≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3520 華盈 / K線圖(日)

3520 華盈

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.6516.1+0.55+3.42%6.21%16.116.915.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
64106.7萬91705股/筆16.621.44N/AN/A
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)
184292.6萬1651.12張/筆15.88-0.3 (-1.83%)

連續漲跌: 連4跌→漲  ( +0.55元 / +3.42%)

財報評分: 最新27分 / 平均33分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 代子公司Pors Wiring Co., Ltd.公告- 依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第一款公告 (公告訊息 10/12 18:30)

• 代子公司Pors Wiring Co., Ltd公告- 依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款公告 (公告訊息 10/12 18:30)

• 華盈董事會決議召開2026年第一次股東臨時會 (公告訊息 09/24 17:27)

• 華盈董事會決議擬辦理私募普通股案 (公告訊息 09/24 17:26)

• 更正華盈私募普通股收足股款暨增資基準日重大訊息部分內容 (公告訊息 09/08 17:13)

• 華盈私募普通股收足股款暨增資基準日 (公告訊息 08/26 15:51)

• 代子公司-Jhen Vei Investment Limited公告- 依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款公告。 (公告訊息 08/17 19:49)

• 董事會決議2026年第一次私募普通股定價及相關事宜 (公告訊息 08/11 16:22)

• 華盈董事會決議通過2026年第二季合併財務報告 (公告訊息 08/11 16:20)

• 華盈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11日 (公告訊息 08/03 16:57)

• 更正2026年06月資金貸與金額 (公告訊息 07/14 17:05)

• 更正115.05月背書保證金額 (公告訊息 07/14 17:05)

• 依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第一款公告。 (公告訊息 07/10 14:57)

• 代重要子公司Jhen Vei Enterprise Co.,Ltd. 公告法人董事代表人異動 (公告訊息 07/10 14:13)

• 華盈會計主管、財務主管、公司治理主管及代理發言人異動 (公告訊息 07/10 14:04)

3520 華盈 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共4,678日
成交價: 16.65元 (+0.55元/ +3.42%)成交張數: 64.2張成交金額: 107萬元
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2446高
近4日新高
連4跌→漲
(+0.55元/ +3.42%)
第1115低
近7日新低
第3644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
16.65元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年今年
01/02
~11/09
起算價16.5517.3517.2518.218.5515.4518.522.816.213.158412.8-16.05
漲跌價+0.1-0.7-0.6-1.55-1.9+1.2-1.85-6.15+0.45+3.5-67.35+3.85-+0.6
漲跌幅+0.6%-4.03%-3.48%-8.52%-10.2%+7.77%-10%-27%+2.78%+26.6%-80.2%+30.1%-+3.74%
振幅8.46%11%12.8%17.9%20.5%38.2%36.8%63.6%93.2%117%175%1282%-42.4%
成交張數3439141,4503,0481.14萬7.33萬10.8萬21.4萬52.5萬138萬169萬226萬-9.98萬
成交金額555萬1,518萬2,451萬5,288萬2.01億12.9億18.4億38.4億106億275億401億868億-17億
週轉率0.41%1.09%1.73%3.64%13.5%87.5%129%255%627%1646%2010%2699%-119%

