≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3373 熱映 / K線圖(日)

3373 熱映

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.616.55+0.05+0.3%0.6%16.6516.716.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5997.89萬250235股/筆16.661N/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)
69114.9萬239290張/筆16.55+0.05 (+0.3%)

連續漲跌: 連3漲  ( +0.3元 / +1.84%)

財報評分: 最新43分 / 平均52分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 熱映董事會決議通過2026年第三季財報 (公告訊息 11/06 15:54)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

• 8檔防疫股鎖漲停！　流感危機狂吸搶短買盤 (ETtoday新聞雲 10/08 12:37)

• 熱映訂定除息基準日 (公告訊息 08/12 16:34)

• 董事會決議撤回「盈餘轉增資暨資本公積轉增資發行新股」案。 (公告訊息 08/07 16:30)

• 熱映董事會決議通過2026年第二季財報 (公告訊息 08/07 16:27)

• 熱映2026年第二季財務報告董事會召開日期 (公告訊息 07/30 17:10)

• 熱映自行撤回2026年度「盈餘轉增資暨資本公積轉增資發行新股」案。 (公告訊息 07/09 17:11)

3373 熱映 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共4,643日
成交價: 16.6元 (+0.05元/ +0.3%)成交張數: 58.8張成交金額: 97.9萬元
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301低
近4日新高
連3漲
(+0.3元/ +1.84%)
第1703低
近6日新低
第3536高
近6日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
16.6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年今年
01/02
~11/11
起算價16.316.716.118.0516.516.8518.0522.221.3534.818.918-17.7
漲跌價+0.3-0.1+0.5-1.45+0.1-0.25-1.45-5.6-4.75-18.2-2.3-1.4--1.1
漲跌幅+1.84%-0.6%+3.11%-8.03%+0.61%-1.48%-8.03%-25.2%-22.2%-52.3%-12.2%-7.78%--6.21%
振幅2.45%5.99%8.39%15.8%20.3%19.9%29.9%68.2%84.8%77.2%754%792%-30.5%
成交張數2447421,4943,2529,3691.86萬3.45萬18.8萬31.8萬44.8萬165萬212萬-3.14萬
成交金額405萬1,229萬2,451萬5,435萬1.62億3.2億6.13億44.3億81.8億121億1,196億1,348億-5.57億
週轉率0.51%1.56%3.14%6.83%19.7%39.1%72.5%394%668%940%3469%4447%-65.9%

* 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
'26/11/1116.6516.716.616.6+0.05+0.30.6592500.240.01+1000+102.22+15260264.94
'26/11/1016.516.6516.416.55+0.05+0.31.52692390.290.01+300+32.2-17525-2264.95
'26/11/0916.516.816.516.5+0.2+1.231.841154460.260.02+400+42.19+25420285.17
'26/11/0616.216.515.816.3-0.3-1.814.222037050.290.03+800+82.18-1540+10285.19
'26/11/0516.716.816.4516.6-0.1-0.62.12961,1290.260.05-6000-602.14-26541+10183.33
'26/11/0415.851715.6516.7+0.95+6.038.574008090.490.07-8500-852.23-14567+681.41
'26/11/0315.815.915.715.75-0.25-1.561.2540450.90.01-300-32.39-2581-120.34
'26/11/0215.851615.7516+0.15+0.951.5844490.890.01+2.500+2.52.38-14583-330.51
'26/10/3015.951615.7515.85-0.2-1.251.561531301.180.02-500-52.38+5597-461.01
'26/10/2916.0516.11616.05-0.05-0.310.62116621.870.02+100+12.39-60592-3101.69
'26/10/2816.0516.2516.0516.1-0.05-0.311.2465481.350.01+1.600+1.62.39-35652-11131.99
'26/10/2716.216.315.9516.15-0.05-0.312.16100981.020.02+0.5200+0.522.36-1687-7243.49
'26/10/2216.5516.6516.216.2-0.25-1.522.741161410.820.02-1500-152.36-8688-55314.51
'26/10/2116.3516.4516.216.45+0.1+0.611.531061011.050.02+900+92.38-17696-158612.4
'26/10/2016.716.716.3516.35-0.15-0.912.12101801.260.02-1800-182.36-24713-610114.2
'26/10/1916.616.616.216.5-0.1-0.62.411081170.920.02+1200+122.4+10737+110714.5
