會決議召開2026年第一次股東臨時會相關事宜 (公告訊息 10/02 16:48)

• 代子公司京站投資控股企業(股)公司公告董事會決議召開2026年第一次股東臨時會相關事宜 (公告訊息 10/02 16:45)

• 日勝生集團啟動接班布局 第二代林華駿接任日鼎董事長 (Anue鉅亨 10/01 15:52)

• 代子公司日鼎水務企業(股)公司公告董事會選任董事長 (公告訊息 10/01 13:57)

• 日勝生設置永續長 (公告訊息 09/15 17:46)

• 日勝生董事會決議設置永續發展委員會暨委任委員會成員 (公告訊息 09/15 17:46)

• 代子公司京站投資控股企業(股)公司公告董事會決議除息基準日 (公告訊息 08/28 14:32)

• 日勝生董事會通過2026年第2季合併財務報告 (公告訊息 08/11 17:06)

• 狂砸54億包下中捷3案　日勝生G11站動土拚2030完工 (ETtoday新聞雲 08/07 16:20)

• 日勝生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11日 (公告訊息 08/03 17:36)

• 代子公司日鼎水務企業(股)公司公告法人股東重新指派董監事代表人 (公告訊息 07/16 15:43)

• 依公開發行公司資金貸與及背書保證處理準則第25條第1項第4款規定辦理 (公告訊息 07/13 16:52)

• 日勝生董事會決議發行2026年度第二次有擔保普通公司債相關事宜 (公告訊息 07/13 16:48)

• 日勝生董事會決議發行2026年度第一次有擔保普通公司債相關事宜 (公告訊息 07/13 16:43)

• 代子公司日鼎水務企業(股)公司公告董事會決議除權基準日 (公告訊息 07/03 16:20)

• 日勝生董事長訂定除息基準日 (公告訊息 07/02 14:30)

• 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)

• 代子公司寶鼎再生水(股)公司公告董事會決議除息基準日 (公告訊息 06/30 16:45)

• 代子公司寶鼎再生水(股)公司公告2026年股東常會決議事項 (公告訊息 06/26 16:50)

2547 日勝生 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,366日
成交價: 9.25元 (-0.16元/ -1.7%)成交張數: 2,364張成交金額: 2,163萬元
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851低
近643日新低
首日下跌
(-0.16元/ -1.7%)
第2654高
近8日新高
第3392高
近8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
9.25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9.439.69.899.6810.6510.310.859.689.110.48.8927.9545.210.9
漲跌價-0.18-0.35-0.64-0.43-1.4-1.05-1.6-0.43+0.15-1.15+0.36-18.7-35.95-1.65
漲跌幅-1.91%-3.65%-6.47%-4.44%-13.1%-10.2%-14.7%-4.44%+1.65%-11.1%+4.05%-66.9%-79.5%-15.1%
振幅6.26%7.6%10.2%10.7%16.8%27.6%26.2%59.3%63.2%59.1%127%79.4%112%26.1%
成交張數4,8336,5281.48萬2.27萬8.47萬34.6萬56萬136萬231萬274萬506萬988萬2,000萬51.3萬
成交金額4,487萬6,104萬1.41億2.2億8.4億36.6億59.7億158億263億306億604億1,694億5,018億54.6億
週轉率0.47%0.63%1.43%2.19%8.18%33.5%54.1%132%223%265%489%954%1932%49.5%