* 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
'26/11/0916.116.915.916.65+0.55+3.426.2164910.710.01+400+42.8+91,950010.05
'26/11/0616.2516.2515.516.1-0.3-1.834.571841651.120.03-1500-152.79-191,941+110.05
'26/11/0516.7516.7516.416.4-0.15-0.912.11941110.850.02+1200+122.78+61,960000
'26/11/0416.751716.416.55-0.35-2.073.5529914920.05+500+52.76+121,954-300
'26/11/0317.3517.416.916.9-0.45-2.592.882721991.370.05-6900-692.71-11,942030.15
'26/11/0217.417.717.3517.35002.021091061.020.02+1900+192.78-41,943030.15
'26/10/3017.417.4517.217.35-0.2-1.141.421491001.490.03+3400+342.76-641,947030.15
'26/10/2917.4517.617.3517.55-0.1-0.571.4242411.020.01+700+72.71+32,011030.15
'26/10/2817.4517.6517.4517.65+0.2+1.151.1572950.760.01+1400+142.71-12,008030.15
'26/10/2717.3517.617.2517.45+0.2+1.162.031641531.070.03+6800+682.68+32,009030.15
'26/10/2217.2517.417.1517.25+0.05+0.291.452271261.80.04+600+62.59-32,006030.15
'26/10/2117.3517.517.117.2-0.1-0.582.312311361.70.04+3400+342.57-82,009030.15
'26/10/2017.617.6517.2517.3-0.35-1.982.271641511.090.03+1800+182.53-282,017030.15
'26/10/1917.6517.7517.5517.65-0.2-1.121.12731600.460.01+1400+142.502,045030.15
'26/10/1617.917.917.717.85-0.05-0.281.121211410.860.02+1700+172.48+202,045030.15
'26/10/15181817.6517.9-0.1-0.561.941052720.380.02+4300+432.46+22,025030.15
'26/10/1417.8518.0517.8518+0.15+0.841.121182430.490.02+2100+212.41+102,023030.15
'26/10/13181817.7517.85-0.15-0.831.391062180.490.02+2300+232.38-92,013030.15
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
'26/10/1217.9518.7517.4518-0.2-1.17.144525610.810.08+10100+1012.35+142,022030.15
'26/10/0817.718.317.718.2+0.4+2.253.372242660.840.0400002.22+112,008030.15
'26/10/0717.817.8517.4517.8002.251732780.620.03+4700+472.2-161,997030.15
'26/10/0618.218.317.617.8-0.25-1.393.883053900.780.05+100+12.14-22,013030.15
'26/10/0517.718.8517.518.05+0.85+4.947.858537761.10.15-16000-1602.12+382,015030.15
'26/10/021717.251717.2+0.2+1.181.471524210.360.03+80-0.33+7.672.27-21,977030.15
'26/10/0117.217.316.9517-0.35-2.022.021614420.360.03-40+0.3-3.72.25+51,979030.15
'26/09/3017.3517.351717.35+0.25+1.462.051616330.250.03-200-22.25-71,974030.15
'26/09/2917.3517.51717.1-0.1-0.582.911721371.250.03-7600-762.25+171,981-430.15
'26/09/2417.1517.2517.0517.2001.1648530.910.01+100+12.32+21,964+270.36
'26/09/2317.3517.3517.0517.2-0.1-0.581.73112741.510.02-4600-462.32+101,962050.25
'26/09/2217.617.617.117.3-0.2-1.142.861471760.840.03-170-0.37-17.42.37+281,952050.26
'26/09/2117.317.6517.317.500267581.160.01+40+0+42.39-31,924050.26
'26/09/1817.317.617.317.5+0.1+0.571.72351655.40.06-10+0-12.37+31,927050.26
'26/09/1717.417.417.217.4+0.2+1.161.1658431.350.01-400-42.37-41,924050.26
'26/09/1617.1517.4517.0517.2+0.05+0.292.3371561.280.01-40+0-42.38+31,928-150.26
'26/09/1517.217.41717.15-0.2-1.152.3157660.870.01-2500-252.38-71,925060.31