'26/10/1616.8516.916.616.6-0.25-1.481.781371410.970.02+26.300+26.32.37+1727010614.6
'26/10/1516.5517.7516.5516.85-0.15-0.887.062772171.280.05+110+3+142.32+15726+1510614.6
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
'26/10/1417.517.516.917-0.5-2.863.432933310.880.05+3400+342.3+1711+269112.8
'26/10/1318.518.517.517.5-0.55-3.055.544564481.020.08+4200+422.23-51710+11659.15
'26/10/1218.651917.8518.05-0.45-2.436.221,5099891.530.28+6000+602.14+10761+53547.1
'26/10/0817.418.7517.118.5+1.4+8.199.651,7641,4341.230.32-20.800-20.82.01+38751+110.13
'26/10/0716.317.516.2517.1+1.15+7.217.841,0918531.280.19-110-0.97-122.05+57713-400
'26/10/0615.916.1515.915.95+0.05+0.311.5767541.250.01+250+0.1+25.12.08-4656040.61
'26/10/0516.116.115.915.9001.2639371.040.01-900-92.03+2660040.61
'26/10/02161615.8515.9-0.1-0.620.9464720.890.01+50+0.15+5.152.04-18658040.61
'26/10/011616.11616000.6320310.63-20+0.06-1.942.03-5676040.59
'26/09/3016.0516.11616-0.05-0.310.6256620.910.01+400+42.04-31681040.59
'26/09/291616.21616.05+0.05+0.311.2523340.68+100+12.03+2712040.56
'26/09/2416.116.11616000.6320260.78-100-12.03-2710040.56
'26/09/23161615.8516+0.1+0.630.9423370.63-300-32.03-7712040.56
'26/09/221616.0515.915.9-0.1-0.620.9437440.830.0100002.03-15719040.56
'26/09/2116.116.11616+0.1+0.630.6328310.91-70+0.6-6.42.03-1734040.54
'26/09/18161615.815.9-0.05-0.311.2533440.750.01-10-0.05-1.052.04-2735040.54
'26/09/1715.951615.915.95000.6323151.54-100-12.04+2737040.54
'26/09/161616.0515.915.95+0.15+0.950.9524430.55-400-42.04-4735040.54
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
'26/09/1515.815.8515.815.8-0.05-0.320.3218310.59-400-42.03+1739040.54
'26/09/1415.8515.9515.815.85000.9527400.68-700-71.890738+440.54
'26/09/111616.1515.8515.85-0.15-0.941.8753501.070.01-200-21.91-7738000
'26/09/101616.0515.9516+0.05+0.310.6347451.050.01-1500-151.91-7745000
'26/09/091616.1515.9515.95-0.05-0.311.2531390.8-200-21.94-7752000
'26/09/081616.0515.9516000.6353610.870.01-130-0.01-131.940759000
'26/09/0716.4516.451616-0.35-2.142.752221651.340.04-1550-0.59-1561.97+7759000
'26/09/0416.416.416.316.35-0.05-0.30.6129710.42-400-42.29-3752000
'26/09/0316.4516.4516.3516.4000.6124270.89-900-92.21-1755000
'26/09/0216.3516.4516.3516.4-0.05-0.30.6125330.76+100+12.230756000
'26/09/0116.616.616.3516.45-0.05-0.31.5224550.43+100+12.22+3756000
'26/08/3116.5516.616.516.5-0.15-0.90.68200.41+10+0+12.22-11753000
'26/08/2816.6516.6516.516.65+0.1+0.60.9148670.710.01-1200-122.220764000
'26/08/27171716.616.65+0.05+0.32.411191121.060.02-100-12.24-26764000
'26/08/2616.916.916.616.6001.8170730.960.01+400+42.24-40790000
'26/08/2516.6516.716.5516.6000.913400.32-300-32.240830000
'26/08/2416.7516.816.616.6-0.15-0.91.1947540.860.01-40+0.01-3.992.24-4830-500
'26/08/2116.5516.7516.5516.75+0.1+0.61.217310.55+100+12.250834050.6
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