* 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
'26/11/069.019.358.969.25-0.16-1.74.142,3648892.660.22+1800-106+7413.7+27,756000
'26/11/059.49.559.49.41+0.04+0.431.69485011.890.09+16800+16813.6-267,754-200
'26/11/049.469.489.289.37-0.06-0.642.121,5226352.40.14-2710-34-30513.6-187,780-1420.03
'26/11/039.569.69.439.43-0.13-1.361.781,0235691.80.1-1660-2-16813.6-227,798+16160.21
'26/11/029.699.699.569.56-0.04-0.421.356724181.610.06-1700+23-14713.6+167,820000
'26/10/309.699.719.549.6-0.09-0.931.751,5627732.020.15-59400-59413.707,804000
'26/10/299.779.779.699.69-0.03-0.310.826333751.690.06+170+92+10913.8+27,804000
'26/10/289.719.769.699.72+0.12+1.250.731,0595871.80.1-3040+90-21413.8-177,802000
'26/10/279.959.969.69.6-0.27-2.743.654,2469284.580.41-1930+96-97.413.8-137,819000
'26/10/229.979.979.879.87-0.02-0.21.017585481.380.08+21700+21713.8-57,832000
'26/10/219.849.959.849.89+0.05+0.511.128004891.640.08+39100+39113.8-697,837000
'26/10/209.849.939.849.84-0.04-0.40.919274592.020.09+289-12.1-1+27613.7-2637,906000
'26/10/199.969.969.889.88-0.08-0.80.88525331.60.08+227-320+19513.7+28,169000
'26/10/169.859.989.859.96+0.1+1.011.328194201.950.08+57900+57913.7-498,167000
'26/10/159.99.939.859.86-0.02-0.20.817774031.930.08+467-26.6-5+43513.6-18,216000
'26/10/149.919.939.879.88+0.01+0.10.615653541.60.06-12300-12313.6+208,217000
'26/10/139.99.999.869.87-0.09-0.91.316844441.540.07+8000+8013.6-28,197000
'26/10/129.8109.89.96+0.22+2.262.051,6057142.250.16+8230-0.89+82213.6+748,199000
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
'26/10/089.729.819.719.74+0.06+0.621.039023342.70.09+287-12.5+1+27513.5-1788,125000
'26/10/079.699.729.679.68+0.04+0.410.527623602.120.07+238-12.50+22513.5-458,303-100
'26/10/069.629.719.629.64-0.02-0.210.936644271.560.06-381-25+0.38-40613.5+38,348+110.01
'26/10/059.769.769.649.66-0.1-1.021.232,0797402.810.2-86900-86913.5+348,345000
'26/10/029.819.819.769.76-0.02-0.20.516723292.040.07-9900-9913.6-568,311000
'26/10/019.89.829.789.78-0.01-0.10.417253052.380.07-317+7.7+13-29613.6-1028,367000
'26/09/309.889.899.799.79-0.06-0.611.021,4046002.340.14+1310+100+23113.7-3008,469000
'26/09/299.829.889.819.85+0.03+0.310.717753672.110.08+77+44.1-0.2+12113.7-468,769-100
'26/09/249.959.959.819.82-0.12-1.211.411,2387071.750.12-88600-88613.7-918,815+110.01
'26/09/239.95109.939.94-0.01-0.10.71,3464343.10.13+366-1290+23713.8-668,906000
'26/09/2210.0510.059.939.95-0.05-0.51.21,0345751.80.1-225+3580+13313.7-688,972000
'26/09/2110.1510.159.9610-0.1-0.991.881,3795612.460.14-61+130+12+80.613.8-709,040000
'26/09/1810.0510.19.9610.1+0.23+2.331.422,1398882.410.21+949+84.8+18.2+1,05213.8-2819,110000
'26/09/179.79.99.79.87+0.18+1.862.061,2944462.90.13+158+53.5+3.95+21613.6-49,391000
'26/09/169.749.749.69.69001.441,0725451.970.1-133+27.6+6-99.413.6-219,395000
'26/09/159.759.759.69.69-0.06-0.621.542,2499322.410.22-716+38.8+25.6-65213.6-279,416000
'26/09/149.839.839.749.75-0.07-0.710.921,3866262.210.14-6230+3.24-62013.7+409,443000
'26/09/119.959.959.89.82-0.16-1.61.52,7861,1042.520.27-738+38.8-30.1-72913.8-909,403000
