≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7556 意德士 (還原股價) / K線圖(日)

7556 意德士

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
245244.5+0.5+0.2%1.84%244.5245.5241
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
19466.6萬46418股/筆242.83.8929.591.02
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)
34823.4萬62550張/筆241.6+6 (+2.52%)

連續漲跌: 連3漲  ( +19.5元 / +8.65%)

財報評分: 最新72分 / 平均74分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 意德士科技國內第一次及第二次無擔保轉換公司債2026年第3季轉換普通股之增資基準日 (公告訊息 11/10 17:08)

• 意德士科技董事會通過2026年第3季合併財務報告 (公告訊息 11/10 17:08)

• 意德士科技受邀參加櫃買中心暨永豐金證券合作舉辦之「2026年半導體展高峰論壇」 (公告訊息 08/31 17:43)

• 代重要子公司大鐿先端科技(股)公司公告2026年上半年度盈餘分派除息基準日 (公告訊息 08/26 16:34)

• 代重要子公司大鐿先端科技(股)公司公告董事會決議 2026年上半年度盈餘分配案 (公告訊息 08/26 16:33)

• 代重要子公司大鐿先端科技(股)公司公告董事會重要決議內容 (公告訊息 08/26 16:32)

• 意德士科技董事會通過2026年第2季合併財務報告 (公告訊息 08/11 16:24)

• 意德士科技2026年第2季合併財務報告董事會召開日期 (公告訊息 08/03 18:27)

• 代子公司德鐿投資(股)公司公告取得私募有價證券 (公告訊息 07/31 17:12)

• 意德士科技取得新竹縣竹東鎮土地 (公告訊息 07/16 18:24)

• 意德士科技董事會決議授權董事長購置土地 (公告訊息 07/08 18:32)

• 意德士科技國內第一次無擔保轉換公司債2026年第2季轉換普通股之增資基準日 (公告訊息 07/08 18:23)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

7556 意德士 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共1,465日｜股價已還原
成交價: 245元 (+0.5元/ +0.2%)成交張數: 19.2張成交金額: 467萬元
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106高
近5日新高
連3漲
(+19.5元/ +8.65%)
第786低
近2日新低
第636高
近2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