'26/08/2016.616.916.616.65+0.25+1.521.8361680.890.01+600+62.25-7834050.6
'26/08/1916.4516.616.416.4-0.1-0.611.2133500.670.01-400-42.24-8841050.59
'26/08/1816.5516.7516.516.5001.5248441.090.01-2000-202.24-2849050.59
'26/08/1716.4516.716.4516.5-0.15-0.91.531610.510.01-100-12.28-4851050.59
'26/08/1416.716.916.616.65-0.05-0.31.8151961.570.03+550+0.06+55.12.29-11855050.58
'26/08/1316.7516.8516.616.7+0.2+1.211.52971100.880.02+140+0.54+14.52.17-5866050.58
'26/08/1216.5516.7516.516.5+0.1+0.611.5257660.870.01-100-12.14-2871050.57
'26/08/1116.416.4516.3516.4-0.1-0.610.6153491.090.01+500+52.14-5873050.57
'26/08/1016.6516.6516.416.5-0.15-0.91.5851150.740.01+100+12.12-6878050.57
'26/08/0716.951716.516.65-0.05-0.32.99114761.510.02-3400-342.12+4884050.57
'26/08/0616.316.816.316.7+0.2+1.213.031491191.250.02-200-22.17+6880050.57
'26/08/0516.316.716.316.5+0.25+1.542.461481500.990.02-800-82.17-5874050.57
'26/08/0416.216.316.116.25+0.05+0.311.2355471.180.01-2900-292.17-3879050.57
'26/08/0316.216.216.0516.2+0.1+0.620.9383890.930.01-10-0.05-1.052.22-14882050.57
'26/07/3116.3516.3515.916.1+0.05+0.312.81201320.910.02-4100-412.22-3896050.56
'26/07/3016.2516.251616.05-0.2-1.231.5486990.870.01-230-0.19-23.22.26-3899050.56
'26/07/2916.8516.8515.916.25-0.35-2.115.722612041.280.04+680-0.43+67.62.31-36902050.55
'26/07/2817.617.616.4516.6-1.25-76.443813311.150.06+100+0.74+10.72.16-47938-450.53
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2717.9518.317.517.85+0.25+1.424.554093631.130.07-2100-212.09+59985+590.91
'26/07/2417.7518.1517.217.6-0.15-0.855.355633991.410.1+20-18.3-16.32.1-13926+140.43
'26/07/2317.118.3517.117.75+1.05+6.297.492,5862,0941.240.46-260+17.6-8.362.07+58939+330.32
'26/07/2216.716.916.6516.7+0.2+1.211.521931211.60.03+680-0.17+67.82.12-29881000
'26/07/2116.416.616.416.5001.2126260.99-100-11.980910000
'26/07/2016.317.1516.316.5+0.25+1.545.231641521.080.03+260-0.08+25.91.98+9910-500
'26/07/1716.716.716.116.25-0.4-2.43.678930.840.01-140+0.84-13.21.93+11901+550.55
'26/07/1616.616.716.5516.65+0.1+0.60.9127340.81-400-41.96+1890000
'26/07/1516.316.5516.316.55+0.25+1.531.5342480.880.01+1400+141.960889000
'26/07/1416.516.516.216.3-0.2-1.211.821051190.880.02-240-0.14-24.11.89+5889000
'26/07/1316.816.816.516.5-0.05-0.31.8157600.960.01-80-0.14-8.141.94-38884000
'26/07/0916.616.6516.516.55-0.05-0.30.927450.6+100+11.96+9922000
'26/07/0816.816.816.5516.6-0.2-1.191.4979840.940.01+1200+121.96+6913000
'26/07/0716.916.916.616.8-0.1-0.591.7848870.550.01+200+21.93+4907000
'26/07/0616.8516.9516.816.9+0.15+0.90.9115791.450.02+90+0.01+9.011.92+26903000
'26/07/0316.5516.816.5516.75+0.2+1.211.5185761.120.01+3500+351.9-20877000
'26/07/0216.5516.6516.5516.55000.622310.71+300+31.83-6897000
'26/07/0116.616.616.3516.55001.5158850.680.01-1600-161.82+5903000
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
'26/06/3016.516.6516.516.55+0.05+0.30.9182601.360.01-70+0.03-6.971.86-5898000
'26/06/2916.616.6516.416.5+0.1+0.611.52676710.0100001.860903000