'26/09/1417.5517.5517.317.35-0.2-1.141.42811360.60.01-4200-422.93-31,932060.31
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
'26/09/1117.4517.7517.417.55+0.1+0.572.01107831.290.02+700+72.99+11,935060.31
'26/09/1017.417.5517.417.45-0.1-0.570.8543440.980.01-500-52.97-51,934060.31
'26/09/0917.4517.717.417.55+0.15+0.861.721681011.660.03-600-62.98-21,939060.31
'26/09/0817.5517.7517.417.4002.01110851.290.02-160-0.4-16.42.83+251,941060.31
'26/09/0717.817.817.3517.4-0.2-1.142.5695980.970.02-600-62.86-181,916060.31
'26/09/0417.517.617.317.6+0.3+1.731.73116582.010.02+1100+112.86+11,934060.31
'26/09/0317.4517.5517.317.3-0.1-0.571.4491611.490.02-1800-182.84+131,933060.31
'26/09/0217.317.4517.217.4+0.1+0.581.45104801.30.02-1100-112.87-31,920060.31
'26/09/0117.4517.517.317.3-0.15-0.861.151671181.420.03-440-0.07-44.12.88-3831,923060.31
'26/08/3117.717.717.417.45-0.35-1.971.692031051.930.04-13200-1322.93+182,306060.26
'26/08/2818.0518.0517.617.8-0.2-1.112.51321031.280.02-390-0.02-393.12-842,288060.26
'26/08/271818.1517.7518+0.15+0.842.241401331.050.03+120+0.73+12.83.18+132,372060.25
'26/08/2617.81817.617.85+0.05+0.282.251551081.440.03+7900+793.16-12,359060.25
'26/08/2517.817.817.217.8-0.05-0.283.362981941.530.05+300+33.05+282,360-160.25
'26/08/2418.718.817.817.85-0.75-4.035.383162601.220.06-23500-2353.03+82,332070.3
'26/08/211818.617.918.6+0.6+3.333.892951941.520.05+15200+1523.36+62,324070.3
'26/08/2018.4518.8517.918-0.25-1.375.214563071.490.08-16000-1603.14-102,318070.3
'26/08/1918.318.61818.25-0.05-0.273.283401382.470.06+2400+243.37+162,328070.3
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
'26/08/1818.218.3518.1518.3+0.1+0.551.1117881.330.02+23.100+23.13.33+152,312-170.3
'26/08/1718.0518.2517.9518.2001.651701391.230.03-400-43.3-132,297+280.35
'26/08/1418.418.51818.2-0.05-0.272.742221931.150.04+4700+473.3-152,310060.26
'26/08/1318.318.4518.118.25+0.25+1.391.9432416220.06+13600+1363.24-92,325-160.26
'26/08/1218.1518.51818-0.5-2.72.74142651.560.08-240-0.05-24.13.04-212,334-270.3
'26/08/1119.2519.318.418.5-0.05-0.274.855344911.090.1-14500-1453.07+622,355090.38
'26/08/1018.4518.7518.1518.55+0.2+1.093.273882491.560.07+1630+0+1633.28+182,293090.39
'26/08/0718.4518.818.2518.35-0.1-0.542.982772001.380.05-20.400-20.43.05+162,275090.4
'26/08/0618.2518.4517.318.45+0.2+1.16.33612471.460.06+4400+443.08+152,259-190.4
'26/08/0518.0518.5517.918.25+0.2+1.113.64673231.450.08+200+23.01+62,244-4100.45
'26/08/0418.318.617.7518.05-0.25-1.374.645553961.40.1-5200-523.01+72,238-5140.63
'26/08/0318.2519.718.118.3-0.15-0.818.672,3911,2171.960.45+45400+4543.08-722,231+6190.85
'26/07/3117.91917.7518.45+0.55+3.076.982,5841,4011.840.47-20.80-4-24.82.41+1072,303+3130.56
'26/07/3016.2517.916.2517.9+1.6+9.8210.19224182.210.16+1850+3.86+1892.38+342,196+6100.46