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
'26/09/1010.0510.059.959.98-0.07-0.711,1384882.330.11-235+25.9-24.4-23313.809,493000
'26/09/099.9610.19.9610.05+0.09+0.91.411,0233702.770.1+512+25.90+53713.8-129,493000
'26/09/0810109.949.96+0.01+0.10.69323932.370.09+3500-0.01+35013.8+59,505000
'26/09/0710.110.19.939.95-0.03-0.31.71,4607242.020.15-970+56.6+12.6-90113.8-319,500000
'26/09/041010.059.959.98-0.01-0.111,3295342.490.13-28-27.50-55.513.809,531000
'26/09/031010.19.989.99001.21,2594222.980.13+387+13.10+40013.9-789,531000
'26/09/029.9610.059.959.99+0.01+0.111,0424742.20.1+243-32.7-17.2+19313.8-1159,609-100
'26/09/019.9610.059.969.98+0.02+0.20.91,0903842.840.11+2520+6.72+25913.8+279,724+110.01
'26/08/3110109.959.96-0.04-0.40.52,0518052.550.2-1,2490-28.6-1,27813.8+1599,697000
'26/08/2810.110.151010-0.1-0.991.491,2804223.030.13-531+13-6-52413.9-2359,538000
'26/08/2710.210.210.110.1-0.1-0.980.988693362.590.09+3440-73.4+27113.9-459,773000
'26/08/2610.110.210.0510.2+0.15+1.491.498803312.660.09+480-97-4913.9+269,818000
'26/08/2510.1510.1510.0510.05-0.1-0.990.998002782.880.08-30+1-213.9-1129,792000
'26/08/2410.1510.210.110.15-0.1-0.980.988163312.470.08-760-43-11913.9+509,904000
'26/08/2110.210.2510.1510.25+0.05+0.490.988142593.140.08+41800+41813.9-1819,854000
'26/08/2010.110.2510.110.2+0.1+0.991.498422922.880.09+38800+38813.9-110,035-100
'26/08/1910.1510.1510.0510.1-0.05-0.490.997232992.420.07+20200+20213.8-910,036+110.01
'26/08/1810.210.210.0510.15-0.1-0.981.467573132.420.08+21800+21813.8-1310,045-700
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
'26/08/1710.0510.310.0510.25+0.15+1.492.482,2715344.250.23+1,6410-32+1,60913.9-2910,058+770.07
'26/08/1410.1510.159.9810.1-0.05-0.491.671,9976243.20.2-1,2800+16-1,26413.8-6310,087000
'26/08/1310.0510.1510.0510.15+0.05+0.50.992,3336563.560.24+630-13+25.8+64313.9-21010,150000
'26/08/1210.1510.159.8210.1-0.45-4.273.138,2122,1893.750.82-4,4340-45.5-4,48013.8-17710,360-400
'26/08/1110.6510.710.410.55-0.2-1.862.792,9878593.480.31-6170+28.7-58814.2-29410,537-440.04
'26/08/1010.710.7510.610.75+0.1+0.941.412,0766163.370.22+49600+49614.2+43410,831080.07
'26/08/0710.410.710.410.65+0.3+2.92.93,9011,1103.510.41+2,5040+66+2,57014.2-2110,397+880.08
'26/08/0610.2510.410.2510.35+0.05+0.491.461,5755882.680.16+5740+69+64314+5910,418000
'26/08/0510.310.3510.210.3001.462,2785574.090.23+621-7.97+51+66413.9+28610,359000
'26/08/0410.1510.310.1510.3001.461,2624862.60.13+179-12.9-156+10.513.8+2610,073-400
'26/08/0310.510.5510.1510.3-0.2-1.93.812,7628073.420.28-6890-125-81413.8+8110,047-240.04
'26/07/3110.410.6510.410.5+0.15+1.452.423,0338663.50.32+1,7240+9+1,73313.8+379,966+460.06
'26/07/3010.2510.410.1510.35+0.1+0.982.442,8506354.490.29+1,5210+15+1,53613.6+1089,929+220.02
'26/07/2910.210.2510.0510.25+0.05+0.491.964,0939814.170.41+1,9200-0.36+1,91913.4+2479,821000
'26/07/2810.1510.210.0510.2+0.05+0.491.482,6876334.250.27+1,459-25.9+45+1,47813.3+859,574000
'26/07/2710.110.210.110.15+0.05+0.50.991,4493913.710.15+8150+14.9+83013.1+159,489000
'26/07/2410.0510.1510.0510.1000.992,4634785.150.25+1,3020+33.5+1,33513-1259,474000