'26/06/2616.816.916.3516.4-0.25-1.53.31311570.830.02-170-0.2-17.21.86+3903000
'26/06/2516.716.816.6516.65-0.05-0.30.947550.850.01-1100-111.9-8900000
'26/06/2416.816.816.716.7000.660700.860.01-900-91.92+11908000
'26/06/2316.7516.816.616.7-0.05-0.31.19108981.10.02-600-61.94-24897000
'26/06/2216.7517.116.616.75002.991421660.850.02-700-71.95+28921000
'26/06/1816.816.8516.716.75-0.05-0.30.8950620.80.01-300-31.96+1893000
'26/06/1716.7516.816.6516.8+0.05+0.30.980781.030.01+70+0.16+7.161.97+5892000
'26/06/1616.9516.9516.716.75-0.15-0.891.4858590.980.01-130-0.02-131.96-10887000
'26/06/1516.8517.0516.8516.9-0.05-0.291.1887771.130.01+60-0.12+5.881.98+9897000
'26/06/1216.816.9516.7516.95+0.25+1.51.243440.990.01-2000-201.97+12888000
'26/06/1116.7516.8516.616.7-0.05-0.31.4945391.170.01-80-0.13-8.132.01+3876000
'26/06/1016.8516.9516.7516.75001.1986801.070.01-30+0.04-2.962.03+20873000
'26/06/0916.616.8516.616.75+0.15+0.91.5185841.010.01-130+0.04-132.03-5853000
'26/06/0816.4516.716.4516.6-0.3-1.781.4883940.880.01-10+0.36-0.642.05-2858000
'26/06/0517.2517.2516.8516.9-0.15-0.882.35108971.110.02+80-0.19+7.812.05-20860000
'26/06/0416.9517.416.817.05+0.1+0.593.542092230.940.04+110+0.02+112.04+11880000
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
'26/06/0316.916.9516.816.95+0.15+0.890.891461341.090.02+1700+172.01+11869000
'26/06/0216.8516.8516.7516.8-0.1-0.590.5979950.830.0100001.98-2858000
'26/06/0116.9517.116.7516.9002.07771050.740.01-20+0.08-1.921.98+2860000
'26/05/2916.6516.916.6516.9+0.25+1.51.51271280.990.02+160-0.34+15.71.98+7858000
'26/05/2816.716.816.616.65-0.05-0.31.278960.810.01-40+0.09-3.911.95-4851000
'26/05/271717.0516.716.7-0.05-0.32.0942790.540.01-70+0.09-6.911.960855000
'26/05/2616.916.916.7516.75-0.1-0.590.891231131.090.02+700+71.97-8855000
'26/05/2517.0517.0516.816.85-0.05-0.31.48921150.80.02+1500+151.96+3863000
'26/05/2217.1517.1516.816.9-0.1-0.592.06951030.920.02+300+31.73-4860000
'26/05/2117.0517.1516.9517-0.05-0.291.17929210.02-200-21.41-7864000
'26/05/2017.0517.11717.05+0.05+0.290.5931520.590.01-70+0.01-6.991.41-1871000
'26/05/1917.217.251717-0.1-0.581.4666710.930.01-2000-201.43+3872000
'26/05/1817.217.817.0517.1+0.3+1.794.462081511.380.04+10+0.42+1.421.47-9869000
'26/05/1516.851716.816.8-0.1-0.591.1855531.030.01-20+0-21.46+1878000
'26/05/1417.1517.416.916.9+0.05+0.32.9768910.750.01-700-71.47+1877000
'26/05/1316.817.116.816.85+0.1+0.61.7994911.030.02-600-61.48-12876000
'26/05/1216.916.916.6516.75-0.1-0.591.481021530.660.02-100-11.5+2888000
'26/05/1117.0517.316.8516.85002.67751190.630.01+100+11.5+3886000
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
'26/05/0816.617.216.616.85+0.05+0.33.57112981.140.02-20+0.01-1.991.5+5883000
'26/05/0716.8516.8516.716.8-0.05-0.30.89501030.490.01-20-0.58-2.581.5+7878000
'26/05/06171716.816.85001.1971760.930.01-700-71.5+13871000
'26/05/0516.951716.7516.85-0.05-0.31.4847790.590.01-10+0.34-0.661.52+3858000