'26/07/2917.1517.1515.9516.3-0.3-1.817.234942481.990.08-1810-0.03-1812.06-162,162-240.19
'26/07/281717.316.5516.6-0.5-2.924.394542531.80.08-22.100-22.12.3-462,178-160.28
'26/07/2717.6517.9517.0517.1-0.55-3.125.16123411.790.11-22000-2202.3-662,224-370.31
'26/07/2417.6517.8517.517.65+0.15+0.8626853921.750.12+6300+632.6-322,290+3100.44
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
'26/07/2316.9517.716.9517.5+0.55+3.244.427014661.50.12-43.400-43.42.5+42,322+370.3
'26/07/2216.7517.116.6516.95+0.4+2.422.727432772.680.13+28400+2842.55+32,318+240.17
'26/07/2116.4517.0516.4516.55+0.15+0.913.665692981.910.09+10600+1062.14+162,315020.09
'26/07/2015.817.215.5516.4+0.6+3.810.48243852.140.13+1200+121.97+412,299+220.09
'26/07/1716.116.515.815.8-0.35-2.174.337823812.050.13-9800-981.94+382,258-1000
'26/07/1616.216.816.1516.15004.025693271.740.09-8400-842.08+162,220+10100.45
'26/07/1516.316.51616.15003.13071841.670.05+5000+502.2+132,204000
'26/07/1416.6516.6515.916.15-0.3-1.824.563552281.560.06-450+0.26-44.72.12+212,191000
'26/07/1316.9516.951616.45-0.45-2.665.623452441.410.06+3100+312.17-672,170000
'26/07/0916.61716.616.9+0.1+0.62.382992121.410.05-380-0.04-382.11+182,237000
'26/07/0817.1517.1516.616.8-0.25-1.473.233892181.790.07-11100-1112.16-102,219-600
'26/07/0717.9518.251717.05-0.75-4.217.027794841.610.14-170-0.68-17.72.32-402,229-360.27
'26/07/0618.2518.2517.5517.8-0.6-3.263.89596401.50.17-20.70-0.22-20.92.34+242,269-190.4
'26/07/0318.8519.718.0518.4-0.55-2.98.713,5741,9821.80.67+3840-4.14+3792.37-4892,245+5100.45
'26/07/0218.818.9517.518.95+1.7+9.868.414,3262,1352.030.81+1460+1.9+1481.77+3452,734+550.18
'26/07/0115.817.2515.7517.25+1.55+9.879.559064831.880.1500+3.31+3.311.42+632,389000
'26/06/3015.4515.915.415.7+0.35+2.283.264502311.950.07+85.900+85.91.4+82,326000
'26/06/2915.6515.8515.315.35-0.1-0.653.563602371.520.06-5300-531.27+322,318000
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
'26/06/26161615.415.45-0.6-3.743.744632981.560.07+35.200+35.21.34-92,286000
'26/06/2516.416.41616.05-0.05-0.312.482131791.190.03-3600-361.29+232,295000
'26/06/2416.2516.8515.916.1-0.15-0.925.857344021.830.12+48.100+48.11.34+12,272000
'26/06/2316.8516.916.216.25-0.55-3.274.175844731.230.1-27.500-27.51.26+112,271000
'26/06/2217.117.116.6516.8-0.3-1.752.637025051.390.12+39.300+39.31.3-72,260000
'26/06/1817.4517.4516.917.1+0.1+0.593.244923101.590.08+2700+271.23+182,267000
'26/06/1716.8517.3516.517-0.05-0.294.995974881.220.1+7.500+7.51.19-142,249-100
'26/06/161717.751717.05+0.35+2.14.491,6211,0531.540.28-5700-571.18-122,263010.04
'26/06/151717.316.516.7-0.35-2.054.691,3318041.660.22+16300+1631.24-402,275010.04
'26/06/1217.517.717.0517.05-0.35-2.013.741,1235661.980.2-13400-1341-62,315010.04
'26/06/1117.5517.6516.817.4-0.35-1.974.791,0436551.590.18+43.900+43.91.19+312,321-2310.04