'26/07/2310.1510.2510.0510.1-0.05-0.491.971,3984992.80.14-4.66-30.5+40+4.8912.9+159,599000
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
'26/07/2210.3510.3510.1510.15-0.15-1.461.941,9315743.360.2-4200-127-54713+239,584000
'26/07/2110.210.410.1510.3+0.1+0.982.451,9366283.080.2-226+476+0+25013+1539,561-100
'26/07/2010.2510.3510.0510.2-0.1-0.972.913,0978833.510.32-2820+74-20813-3949,408+110.01
'26/07/1710.310.4510.210.3002.435,3481,7283.090.55+5420+66+60813.1-819,802000
'26/07/1611.1511.2511.0511.1+0.05+0.451.817,1511,6594.310.8-7500+8-74213.2+3889,883000
'26/07/1511.211.31111.05-0.1-0.92.695,7491,5313.760.64-2,0530+23.4-2,03013.2-6589,495000
'26/07/1411.3511.3511.111.15-0.15-1.332.214,8101,1924.030.54+2060+31+23713.4-17010,153000
'26/07/1311.5511.5511.211.3-0.15-1.313.063,7071,1553.210.42-1,1550-75.1-1,23013.4-35310,323-1500
'26/07/0911.511.511.3511.45+0.2+1.781.333,5261,0263.440.4+1,049-25.8-2+1,02113.6-4510,6760150.14
'26/07/0811.311.311.111.25001.783,8058114.690.43-6450+19-62613.4-7810,721-2150.14
'26/07/0711.811.811.211.25-0.35-3.025.175,8791,5533.790.67-97.3-5+25-77.313.6-5310,799-5170.16
'26/07/0611.7511.811.5511.6+0.05+0.432.165,1171,3913.680.6+78500+78513.6-7110,852+2220.2
'26/07/0311.2511.711.2511.55+0.3+2.6748,4972,0474.150.98+4,74800+4,74813.6-26710,9230200.18
'26/07/0211.311.3511.1511.25001.782,8707963.610.32-58700-58713.2+10411,190+1200.18
'26/07/011111.3510.8511.25+0.25+2.274.557,9832,0063.980.89-433+3,461-10+3,01813.2+2511,086+4190.17
'26/06/301111.110.9511001.362,8666774.230.32-9010-2-90313.2+10111,0610150.14
'26/06/2910.911.0510.911+0.1+0.921.382,0785413.840.23+945-40+94113.3-13810,9600150.14
'26/06/2610.851110.810.9-0.05-0.461.832,1186763.130.23+6030+0.73+60413.2+1811,0980150.14
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
'26/06/2510.91110.810.95+0.1+0.921.842,0476493.150.22+1,1680+9+1,17713.2-9411,0800150.14
'26/06/2410.910.9510.810.85-0.1-0.911.371,8896752.80.21+1150+3+11813.1+411,1740150.13
'26/06/2310.9511.0510.910.95001.372,1267033.020.23+7590+0.98+76013.1-8111,1700150.13
'26/06/2211.111.1510.910.95-0.25-2.232.235,0931,4313.560.56-1,6550-16.3-1,67113-17111,2510150.13
'26/06/1811.2511.3511.111.2002.234,6881,1414.110.53+6350+28+66313.3+1811,4220150.13
'26/06/1711.111.21111.2+0.15+1.361.813,5739093.930.4+1,0690-34+1,03513.2+811,3830150.13
'26/06/161111.21111.05+0.05+0.451.824,6351,1394.070.51+2,0800-10.7+2,06913.2-15311,3750150.13
'26/06/1511.211.210.9511-0.1-0.92.253,7481,1533.250.41+2.60+54.7+57.313-32811,528-4150.13
'26/06/1211.111.411.0511.1+0.1+0.913.186,7941,8903.590.76+1,1920+19+1,21113.1+8011,856-51190.16
'26/06/111111.110.8511-0.15-1.352.249,8592,8553.451.08+1540+9.99+16413-54511,776+5700.59
'26/06/1010.911.510.7511.15+0.1+0.96.7925,0925,8684.282.8-1,4130+22.3-1,39112.9+44712,321+46650.53
'26/06/091111.41111.05+0.4+3.763.7618,2814,4324.122.04-2,026-11-20.6-2,05813+32311,874-3190.16
'26/06/0810.210.6510.1510.65+0.15+1.434.765,1871,2064.30.54+2,1330+17+2,15013.2-3711,5510220.19
'26/06/0510.410.610.3510.5+0.15+1.452.424,5291,1204.040.47+626-7-18+60113+4911,5880220.19