'26/05/0416.8516.916.7516.9000.8994861.090.02+100+11.52-23855000
'26/04/3017.117.116.816.9-0.2-1.171.7559680.870.0100001.52+3878000
'26/04/291717.1516.8517.1+0.15+0.881.7790990.910.02-20+0.1-1.92.13+14875000
'26/04/2816.816.9516.816.95+0.15+0.890.8937590.640.01+100+12.14-13861000
'26/04/2716.916.9516.716.8-0.1-0.591.4864820.790.01+600+62.140874000
'26/04/2416.816.916.816.9+0.05+0.30.5924900.27-100-12.12-6874000
'26/04/23171716.816.85-0.15-0.881.18762600.290.01-160+0.15-15.92.13-3880000
'26/04/2216.917.116.917001.181033970.260.02+1200+122.16+4883000
'26/04/2116.851716.8517+0.1+0.590.89792960.270.01-0.4100-0.412.13-5879000
'26/04/2017.0517.0516.916.9-0.15-0.880.88945270.180.02+000+02.140884000
'26/04/1717.117.1516.9517.05+0.05+0.291.18771790.430.01-0.0900-0.092.14-9884-200
'26/04/1617.217.216.9517001.47481770.270.01+1.500+1.52.140893020.22
'26/04/1517.0517.0516.917+0.15+0.890.89661310.510.01+100+12.13+3893020.22
'26/04/141717.116.8516.85-0.1-0.591.47801660.480.0100002.13+1890020.22
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/131717.116.816.95-0.05-0.291.76511140.450.01+8.600+8.62.07-6889020.22
'26/04/1017.1517.1516.9517-0.05-0.291.17332050.160.01+400+42.05+2895020.22
'26/04/0917.317.31717.05-0.25-1.451.73541110.490.01+200+22.04+6893020.22
'26/04/0817.2517.3517.2517.3+0.05+0.290.58691280.540.01+800+82.040887020.23
'26/04/0717.317.317.2517.25+0.05+0.290.29321170.280.01+300+32.02+2887020.23
'26/04/0217.7517.7517.117.2-0.05-0.293.77561630.340.01-400-42.01+12885020.23
'26/04/0117.517.517.1517.25+0.15+0.882.0541630.650.01-200-22.02+4873020.23
'26/03/3117.217.517.117.1+0.15+0.882.36882100.420.02-1.200-1.22.03+19869020.23
'26/03/3017.217.216.7516.95-0.1-0.592.64401420.280.0100002.030850020.24
'26/03/2717.117.216.917.05001.7646900.510.01+100+12.03-1850020.24
'26/03/2617.317.31717.05-0.25-1.451.731472080.710.03+10.800+10.82.03+4851020.24
'26/03/2517.517.517.317.3001.16351420.240.01-600-62+10847020.24
'26/03/2417.517.517.217.3+0.05+0.291.74711600.440.01-100-0.39-10.42.01+24837020.24
'26/03/2317.517.517.217.25+0.1+0.581.751181730.680.02+800+82.03+7813020.25
'26/03/2017.0517.1516.9517.15001.17621760.350.01-400-42.01-6806020.25
'26/03/1917.117.1516.9517.15-0.1-0.581.16451250.360.01-300-32.01-3812020.25
'26/03/1817.2517.2517.1517.25+0.15+0.880.58711990.360.01-10+0.22-0.782.02-12815020.25
'26/03/171717.251717.1001.46832980.280.01+200+22.02+1827020.24
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
'26/03/1617.2517.2516.9517.1-0.05-0.291.75451670.270.01+70+0.03+7.032.020826020.24
'26/03/1316.817.316.817.15+0.05+0.292.92401140.350.01+100+12-7826020.24
'26/03/1217.217.216.917.1-0.1-0.581.74461540.30.0100-0.04-0.0420833020.24
'26/03/1117.4517.4517.217.2+0.3+1.781.481091400.780.02+2200+222-11833020.24
'26/03/101717.216.816.9+0.05+0.32.37931390.670.02-160-0.5-16.51.95-1844020.24
'26/03/0917.117.116.7516.85-0.6-3.442.01891960.450.02-170+0.67-16.31.94-1845020.24