'26/06/1018.5518.7517.517.75-1.4-7.316.532,1681,3571.60.39+84.200+84.21.13-1032,290-17241.05
'26/06/0918.7520.218.319.15+0.4+2.1310.17,6224,0411.891.45-4070-0.4-4071-3502,393+3411.71
'26/06/0816.518.7516.118.75+1.7+9.9715.58,6795,5371.571.59-3160-11.8-3281.49+4852,743+32381.39
'26/06/0515.617.051517.05+1.55+1013.22,0511,5031.360.34+1990+4.24+2031.91-462,258+660.27
'26/06/041516.0514.8515.5+0.55+3.688.039725831.670.15+20800+2081.62-282,304-300
'26/06/0314.751514.614.95+0.5+3.462.773682081.770.05+10700+1071.3102,332030.13
'26/06/0214.614.6514.3514.45002.081971561.260.03+4200+421.16+22,332030.13
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
'26/06/0114.6514.6514.3514.45-0.2-1.372.052702241.210.04-100-11.1-22,330030.13
'26/05/2914.614.7514.4514.65+0.15+1.032.071211101.10.02-1300-131.09+12,332030.13
'26/05/2814.351514.3514.5+0.15+1.054.533732101.780.05+4900+491.11-502,331030.13
'26/05/27151514.314.35-0.6-4.014.683892461.580.06-9900-991.04-32,381030.13
'26/05/2615.115.114.814.95-0.15-0.991.991701231.380.03-4000-401.17-62,384030.13
'26/05/2515.1515.2514.915.1002.322551801.420.04-1800-181.23+272,390030.13
'26/05/2215.0515.314.915.1002.653042011.510.05-1500-151.26+192,363030.13
'26/05/2115.1515.415.0515.1002.321441081.340.02+300+31.28-132,344-130.13
'26/05/2015.215.451515.1-0.1-0.662.961491041.430.02-3300-331.27-362,357040.17
'26/05/1915.2515.815.0515.2+0.05+0.334.953912581.510.06-3400-341.32+32,393040.17
'26/05/1814.915.314.715.15+0.25+1.684.032131471.450.03-800-81.36-172,390-140.17
'26/05/1515.0515.0514.714.9-0.1-0.672.331991621.230.03-300-31.38-212,407+450.21
'26/05/1415.0515.4514.915-0.05-0.333.652081921.090.03+2000+201.38-162,428010.04
'26/05/1315.215.21515.05-0.15-0.991.321981401.420.03-180-0.03-181.35-242,444010.04
'26/05/1215.4515.4515.0515.2-0.25-1.622.592071521.360.03-4300-431.38+552,468-210.04
'26/05/1115.7515.9515.4515.45-0.1-0.643.222932201.330.05-6100-611.44+232,413-230.12
'26/05/0815.51615.2515.55+0.05+0.324.843622331.550.06+330-0.08+32.91.53+382,390+250.21
'26/05/0715.5515.5515.215.5-0.2-1.272.236263721.680.1-1950-1.06-1961.48+502,352030.13
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
'26/05/0614.916.114.915.7+1.05+7.178.191,2759111.40.2+1230+1.17+1241.76+912,302+130.13
'26/05/0514.9514.9514.6514.65002.0587970.90.01+800+81.58-152,211020.09
'26/05/0414.614.7514.514.65-0.05-0.341.71891551.220.03-2700-271.57-482,226020.09
'26/04/3015.0515.0514.6514.7-0.3-22.671231111.110.02+1200+122.49+52,274020.09
'26/04/2914.815.114.715+0.25+1.692.711381091.260.02+800+82.47-42,269+220.09
'26/04/2814.714.914.714.75+0.05+0.341.36126981.290.02+270-0.08+26.92.44+12,273000
'26/04/2715.215.214.714.7-0.45-2.973.32101941.080.03-1500-152.4-42,272000
'26/04/2415.415.4514.8515.15-0.1-0.663.931411161.220.02-2900-292.42-52,276000
'26/04/2315.815.814.8515.25-0.4-2.566.076143571.720.09-1640-0.56-1652.46-762,281000