｜股價已還原
結算價
245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15年20年今年
01/02
~11/11
起算價22625027328623524915211884.182.1---155
漲跌價+19.5-5.5-28-41+10-3.93+93.3+127+161+163---+90.5
漲跌幅+8.65%-2.2%-10.3%-14.3%+4.26%-1.58%+61.5%+108%+191%+198%---+58.6%
振幅4.43%14.2%21.4%28%43.2%49.8%115%181%277%298%---109%
成交張數59.82185411,0603,4841.08萬2.28萬4.48萬5.13萬6.04萬---2.2萬
成交金額1,447萬5,006萬1.32億2.78億9.37億29.1億57.9億95.3億104億114億---56.6億
週轉率0.2%0.75%1.85%3.63%11.9%36.9%78%154%176%207%---75.4%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/11244246241245+0.5+0.21.8419460.420.05+20+0.14+2.144.6-2281000
'26/11/10239248238244+6+2.524.1934620.550.08+30-0.53+2.474.59+5283000
'26/11/09242244238238+13+5.762.667310.210.02-30+0.02-2.984.58+1278000
'26/11/06212226212226-10.5-4.455.511141600.710.25-17.40+1-16.44.59-10277000
'26/11/05242246236236-14.5-5.793.79452730.160.11-240-1.28-25.34.65+2287000
'26/11/04250255238250+0.5+0.26.8781390.560.19+40-0.61+3.394.73-10285000
'26/11/03261264249250-17.5-6.545.421244230.290.31+17.90-2.43+15.54.72-58295000
'26/11/02260269260268+7.5+2.883.6532580.560.0900+0.47+0.474.66-5353000
'26/10/30265265253260-7-2.624.4957980.580.15-130-9.13-22.14.66+2358000
'26/10/29271271267267-6-2.21.47313810.080.08-80-4.74-12.74.7-1356000
'26/10/28274276273273+2+0.741.298390.210.02-10+0.1-0.94.72-1357000
'26/10/27268275267271+2+0.742.9738770.490.1+6.080-1.8+4.284.72-3358000
'26/10/22284284266269-9-3.246.47741780.420.2-130-0.81-13.84.7-3361000
'26/10/21285285277278-0.5-0.182.87363370.110.1-4.090-0.05-4.134.75-4364-100
'26/10/20279283278278-1.5-0.541.61343810.090.1+3.8500+3.854.76-1368010.27
'26/10/19278282272280-2.5-0.883.72561160.480.16+90-4.38+4.624.75-7369-110.27
'26/10/16292292279282-4-1.44.71582,1120.030.16-160-7.84-23.84.72+3376-120.53
'26/10/15280292280286+0.5+0.174.021144480.250.33+310-1.83+29.24.77-13373-130.8
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
'26/10/14288288285286+1+0.351.23331860.180.09-40+3.02-0.984.67-3386041.04
'26/10/13280286276285-1-0.353.32691630.420.19+60+6.53+12.54.68-13389-841.03
'26/10/12286290282286-4-1.382.59554220.130.164.66-4402-1122.99
'26/10/08303303288290+7+2.475.481171,0040.120.34-0.890+8.93+8.034.72-18406+3133.2
'26/10/07298302280283-12.5-4.237.451692,0820.080.49-10.30-6.79-17.14.72-74240102.36
'26/10/06309314288296-4.5-1.58.673193,0670.10.96+340-9.85+24.14.76-37431+1102.32
'26/10/05276300276300+27+9.898.973751,1270.331.1+300+15.8+45.84.64-12468+391.92
'26/10/02261274260273+10.5+45.14941280.740.254.53-12480061.25
'26/10/01268268261262-2-0.762.6528810.350.07-700-74.42-4492061.22
'26/09/30272272264264-3-1.122.8752210.340.2-50+1.14-3.864.45-16496+661.21
'26/09/29264274264268+3+1.133.4744640.160.2+420+1.09+43.14.46+3512000
'26/09/24258264258264+2.5+0.952.48271010.270.07+120+0.19+12.24.32+1509000
'26/09/23258262256262+3.5+1.352.13181390.130.05+30+0.86+3.864.28+2508000
'26/09/22262264258258-1-0.392.12311420.220.0800+1.54+1.544.27+6506000
'26/09/21262265254260-2.5-0.954.39494060.120.13+20-0.39+1.614.26-2500000
'26/09/18250262250262+14.5+5.864.851021520.670.26+410+1.78+42.84.26-35502000
'26/09/17246254245248+4+1.643.4910450.210.02+30-0.03+2.974.120537000
'26/09/16244245238244+5+2.12.7316590.270.04+50+0.02+5.024.11-4537-1000
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
'26/09/15241246238238-3.5-1.452.8918430.430.04-90+0.85-8.154.09+55410101.85