'26/03/0617.1517.5517.0517.45+0.6+3.562.97611160.520.01-30-0.46-3.461.97-7846020.24
'26/03/0516.717.3516.716.85+0.1+0.63.881081400.770.02+110-0.46+10.51.97-5853020.23
'26/03/0417.117.216.7516.75-0.6-3.462.591241730.720.02-20+0.61-1.391.99-16858+220.23
'26/03/0317.617.617.3517.35-0.4-2.251.411141500.760.02-80-0.54-8.542-5874-100
'26/03/0217.3517.817.317.75-0.1-0.562.81262060.610.02+440+0.82+44.82.01-3879-1510.11
'26/02/2617.7517.8517.717.85+0.1+0.560.8542870.480.01+900+91.92+1882-2161.81
'26/02/2518.1518.1517.717.75-0.05-0.282.53651080.60.01+120-0.79+11.21.9-48810182.04
'26/02/2417.81817.717.8001.6966870.760.01+220+0.29+22.31.88+58850182.03
'26/02/2317.818.0517.617.8+0.05+0.282.5477790.980.01+70-0.06+6.941.83+28800182.05
'26/02/1117.817.817.6517.75-0.15-0.840.841311790.730.02+260-0.27+25.71.81-10878-1182.05
'26/02/1017.951817.8517.9-0.1-0.560.83721140.630.01-100+0.05-9.951.76+48880192.14
'26/02/0918.318.31818-0.25-1.371.64913000.30.02+500+51.78-2884-2192.15
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
'26/02/0618.418.418.0518.25-0.2-1.081.91041240.840.02+40-0.11+3.891.76-128860212.37
'26/02/0518.718.818.418.45-0.25-1.342.141081480.730.02+140+0.59+14.61.75+28980212.34
'26/02/0418.518.7518.3518.7-0.15-0.82.121491371.090.0300-0.17-0.171.72+2896+3212.34
'26/02/0318.951918.518.85-0.25-1.312.623183041.040.06+600+61.72-1894+10182.01
'26/02/0219.320.3518.819.1+0.55+2.968.367896711.180.15-720-0.22-72.21.67-81895+380.89
'26/01/3018.951918.3518.55-0.6-3.133.393493011.160.06-140-0.18-14.21.78-9976-550.51
'26/01/292121.0518.719.15-1.5-7.2611.42,2461,4631.530.44-1550-4.32-1601.76-144985-36101.02
'26/01/2819.620.6519.620.65+1.85+9.845.592,2401,2581.780.46+50-3.33+1.672.08+1301,129+44464.07
'26/01/2717.418.817.418.8+1.7+9.948.197074531.560.13+460+7.77+53.82.07+87999+220.2
'26/01/261717.351717.1+0.1+0.592.061311520.860.02+2800+281.97-2912000
'26/01/2317.117.1516.9517-0.05-0.291.17105901.170.02-140+0.5-13.51.92+1914000
'26/01/2217.417.417.0517.05-0.2-1.162.031751910.920.03-370-0.4-37.41.95-3913000
'26/01/2117.3517.4517.2517.25-0.1-0.581.1542550.770.01-170-0.08-17.12.02+8916000
'26/01/2017.617.617.317.35-0.1-0.571.72771800.430.01-300-32.06-9908000
'26/01/1917.3517.551717.45+0.1+0.583.171722400.720.03+110-0.06+10.92.06+3917000
'26/01/1617.517.617.317.35001.73991420.70.02+1200+122.04-15914000
'26/01/1517.317.417.217.35+0.15+0.871.1667970.690.01+150-0.01+152.01+9929-300
'26/01/1417.1517.3517.1517.2+0.05+0.291.17931160.80.02+1300+131.98+12920030.33
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/1317.4517.4517.1517.15-0.25-1.441.721031690.610.02-4400-441.96+10908030.33
'26/01/1217.317.617.317.4001.721121320.850.02+120+0.07+12.12.05-8898030.33
'26/01/0917.3517.717.317.4+0.05+0.292.3149540.90.01-1300-132.02-2906030.33
'26/01/0817.6517.6517.317.35-0.15-0.86265900.730.01-200-22.050908030.33
'26/01/0717.517.6517.517.5000.8665950.690.01+900+92.05-6908030.33