'26/04/2214.81614.715.65+1.05+7.198.91,0031,2110.830.16-360+0.63-35.42.7-532,357000
'26/04/2114.2514.7514.1514.6+0.5+3.554.263492351.490.05+2100+212.75+12,410000
'26/04/201414.4513.914.1+0.2+1.443.962931871.570.04+500+52.72-672,409000
'26/04/1714.114.113.6513.9-0.05-0.363.231971621.210.0300002.71-62,476000
'26/04/1614.114.113.9513.95-0.05-0.361.071561381.130.02+1700+172.71+152,482000
'26/04/151414.113.914+0.05+0.361.43127971.310.02+2600+262.69+32,467000
'26/04/1414.214.213.913.95-0.05-0.362.142321431.620.03-3900-392.65+232,464000
'26/04/1314.1514.1513.9514-0.05-0.361.421151460.790.02-3200-322.7+92,441000
'26/04/1014.2514.4513.9514.05003.561591271.260.02-700-72.74+102,432000
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
'26/04/0914.214.214.0514.05-0.15-1.061.0673770.950.0100002.75-252,422000
'26/04/0814.1514.3514.1514.2+0.15+1.071.4255620.890.01+100+12.74+22,447000
'26/04/0714.3514.3514.0514.05-0.3-2.092.09971200.810.01-200-22.74+92,445000
'26/04/0214.6514.6514.314.35+0.05+0.352.4575671.120.01-300-32.7402,436000
'26/04/0114.614.7514.214.3+0.2+1.423.956770.730.01-2200-222.75-22,436000
'26/03/3114.3514.51414.1-0.4-2.763.45681250.550.01-1500-152.75+62,438000
'26/03/3014.7514.7514.4514.5-0.3-2.032.031171470.80.02+400+42.77-12,432000
'26/03/2714.614.914.5514.8-0.15-12.34421080.390.01-600-62.77-82,433000
'26/03/261515.0514.814.95+0.1+0.671.68581630.360.01-1000-102.7802,441000
'26/03/2515.0515.0514.814.85001.68784740.160.01+800+82.79+72,441000
'26/03/2415.115.114.814.85-0.15-122351,6310.140.04-4500-452.78+152,434000
'26/03/2314.715.314.6515+0.1+0.674.361,5841,6290.970.24-2400-242.84-32,419000
'26/03/2015.4515.6514.7514.9-0.25-1.655.948,3029858.431.24-5700-572.88+102,422000
'26/03/1914.7515.3514.415.15+0.8+5.576.622521,1850.210.04+2000+202.96-42,412-700
'26/03/1814.3514.414.214.35+0.1+0.71.4953510.270.01+1700+172.93-22,416070.29
'26/03/1714.2514.3514.214.25+0.05+0.351.06882620.340.01+1000+102.9-22,418070.29
'26/03/1614.4514.4514.114.2-0.25-1.732.421233580.340.02+800+82.89-262,420070.29
'26/03/1314.414.614.314.45+0.05+0.352.081072700.40.02+2300+232.88-52,446+770.29
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
'26/03/1214.3514.514.1514.4+0.05+0.352.441062460.430.02+2300+232.85-52,451000
'26/03/1114.614.714.214.35-0.05-0.353.472002620.760.03+1800+182.81+292,456000
'26/03/1014.2514.4514.114.4+0.4+2.862.51102120.520.02-1700-172.79+62,427000
'26/03/091414.113.414-0.5-3.454.833695110.720.05-6900-692.81-122,421000
'26/03/0614.4514.6514.414.5+0.3+2.111.762682471.090.04-8600-862.91+292,433000
'26/03/0514.5515.0514.1514.2-0.3-2.076.214774051.180.07-29600-2963.04+42,404000
'26/03/0414.6514.9514.1514.5-0.35-2.365.391722820.610.02-3600-363.47-82,400000
'26/03/031515.114.7514.85-0.05-0.342.351782310.770.03-3500-353.5-32,408000
'26/03/0214.8515.0514.8514.9-0.3-1.971.321433310.430.02+200+23.56+32,411-200