'26/06/0410.310.510.210.35+0.05+0.492.915,4031,1964.520.56+379-6+36+40912.9+21411,5390220.19
'26/06/0310.3510.410.1510.3+0.05+0.492.445,0501,2134.160.52-66.50-22-88.512.8-79211,325-8220.19
'26/06/029.9910.359.9810.25+0.33+3.333.736,3341,4234.450.64-910-5-26-94112.8+30812,117+15300.25
'26/06/019.879.959.829.92+0.06+0.611.322,2856643.440.23+1,2980+15+1,31312.9-33011,8090150.13
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
'26/05/299.949.969.819.86-0.03-0.31.522,1998732.520.22-565-11+5.76-57012.7+7112,1390150.12
'26/05/289.949.959.869.89-0.01-0.10.912,16071930.21-1800+3.56-17612.7-17012,0680150.12
'26/05/279.999.999.869.9-0.09-0.91.32,6118283.150.26-869-10-5.37-88412.7+3412,2380150.12
'26/05/269.959.999.869.99+0.08+0.811.312,1515134.190.21+3470-22+32512.8-41712,204+15150.12
'26/05/2510109.859.91-0.09-0.91.54,4521,1423.90.44-65-5-1.09-71.112.8+3212,621000
'26/05/2210.110.19.9810-0.05-0.51.191,7685303.340.18-5100+68-44212.8-112,589000
'26/05/2110.0510.11010.05+0.05+0.511,7014413.860.17-4150-67-48212.8+6112,590-100
'26/05/209.99109.9310000.71,1204312.60.11-810+33-4812.8+812,529+110.01
'26/05/199.910.059.910+0.08+0.811.511,6195163.140.16-1190+37.8-81.212.8+3312,521000
'26/05/189.949.969.819.92-0.03-0.31.512,6898263.260.27-379-6-8-39312.8-21312,488000
'26/05/1510.0510.19.939.95-0.05-0.51.73,1361,0323.040.31-1,8180-0.19-1,81812.8-8412,701000
'26/05/1410.110.151010-0.05-0.51.493,0809473.250.31-3300-79-40913.4-7812,785000
'26/05/1310.210.21010.05-0.1-0.991.973,5321,0863.250.36-1,062-13-12.8-1,08813.4-20112,863000
'26/05/1210.2510.2510.1510.15-0.1-0.980.982,3957903.030.24-1,0350-7-1,04213.4-12613,064000
'26/05/1110.2510.310.210.25-0.05-0.490.972,1647922.730.22-777-11-124-91213.5+2913,190000
'26/05/0810.310.3510.2510.3+0.05+0.490.981,5225322.860.16+1250-10+11513.6-2613,161000
'26/05/0710.2510.3510.210.25001.462,3698982.640.24+285-8+40+31713.6-1413,187000
'26/05/0610.3510.3510.210.25001.461,6957172.360.17-5280+4-52413.5-7513,201000
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
'26/05/0510.3510.3510.2510.25-0.1-0.970.971,7717442.380.18-7390-32-77113.6-15513,276000
'26/05/0410.4510.4510.2510.35001.932,3548722.70.24-1,106-7-7.94-1,12113.6-31113,431000
'26/04/3010.5510.5510.310.35002.423,1979043.540.33-5980-1.56-60013.7-64113,742000
'26/04/2910.510.5510.3510.35-0.1-0.961.912,5048243.040.26-6370+58.1-57913.8-69314,383000
'26/04/2810.410.510.3510.45+0.05+0.481.449353722.510.1+94.70+10+10514-4015,076000
'26/04/2710.610.610.3510.4-0.05-0.482.392,9547803.790.31-367-9-18-39414-66915,116000
'26/04/2410.5510.5510.410.45-0.05-0.481.431,9816872.880.21-687-10-3.08-70014-26015,785000
'26/04/2310.6510.6510.410.5-0.1-0.942.364,8371,2443.890.51-2,0250-29.7-2,05514-1,35216,045000
'26/04/2210.6510.710.5510.6-0.05-0.471.412,1207262.920.22-1,096-5-17.1-1,11814.2-5917,397000
'26/04/2110.7510.7510.6510.65-0.05-0.470.931,5415352.880.16-2010-88.2-28914.3-2617,456000
'26/04/2010.8510.8510.6510.7-0.15-1.381.842,5608063.180.27-4620+0.76-46214.3+1317,482000
'26/04/1710.8510.8510.7510.85000.921,7355723.030.19-5820-0.4-58214.3-8017,469000