'26/09/14237243237242-1-0.412.4712510.230.03+30-0.42+2.584.12+35360101.87
'26/09/11242244240243-3-1.221.6325850.30.06-0.010-0.45-0.464.11+3533-3101.88
'26/09/10259259246246-9-3.535.29389310.040.1-60-0.69-6.694.11-45300132.45
'26/09/09264264254255+9+3.664.07432730.160.11+200+1.2+21.24.13-45340132.43
'26/09/08249249246246-4-1.61.2112260.050.03-10-0.13-1.134.06-15380132.42
'26/09/07250251248250+1.5+0.61.0115630.240.04-5.010-0.85-5.864.06+1539-6132.41
'26/09/04246248245248+3.5+1.431.4314440.310.03+70+0.22+7.224.08-4538-3193.53
'26/09/03252252245245-7.5-2.972.97341320.260.08-120-2.82-14.83.98+15420224.06
'26/09/02248257248252-0.5-0.23.7524580.410.06+110+0.79+11.84.02+1541-10224.07
'26/09/01255257252253+4.5+1.812.0129990.290.07+70+0.31+7.313.99-15540-12325.93
'26/08/31253258248248-9-3.53.5392260.170.1+30-0.52+2.483.96+35550447.93
'26/08/28266270256258-6.5-2.465.11681,8670.040.18-24.70-1.24-263.95+2552-9447.97
'26/08/27257274256264+7+2.726.81953640.260.25+340-6.31+27.74.04+3550+14539.64
'26/08/26249258249257+8+3.213.61511190.430.13+140-2.9+11.13.92-1547+9397.13
'26/08/25244250244249+2.5+1.012.4317370.460.04+40+0.54+4.543.87+4548-2305.47
'26/08/24253257246246-3-1.24.21325720.060.08-0.550+2.47+1.923.86+1544+4325.88
'26/08/21250251248250+2+0.811.2128870.320.07+8.110-0.13+7.993.860543-11285.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/20244252244248+4+1.643.49412800.150.1+9.990-1.5+8.493.83-2543+1397.18
'26/08/19258258243244-8.5-3.375.75423660.110.1-19.70+0.62-19.13.8+15450386.97
'26/08/18246253244252+6.5+2.653.46713030.230.18+30.50-8.18+22.33.850544+20386.99
'26/08/17239249239246+6.5+2.724.18452950.150.11+4.790+3.67+8.463.76+3544+18183.31
'26/08/14236240236239+2.5+1.061.48342060.170.08+80+2.02+103.750541000
'26/08/13233239230236+1.5+0.643.62411810.230.1+80+0.68+8.683.68-1541-300
'26/08/12233241230235+12+5.385.16611300.470.14+40+3.52+7.523.650542030.55
'26/08/11221223217223002.6921610.350.05-20+1.34-0.663.62+3542030.55
'26/08/10223224221223001.3522820.270.053.62-1539+130.56
'26/08/07222224220223002.0221400.520.05-20+0.9-1.13.61+1540+220.37
'26/08/06224224219223-0.5-0.222.0114910.160.03+10+0.59+1.593.610539000
'26/08/05222224220224+8+3.712.0922500.450.05-30+0.1-2.93.61+8539000
'26/08/04215220215216+0.5+0.232.3317470.370.04-40+0.24-3.763.620531000
'26/08/03215223215215+5+2.383.8119470.410.04-70-1.25-8.253.63+4531000
'26/07/31203212203210+14+7.144.3432770.410.07+40+0.7+4.73.65-1527000
'26/07/30203205190196-5.5-2.737.44801140.70.16+70-0.72+6.283.64+6528000
'26/07/29207207195202-8.5-4.055.711241710.730.25-80+0.4-7.63.51+8522000
'26/07/28208213208210-8-3.672.06551110.50.12+6.720-0.11+6.624.65-9514000
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
'26/07/27217218212218+1+0.46339500.790.08+40-0.01+3.994.58-3523000
'26/07/24216225216217-3.5-1.594.3125510.480.05+20-0.09+1.914.530526000
'26/07/23226226216220-4.5-24.4429820.360.06+100-2.51+7.494.48-4526000
'26/07/22225228223225+2.5+1.122.0234620.540.08+60+0.9+6.94.440530000
'26/07/21218222217222+11.5+5.452.6127570.470.06-60+0.51-5.494.41+2530000
'26/07/20224224208211-7.5-3.437.09571160.490.12-10+0.58-0.424.410528-300
'26/07/17228229215218-14-6.026.02802350.340.18-37.10-3.56-40.74.38+10528030.57
'26/07/16233236230232-2.5-1.062.7752940.560.12+40-0.35+3.654.44+2518030.58
'26/07/15238240233235-1.5-0.632.7543830.520.1-210-0.56-21.64.4+6516030.58
'26/07/14245245226236-11.5-4.647.461162150.540.27-18.70-2.35-21.14.41-6510030.59