'26/02/2614.815.314.815.2+0.5+3.43.42762840.970.04+7600+763.55+42,408020.08
'26/02/2515.215.2514.614.7-0.4-2.654.34654101.130.07-12800-1283.44+282,404020.08
'26/02/2415.2515.314.9515.1+0.05+0.332.331892310.820.03+900+93.63+142,376020.08
'26/02/2315.315.7515.0515.05-0.15-0.994.611331660.80.02-1700-173.61+92,362020.08
'26/02/1115.3515.5515.1515.2-0.15-0.982.612281991.150.03-3100-313.61+112,353020.08
'26/02/1015.515.515.115.35+0.4+2.682.681021350.760.02-2600-263.58-52,342020.09
'26/02/0915.615.614.914.95-0.3-1.974.59911560.580.01-4700-473.61+42,347020.09
'26/02/0614.9515.9514.7515.25+0.3+2.018.031491730.860.02-5500-553.64+42,343020.09
'26/02/0515.215.2514.9514.95-0.2-1.321.9851890.580.01-2200-223.72+42,339020.09
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
'26/02/0414.815.214.615.15+0.25+1.684.0362960.640.01+2400+243.75+12,335020.09
'26/02/0315.115.114.814.9+0.1+0.682.0387960.910.01+1600+163.72-32,334020.09
'26/02/02151514.614.8-0.2-1.332.671201580.760.02+1500+153.69-52,337020.09
'26/01/3015.515.51515-0.5-3.233.232022200.920.03+2000+203.67-92,342020.09
'26/01/2915.9515.9515.4515.5-0.4-2.523.142782511.110.04-400-43.64-32,351+120.09
'26/01/28161615.815.9001.26801090.730.01-1400-143.65+12,354010.04
'26/01/2716.116.2515.915.9-0.2-1.242.171041470.710.02-1100-113.67-32,353010.04
'26/01/2616.1516.316.0516.1+0.05+0.311.561361540.880.02+3400+343.69-42,356010.04
'26/01/2316.2516.2515.9516.05-0.2-1.231.851361440.950.02-2100-213.64-152,360010.04
'26/01/2216.516.516.216.25-0.2-1.221.821341450.920.02-4300-433.67-132,375010.04
'26/01/21171716.4516.45-0.45-2.663.252111691.250.04-4300-433.73+262,388010.04
'26/01/2016.3517.2516.3516.9+0.55+3.365.55583381.650.09-5100-513.65+322,362010.04
'26/01/191616.5515.916.35+0.25+1.554.042111671.260.03+8100+813.73-272,330010.04
'26/01/1616.416.416.0516.1-0.3-1.832.131851691.090.03+3800+383.61+62,357010.04
'26/01/1516.216.416.1516.4+0.25+1.551.551161260.920.02+2800+283.56-72,351010.04
'26/01/1415.9516.215.9516.15+0.4+2.541.591481121.320.02+6500+653.51-152,358010.04
'26/01/1315.9516.0515.715.75-0.15-0.942.21901481.290.03+900+8.993.42+12,373010.04
'26/01/1215.9516.115.8515.9-0.05-0.311.571531501.020.02+3000+303.4-392,372010.04
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
'26/01/0916.416.415.6515.95-0.25-1.544.632251801.250.04+800+83.36-842,411010.04
'26/01/0816.416.416.0516.2-0.2-1.222.131341291.040.02-4000-403.33+102,495010.04
'26/01/0716.5516.6516.2516.4-0.2-1.22.413071831.680.05+8300+833.38+112,485-110.04
'26/01/0616.0517.2516.0516.6+0.55+3.437.482761851.490.05+560+0+563.24+82,474020.08
'26/01/0516.316.315.8516.05-0.25-1.532.762521651.520.04-4800-483.16+32,466020.08
'26/01/0216.0516.4516.0516.3+0.25+1.562.491441181.220.02+7900+793.21-172,463020.08
'25/12/3116.516.551616.05-0.5-3.023.323642481.470.06-5500-553.05-52,480+120.08