'26/04/1610.910.9510.810.85-0.05-0.461.381,1425092.240.12-337-16+10-34314.4017,549000
'26/04/15111110.810.9001.831,3015332.440.14-1900-7-19714.4-817,549000
'26/04/1411.0511.110.8510.9-0.05-0.462.282,0866673.130.23-165-7+47-12514.4-19317,557000
'26/04/1310.751110.710.95+0.3+2.822.823,4589693.570.38+1,8430+124+1,96714.5-31117,750000
'26/04/1010.6510.810.610.65001.881,3274023.30.14+1740+13.4+18714.3-11318,061000
'26/04/0910.8510.8510.610.65-0.1-0.932.331,1706151.90.12-686-21-0.17-70714.3+5218,174000
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
'26/04/0810.7510.8510.710.75+0.05+0.471.41,6095213.090.17+2420+18.5+26014.3-14918,123000
'26/04/0710.6510.7510.610.7+0.15+1.421.421,5615982.610.17-238-6+29.9-21414.3+9518,272000
'26/04/0210.610.6510.510.55001.421,8115653.210.19-6510+0.02-65114.3+2218,177000
'26/04/0110.610.6510.5510.55+0.05+0.480.951,1975412.210.13-5550+43-51214.4+6918,155000
'26/03/3110.710.710.510.5-0.1-0.941.893,0378453.590.32-1,8620+39-1,82314.4+6618,086000
'26/03/3010.6510.7510.610.6-0.1-0.931.42,6388483.110.28-3340-12-34614.5-15718,020000
'26/03/2710.810.810.6510.7-0.1-0.931.392,6086943.760.28-1,1970-44.8-1,24214.6+3018,177000
'26/03/2610.91110.810.8-0.1-0.921.831,1534932.340.13-3230+1.3-32214.7-6518,147000
'26/03/2510.8510.9510.810.9+0.1+0.931.391,3444612.920.15-4760+56-42014.7-2518,212000
'26/03/2410.8510.8510.710.8+0.1+0.931.41,8526772.740.2-9360-70.5-1,00714.7+22518,237000
'26/03/2310.8510.8510.710.7-0.25-2.281.373,9711,1053.590.43-2,2550-32.1-2,28714.8+40618,012000
'26/03/2011.0511.110.910.95+0.05+0.461.832,1026493.240.23+1550-29.9+12515+5417,606000
'26/03/1911.1511.1510.910.9-0.25-2.242.243,8091,0383.670.42-1,552-7+11.9-1,54715+12417,552-100
'26/03/1811.3511.411.1511.15-0.15-1.332.212,0736972.970.23-6820+13-66915.1-12617,428010.01
'26/03/1711.211.411.1511.3+0.15+1.352.242,2387383.030.25+3010+10.6+31115.2+26217,554010.01
'26/03/1611.1511.2511.111.15+0.05+0.451.351,7807002.540.2+6240+43.5+66815.2-3617,292010.01
'26/03/1311.0511.1511.0511.1000.91,7415942.930.19-1190-1.23-12015.1-6117,328010.01
'26/03/1211.111.21111.1001.82,7118553.170.3+840-9+7515.1-26117,389010.01
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
'26/03/1111.311.351111.1-0.3-2.633.077,6582,0573.720.85-3,837-7+2.16-3,84215.1-91917,650-1010.01
'26/03/1011.311.411.211.4+0.3+2.71.83,0288993.370.34+140-0.72+13.315.5+31018,5690110.06
'26/03/0911.211.210.9511.1-0.35-3.062.183,3281,1632.860.37-1,1420-81-1,22315.5+5718,2590110.06
'26/03/061111.551111.45+0.4+3.624.986,0371,5903.80.68+1,3950+2+1,39715.6+63318,202+1110.06
'26/03/0510.9511.110.911.05+0.2+1.841.842,8657863.640.32+1,3620-47+1,31515.4-51717,5690100.06
'26/03/0410.910.9510.810.85-0.15-1.361.362,3317802.990.25-2540-75-32915.3+23718,0860100.06
'26/03/031111.110.911001.822,4847803.190.27+573-8+57+62215.3+11717,8490100.06
'26/03/0210.8511.110.8511002.271,2065852.060.13+800+1+8115.3+117,7320100.06
'26/02/2611.0511.21111+0.05+0.461.832,3297363.160.26+4640-1+46315.3-11917,7310100.06
'26/02/2511.111.1510.910.95-0.15-1.352.252,0427062.890.22-538-7-14-55915.2+20117,8500100.06