'26/01/0617.417.617.2517.5-0.2-1.131.981131510.750.02-120+0.48-11.52.03+5914030.33
'26/01/0517.817.817.517.7-0.1-0.561.69831030.80.01-250-0.04-251.99-1909030.33
'26/01/0217.951817.817.8+0.1+0.561.1338710.530.01-30-0.18-3.182.04-1910030.33
'25/12/3117.817.817.6517.7-0.15-0.840.84711050.670.01-2100-212.05-5911-230.33
'25/12/3017.9518.0517.817.85-0.1-0.561.3931550.570.01-1000-102.09+1916050.55
'25/12/2918.118.117.8517.95+0.05+0.281.457710.810.01-30+0.36-2.642.120915050.55
'25/12/26181817.8517.9-0.05-0.280.84781050.740.01-120-0.65-12.62.12-2915-250.55
'25/12/241818.117.917.95001.1190701.280.02+1100+112.15+27917070.76
'25/12/2317.951817.9517.95000.2870770.910.01-1300-132.12+18890070.79
'25/12/2218.218.217.917.95001.67521210.430.01+1000+102.15+1872070.8
'25/12/1918.1518.1517.917.95+0.05+0.281.436600.60.01-90+0.48-8.522.13-2871070.8
'25/12/18181817.917.9-0.1-0.560.5687591.470.02-600-62.15+18873070.8
'25/12/1718.218.251818-0.05-0.281.3944870.50.01-50-0.14-5.142.16+5855070.82
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
'25/12/1618.2518.251818.05-0.05-0.281.3830500.60.01-1300-132.17+1850070.82
'25/12/1518.1518.2518.118.1+0.1+0.560.83501000.50.01-1700-172.2-3849070.82
'25/12/1218.118.1517.9518-0.05-0.281.1138610.620.01+200+22.24+1852070.82
'25/12/1118.118.218.0518.05-0.05-0.280.8338700.540.01-1000-102.23-2851070.82
'25/12/1018.218.2518.0518.1-0.05-0.281.169581.190.01+100+12.25-7853070.82
'25/12/0918.2518.2518.1518.15000.5538440.870.01-400-42.25-3860070.81
'25/12/0818.418.418.118.15001.6570591.180.01+800+82.26-2863070.81
'25/12/0518.518.51818.15-0.25-1.362.72197742.670.04+1000+102.24-27865070.81
'25/12/0418.2518.4518.2518.4+0.05+0.271.0959451.30.01+800+82.22+1892070.78
'25/12/0318.2518.5518.2518.35+0.15+0.821.652011361.470.04+3200+322.2-11891070.79
'25/12/0218.1518.21818.2+0.15+0.831.1146620.740.01+200+22.13-4902070.78
'25/12/0118.0518.1517.818.05+0.15+0.841.9655610.910.01+120-0.5+11.52.13-1906+170.77
'25/11/2817.918.0517.717.9001.961251260.990.02+10+0.4+1.42.1+12907060.66
'25/11/2718.318.317.917.9-0.2-1.12.211161220.950.0200-0.39-0.392.1+9895060.67
'25/11/2618.318.3518.0518.1+0.1+0.561.6790871.040.02+390+0.92+39.92.1-4886060.68
'25/11/2518.718.71818-0.15-0.833.861451900.760.03+400+42.02+11890060.67
'25/11/241818.551818.15+0.45+2.543.111351311.030.02+31.60-0.82+30.82-2879060.68
'25/11/2117.8518.0517.6517.7+0.05+0.282.27871180.740.02+60+0.63+6.631.940881+360.68
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
'25/11/2017.91817.6517.65001.9885611.390.01+400+41.920881030.34
'25/11/1917.8517.9517.617.65+0.05+0.281.9969611.130.01-70-0.43-7.431.91-3881030.34
'25/11/1818.218.217.5517.6-0.4-2.223.612602061.260.05-700+0.23-69.81.93-3884030.34
'25/11/1718.4518.451818-0.3-1.642.4610110110.02-50+0.29-4.712.07+16887030.34
'25/11/1418.1518.818.1518.3+0.15+0.833.581831731.060.03+500-0.06+49.92.08-31871030.34
'25/11/1318.2518.2518.118.15-0.05-0.270.82621090.570.01+60-0.41+5.591.98+3902030.33