'26/07/13256258244248-12-4.625.381593090.510.4-520-4.57-56.64.46+19516030.58
'26/07/09265268260260-5-1.893.21987240.140.26-40.20-7.15-47.44.64+2497+330.6
'26/07/08265266258265002.84591560.380.17-90+0.05-8.954.79+2495000
'26/07/07276276263265-5.17-1.914.52651190.550.19-10-3.53-4.534.82+15493000
'26/07/06279279268270-3.76-1.373.95768870.090.22-70+1.45-5.554.82+12478000
'26/07/03266279266274+3.29+1.224.861028010.130.3+50+3.68+8.684.85+8466000
'26/07/02264274264271+1.41+0.523.66691510.460.2+17.60+0.54+18.14.83-12458000
'26/07/01266274262269+6.11+2.324.641463690.40.42+14.40+2.35+16.74.76+4470000
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
'26/06/30260263258263+6.58+2.562.0137960.390.1-5.980+0.08-5.94.71-1466000
'26/06/29259260256256+0.94+0.371.8455930.590.15+140+0.12+14.24.73-14467000
'26/06/26257262255256-7.98-3.032.85731440.50.2-8.50-0.61-9.114.68-7481000
'26/06/25262263258263+1.41+0.542.15591160.510.16+3.040-0.7+2.344.7+8488000
'26/06/24257263255262-2.82-1.063.19821800.450.23-60-2.68-8.684.68+1480000
'26/06/23271274263265-10.3-3.754.11041,0120.10.29-32.20-4.4-36.64.71+8479000
'26/06/22260284260275+16.9+6.559.453319850.340.97+1040+8.99+1134.79-12471000
'26/06/18264265256258-2.82-1.083.24652200.30.18-11.10-2.15-13.34.34+14483000
'26/06/17255261254261+1.41+0.542.71511040.490.14-110-3.43-14.44.36-4469000
'26/06/16268268257260-1.88-0.724.13811420.570.23-25.80-0.64-26.44.39-11473000
'26/06/15266267261262+4.7+1.832.38701480.480.2+18.10+0.46+18.54.38-6484-200
'26/06/12258264257257+7.05+2.823.01891580.570.25+230-1.5+21.54.31-7490-320.41
'26/06/11252252244250-2.35-0.933.171312330.560.35-100+0.12-9.884.19-1497051.01
'26/06/10269274252252-20.2-7.418.11833910.470.51-590-7.49-66.54.13+3498-351
'26/06/09264279264272+7.05+2.655.843124710.660.9+72.80+7.44+80.34.24-2495+581.62
'26/06/08240268240265+0.94+0.3610.82103020.70.57+110+5.91+16.93.97-2497+330.6
'26/06/05258264255264+4.7+1.813.8991480.670.28-5.810-1.6-7.413.89+1499000
'26/06/04258269257260-2.35-0.94.481271990.640.36+70-7.89-0.893.89+7498000
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
'26/06/03257266257262+6.58+2.573.311492270.660.42+41.70-7+34.73.86-4491000
'26/06/02270270252256-6.11-2.336.821082610.420.3-25.80-0.34-26.13.7+12495000
'26/06/01269271261262+0.94+0.363.781141950.580.32+20+2.1+4.113.75+12483000
'26/05/29258267257261+4.7+1.833.851442110.680.4-90-5.07-14.13.74+6471-300
'26/05/28272274256256-16.4-6.036.721934090.470.54-200+8.94-11.13.77-8465030.65
'26/05/27278278270272-2.82-1.023.071592640.60.46+280-12+163.78-7473-830.63
'26/05/26277283269275+4.7+1.745.381862440.760.54+28.300+28.33.67-44800112.29
'26/05/25265278263271+11.3+4.355.82093240.650.61+18.10-0.12+183.57-7484+2112.27
'26/05/22261265257259+6.58+2.62.972052950.70.57+17.10-4.08+133.5+20491+391.83
'26/05/21240257240253+18.8+8.037.432731,3910.20.73-90+0.38-8.623.42+55471+661.27
'26/05/20249250234234-10.3-4.236.541613460.470.41-3.980-2-5.983.430416000
'26/05/19251253244244-6.58-2.623.561573040.520.41-29.90-2-31.93.4-3416-500
'26/05/18259259243251-16.9-6.325.963225090.630.86-320-6-383.45-18419+151.19
'26/05/15261282258268+11.3+4.49.168441,5280.552.44+50+3.16+8.163.48+20437+240.92
'26/05/14254261248256+7.51+3.025.471382340.590.37+130-0.62+12.43.43-19417+120.48
'26/05/13261261248249-5.64-2.215.351481930.770.4+40-0.54+3.463.37+30436-110.23
'26/05/12259263255255+0.94+0.373.331292430.530.36-20-6.85-8.853.35+15406+120.49