'26/02/2411.111.251111.1002.252,1907043.110.24-3210+7-31415.3+4317,6490100.06
'26/02/231111.310.911.1+0.3+2.783.74,9191,3303.70.55+7080+13+72115.3-5217,6060100.06
'26/02/1110.7510.810.610.8+0.1+0.931.871,8006072.970.19-1080+9.42-98.615.3-1017,6870100.06
'26/02/1010.710.7510.6510.7+0.05+0.470.949244572.020.1-590-10-6915.3-20817,6970100.06
'26/02/0910.810.810.610.65001.881,0544762.210.11-4010-39.5-44115.3-11017,9050100.06
'26/02/0610.810.810.610.65-0.15-1.391.851,1053932.810.12-4830-6-48915.3-3818,0150100.06
'26/02/0510.7510.910.7510.8+0.05+0.471.48112822.880.09+2650-4+26115.4-13318,0530100.06
'26/02/0410.710.8510.710.75+0.05+0.471.46733312.030.07-1990+5-19415.3-4418,1860100.05
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
'26/02/0310.810.810.610.7+0.05+0.471.889614042.380.1-1620+8.9-15315.3-23318,2300100.05
'26/02/0210.710.7510.610.65-0.1-0.931.41,8746392.930.2+130-36.4-23.415.4-20418,4630100.05
'26/01/3010.810.8510.710.75-0.15-1.381.381,6935253.230.18-86700-86715.4-118,6670100.05
'26/01/2910.910.9510.810.9+0.05+0.461.389504352.180.1-1100-19-12915.4-618,6680100.05
'26/01/2810.951110.8510.85-0.1-0.911.371,1474762.410.12-236-12-0.11-24815.4+1218,6740100.05
'26/01/2711.0511.0510.910.95-0.05-0.451.361,4105482.570.15-3530-3.1-35615.5+5218,6620100.05
'26/01/2610.9511.110.911+0.05+0.461.831,4244932.890.16+5660-20+54615.5-2618,6100100.05
'26/01/2311.0511.1510.910.95-0.1-0.92.261,3294472.970.15+52-100+4215.4+1018,636-2100.05
'26/01/2210.911.110.911.05+0.1+0.911.832,1255803.660.23+6190-8+61115.4-4718,626+2120.06
'26/01/2110.8510.9510.8510.95000.919864412.240.11-620+50-1215.4-1418,6730100.05
'26/01/201111.110.910.95-0.05-0.451.821,5056972.160.17+88+151-6.02+23315.4-49118,6870100.05
'26/01/1910.8511.0510.7511+0.15+1.382.761,6836732.50.18+244+235-37+44215.4-4819,1780100.05
'26/01/1611.111.110.810.85-0.2-1.812.712,1937992.740.24-722+99-28.7-65215.4-1,28719,2260100.05
'26/01/151111.11111.05+0.05+0.450.911,0974042.710.12+1260+4+13015.4-1,67220,5130100.05
'26/01/141111.0510.911+0.05+0.461.378323752.220.09+27100+27115.4-1,91822,1850100.05
'26/01/13111110.8510.95+0.1+0.921.382,0027042.840.22+4720+19+49115.4-8224,1030100.04
'26/01/1210.8510.910.7510.85+0.05+0.461.399564762.010.1-23500-23515.4-324,1850100.04
'26/01/0910.810.910.7510.8+0.05+0.471.48863942.250.1+23.10+0.1+23.215.4-2,37924,1880100.04
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
'26/01/0810.710.910.710.75+0.05+0.471.871,5955552.870.17+11700+11715.4-4626,5670100.04
'26/01/0710.6510.7510.610.7+0.1+0.941.421,4144922.870.15-13000-13015.4+2726,6130100.04
'26/01/0610.6510.6510.5510.6-0.05-0.470.942,4808163.040.26-1,6110+0.21-1,61115.4+3126,5860100.04
'26/01/0510.7510.7510.610.65-0.1-0.931.43,1509633.270.34-1,6000+9.65-1,59015.5-43926,5550100.04
'26/01/0210.910.9510.7510.75-0.15-1.381.832,1957542.910.24-3070-2.38-30915.7-10726,9940100.04
'25/12/3111.0511.110.910.9-0.15-1.361.811,4754833.050.16-6430-0.38-64315.7+4327,1010100.04
'25/12/3011.0511.110.8511.05002.261,5666032.60.17-5900-9.28-59915.8+12127,0580100.04