'25/12/3016.5516.816.316.55-0.05-0.33.01131991.330.02+800+83.13-172,485010.04
'25/12/2917.0517.0516.516.6-0.45-2.643.232692451.10.04-10700-1073.12+132,502+110.04
'25/12/261717.51717.05+0.1+0.592.952121711.240.04-4600-463.27+42,489000
'25/12/2416.517.2516.516.95+0.45+2.734.551741421.220.03-2800-283.34-62,485000
'25/12/2316.6516.7516.3516.5-0.15-0.92.42571631.580.04-3300-333.38+82,491000
'25/12/2216.616.816.616.65001.2941090.860.02+200+23.43+142,483000
'25/12/1916.5516.816.516.65+0.15+0.911.8267581.160.01+1500+153.4+22,469000
'25/12/1816.716.7516.416.5-0.2-1.22.11351201.130.02+400+43.38+62,467000
'25/12/1716.951716.6516.7-0.05-0.32.091511451.040.03+3600+363.38-72,461000
'25/12/1617.0517.116.5516.75-0.3-1.763.232451881.30.04-700-73.32-162,468000
'25/12/1517.2517.2516.917.05-0.2-1.162.031961731.130.03+3200+323.32-372,484000
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
'25/12/1217.617.61717.25-0.3-1.713.422872071.390.05+5400+543.27+52,521000
'25/12/1117.4517.817.3517.55+0.25+1.452.61581201.320.03+4000+403.2+62,516000
'25/12/1017.5517.817.217.3-0.35-1.983.42191631.340.04-3400-343.14-1342,510000
'25/12/0917.451817.0517.65+0.2+1.155.442011541.30.03+4700+473.16-432,644000
'25/12/0817.617.717.3517.45-0.15-0.851.9981860.940.01+1100+113.08-92,687000
'25/12/051818.1517.4517.6-0.3-1.683.911411450.970.02-5500-553.06-92,696000
'25/12/0417.218.2517.217.9+0.85+4.996.162712111.280.05+6000+603.14+82,705000
'25/12/0317.0517.151717.05000.8859770.770.01+3100+313.06-272,697000
'25/12/0216.9517.1516.917.05+0.1+0.591.4794891.060.02+2700+273.01-602,724000
'25/12/0117.4517.4516.8516.95-0.5-2.873.442401791.340.04+2700+272.97+62,784000
'25/11/2817.417.6517.417.45+0.05+0.291.4493960.970.02+4900+492.93-112,778000
'25/11/2717.4517.817.2517.4+0.1+0.583.182651741.520.05+11500+1152.86-362,789000
'25/11/2617.6517.717.2517.3-0.25-1.422.561311071.220.02+1900+192.68-172,825-200
'25/11/2517.3517.817.317.55+0.4+2.332.921721121.540.03+6500+652.65-32,842020.07
'25/11/2417.6518.151717.15-0.25-1.446.612311851.250.04-1100-112.55+352,845-720.07
'25/11/2117.617.8517.3517.4-0.25-1.422.832551561.640.04+2600+262.57-192,810-190.32
'25/11/2018.318.417.6517.65-0.1-0.564.232981761.690.05+12500+1252.53-662,8290100.35
'25/11/1917.851817.417.75-0.1-0.563.361841371.340.03+300+32.3502,895-5100.35
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/1818.118.317.817.85-0.55-2.992.722101921.10.04-2200-222.33-72,895-3150.52
'25/11/1718.818.8518.0518.4+0.4+2.224.442852301.240.05+600+62.36-52,902-10180.62
'25/11/1418.3518.751818-0.8-4.263.993012671.130.06-1400-142.35-62,907-5280.96
'25/11/1318.419.218.2518.8+0.35+1.95.154693271.440.09+2400+242.31-242,9130331.13
'25/11/1218.418.9518.418.45-0.05-0.272.974312331.850.08+9600+962.27-112,9370331.12
'25/11/1118.518.918.118.5004.324433211.380.08+8100+812.12-362,948-4331.12