'26/05/11243260243254+12.2+5.066.811832590.710.49+70+7+143.33-5391+110.26
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
'26/05/08265265241241-25.4-9.519.153726850.540.99-40-10.1-14.13.29-16396000
'26/05/07273275266267-2.82-1.053.311785010.360.51-460+6.64-39.33.22+16412-1000
'26/05/06268273256270+1.41+0.536.33465450.640.97-220-10.8-32.83.36+2396-17102.53
'26/05/05274274264268-7.98-2.893.742775490.510.79-0.550-1-1.553.41-3394-4276.85
'26/05/04289297271276-10.8-3.7693881,3160.291.16-330-13-463.38-41397-3317.81
'26/04/30289292281287-5.17-1.773.861893510.540.57+40-33.4-29.43.46+18438-12347.76
'26/04/29274299271292+17.8+6.5110.32234390.510.68+10-45.3-44.33.44+44420+24611
'26/04/28279279269274+0.47+0.173.6661560.430.19+50-8-33.44+4376-44411.7
'26/04/27285285267274-10.8-3.86.272084280.490.61+140-1403.42-19372-154812.9
'26/04/24299318275285-15-5.0214.33606370.571.12+30-8.46-5.463.37-53391-126316.1
'26/04/23305308264300+16+5.6315.24377490.581.35-40+5.24+1.243.29-3544407516.9
'26/04/22282284271284+7.05+2.554.752584670.550.77+4.750+10+14.83.77+2479-67515.7
'26/04/21285291265277+2.35+0.869.424357600.571.28+30-5.55-2.553.75-93477+348117
'26/04/20271274271274+24.9+9.981.325896340.931.71-19.50-8.08-27.53.74+149570+38478.25
'26/04/17253254244249-4.23-1.673.893916040.651.0300-7.04-7.043.81+83421092.14
'26/04/16263264246254+5.64+2.277.21,7741,9540.914.8-1280-88.1-2163.81+170338+792.66
'26/04/15248248248248+22.5+1001871711.090.49+70+12.3+19.34.28+13168021.19
'26/04/14225225225225+20.2+9.840631020.620.1500+20.2+20.24.190155+121.29
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
'26/04/13205205205205+18.3+9.80941190.790.2100+50.5+50.54.19+2155+110.65
'26/04/10173187173187+16.9+9.948.012623030.870.52-20-0.07-2.074.19+28153000
'26/04/09169171168170-0.94-0.551.92225700.040.04+0.680-3-2.324.2-3125000
'26/04/08171175170171+6.11+3.73.131021400.730.19+33.80+4.01+37.84.19+1132000
'26/04/07163167163165+3.29+2.032.6249520.950.09+100+2+124.07-3131000
'26/04/02163164160162+0.94+0.582.3430490.610.05-100-14.03+4134000
'26/04/01161163160161+3.29+2.091.4939690.560.07+50+1+64.04-4130000
'26/03/31160162155157-3.29-2.054.091151580.730.19-19.80-2-21.84.02+12134000
'26/03/30160165158161-3.29-2.014.31161200.970.200+3+34.08-9122000
'26/03/27164165163164-2.35-1.411.41372620.140.07+110+1+124.08+4131000
'26/03/26172172166166-5.17-3.013.56321,0520.030.06+10-3.98-2.984.04+4127000
'26/03/25161174161171+12.2+7.678.261401940.720.25+180+5.22+23.24.04+5123000
'26/03/24161161158159+0.47+0.31.7844670.660.08-200-23.98+4118000
'26/03/23162164158159-4.7-2.873.74624070.150.11-50-1-63.98+6114000
'26/03/20164167163163002.351890.570.09+800+840108000
'26/03/19165168163163-5.17-3.063.06961680.570.17+140-1+133.97-8108000
'26/03/18169170168169001.11604610.130.11+1600+163.92-2116000
'26/03/17172174169169-2.82-1.643.29672280.30.12-280-1-293.850118000
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
'26/03/16169174166171+4.7+2.824.791742410.720.32+50+1.02+6.023.95+37118000
'26/03/13165169165167+0.47+0.282.2623540.430.0400+0.24+0.243.93+381000
'26/03/12166167163166-0.47-0.282.2560990.610.11+220-4+183.93-878000
'26/03/11165169165167+2.35+1.432.29601080.550.11+100-1+93.85+386000
'26/03/10163170163164+6.11+3.864.751231430.860.22+570+5.01+623.81-1783000
'26/03/09161162155158-9.86-5.874.191541840.830.26-460-9-553.61+7100000