'25/12/2911.0511.2510.9511.05002.712,9457653.850.33-1,0200+2.99-1,01715.8-3626,9370100.04
'25/12/2611.2511.2510.9511.05-0.1-0.92.693,4821,0993.170.38-1,3910-0.12-1,39115.9+27926,973-4100.04
'25/12/2410.811.3510.811.15+0.4+3.725.124,6111,6042.870.51-330-8-4116+13126,694+4140.05
'25/12/2310.810.8510.710.75001.47703032.540.08-6500-6516-1226,5630100.04
'25/12/2210.810.8510.6510.75001.861,3024772.730.14-3950-0.05-39516+2826,575+10100.04
'25/12/1910.810.910.710.75001.862,0914934.240.23-1440+8-13616.1+2226,547000
'25/12/1810.7510.810.6510.75+0.1+0.941.418073132.580.09-1410+67-7416.1+526,525000
'25/12/1710.710.8510.6510.65001.886893382.040.07-1580-28-18616.1-1826,520000
'25/12/1610.710.710.610.65-0.05-0.470.939453652.590.1-1400+16.1-12416.1-2226,538000
'25/12/1510.710.810.610.7+0.05+0.471.888143962.050.09+470+9.49+56.516.2+226,560000
'25/12/1210.610.810.610.65+0.05+0.471.896313132.020.07+2270+26+25316.1-1126,558000
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
'25/12/1110.810.810.510.6-0.1-0.932.81,5105722.640.16-1,1640-1.99-1,16616.1-726,569000
'25/12/1010.910.910.710.7-0.2-1.831.837983772.120.09-3380+3.34-33516.2+726,576000
'25/12/0910.8510.910.810.9-0.05-0.460.917063052.320.08-2950-0.05-29516.3-526,569000
'25/12/0810.9510.9510.810.95+0.1+0.921.381,0483732.810.11-3550+6-34916.3-526,574000
'25/12/0510.7510.9510.7510.85+0.1+0.931.862,0555793.550.22+780+31+10916.3-14326,579-5000
'25/12/0410.6510.7510.6510.75+0.1+0.940.945352202.430.06-500+5-4516.3-1726,7220500.19
'25/12/0310.6510.7510.610.65001.415552292.420.06-1930+18-17516.3-3326,7390500.19
'25/12/0210.610.710.5510.65+0.1+0.951.425332382.240.06-560+40-1616.3-2826,7720500.19
'25/12/0110.7510.7510.5510.55-0.15-1.41.871,0163213.160.11-5350+1.66-53316.4+12526,8000500.19
'25/11/2810.710.7510.710.7000.476502123.060.07-360+18.8-17.216.4-6326,6750500.19
'25/11/2710.710.810.6510.7-0.05-0.471.42901861.560.03-1140-0.01-11416.4+4826,7380500.19
'25/11/2610.5510.810.5510.75+0.15+1.422.368783312.650.09+2750+6.95+28216.4-2026,6900500.19
'25/11/2510.6510.6510.510.6+0.1+0.951.436672682.490.07-2360-0.44-23616.4+4926,7100500.19
'25/11/2410.610.6510.510.5+0.05+0.481.445772702.140.06-130+36+2316.4+1326,6610500.19
'25/11/2110.610.6510.410.45-0.15-1.422.368604152.070.09-1630+8.72-15416.4+726,6480500.19
'25/11/2010.510.6510.510.6+0.15+1.441.446632422.740.07-650+2.99-6216.4+12726,6410500.19
'25/11/1910.610.610.410.45-0.1-0.951.91,7876032.960.19-9230-10.7-93416.4+6426,514+50500.19
'25/11/1810.6510.6510.5510.55-0.15-1.40.931,7415413.220.18-7770-11-78816.5-5326,450000
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
'25/11/1710.910.9510.6510.7-0.2-1.832.751,8746602.840.2-5650-55-62016.6+18726,503000
'25/11/1411.111.110.910.9-0.15-1.361.811,0564652.270.12-3210-20-34116.6-3826,316000
'25/11/131111.1510.9511.05+0.1+0.911.831,5445762.680.17+360-35+116.6+6526,354000
'25/11/1210.851110.810.95+0.15+1.391.859443732.530.1-740-23-9716.6+11526,289000
'25/11/1110.810.9510.710.8-0.05-0.462.31,0102753.670.11+1010-3+9816.7+19726,174000
'25/11/1010.8511.0510.810.85002.31,1723883.020.13-20+1-116.6+11225,977000