'26/03/06162169162168+5.64+3.474.3461750.810.11+15.30+1+16.33.77-493000
'26/03/05161165161163+4.7+2.982.6841730.560.07+160-2+143.71-1197000
'26/03/04163163158158-6.58-43.431061410.750.18+800+83.65+2108000
'26/03/03169169163164-3.76-2.233.35761,8100.040.13+12.50-6+6.53.6-1106000
'26/03/02162170162168+1.41+0.854.791123680.30.2+260+17.6+43.63.55-18107000
'26/02/26167169166167+1.41+0.851.7792200.360.14-170-3-203.46+13125000
'26/02/25163171163165+3.76+2.335.231504170.360.27+70+3.01+103.51+19112000
'26/02/24161163159162-1.41-0.862.0243840.520.07-60+2-43.47+293000
'26/02/23156164156163+4.7+2.974.7539890.430.07+300+33.49091000
'26/02/11160160155158002.6728620.450.05-300-33.48+191000
'26/02/10161163156158-4.7-2.884.32731,6460.040.12+20-15-133.49-790000
'26/02/09165166159163+12.2+8.14.672423750.640.42+330+17.2+50.23.47+3597000
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
'26/02/06150151149151-1.41-0.931.5424540.440.04-1200-123.32062000
'26/02/05152153151152-0.94-0.611.2324390.610.04-100-13.37062000
'26/02/04152154152153-0.47-0.311.228230.360.01+300+33.37062000
'26/02/03153154149154+1.41+0.932.7844770.570.07+300+33.36+262000
'26/02/02152155150152-2.35-1.522.74643520.180.1-2100-213.35+160000
'26/01/30155155154155-2.82-1.790.637470.780.06-1200-123.43-159000
'26/01/29155157152157+0.47+0.33.29431250.350.07+10-103.47-360000
'26/01/28155157155157+0.94+0.61.51491110.440.08+30-1+23.46+163000
'26/01/27155157155156-0.47-0.31.2341810.190.06+600+63.45062000
'26/01/26156163155156+0.94+0.64.531363600.380.23+900+93.43062000
'26/01/23155155154155+0.94+0.611.2212300.390.02+100+13.4062000
'26/01/22153156152155+1.88+1.232.4632660.480.05+3.810+1+4.813.39+162000
'26/01/21154154152153-2.35-1.521.5219640.290.03+100+13.38061000
'26/01/20154155153155001.2121490.440.04+60+3+93.38061000
'26/01/19156156153155-2.82-1.792.08572770.210.09+130-1+123.35+261000
'26/01/16154158153158+4.23+2.753.0628620.450.05+500+53.31+359000
'26/01/15153154150154+0.94+0.622.4611310.340.02+100+13.29-256000
'26/01/14152155152153+1.41+0.931.8623340.690.04+110+2+133.28+158000
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
'26/01/13155156150151-3.76-2.423.641051930.540.17-300+1-293.24+1657000
'26/01/12157157152155-1.41-0.93.3562290.240.09-600-63.34+341000
'26/01/09156157155156+0.47+0.31.5113190.70.02-400-43.37038000
'26/01/08157157156156-1.88-1.190.6191610.120.03-300-33.38-538000
'26/01/07157159157158-1.41-0.881.18111290.080.02-300-33.39-143000
'26/01/06160162159159+0.47+0.31.7847960.490.08+500+53.4-1944000
'26/01/05156161156159+3.76+2.423.0329780.380.05+100+13.38+263000
'26/01/02155157155155+0.47+0.31.5225530.460.04-600-63.38+961000
'25/12/31153155153155+1.88+1.231.2320370.530.03+200+23.4-252000
'25/12/30151153151153+0.94+0.621.245160.30.013.39+154000
'25/12/29152152150152-1.88-1.221.2229540.530.05-60+1.12-4.883.39+153000
'25/12/26152154152154+1.41+0.931.2314190.750.02+40-0.04+3.963.42-152000
'25/12/24155155150152-1.88-1.223.0528550.510.05-700-73.4053000
'25/12/23155155154154-0.94-0.610.613150.173.43053000
'25/12/22154156154155+1.88+1.231.233200.170.01-2.2100-2.213.43+153000
'25/12/19153154153153000.31390.340.013.44+152000
'25/12/18153155151153-1.88-1.212.7321310.690.03+800+83.44051000
'25/12/17156156155155000.615650.080.0100003.41+151000
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
'25/12/16158158155155-3.76-2.371.78245030.050.04-4.230-1-5.233.41+650000
'25/12/15161161157159-2.35-1.462.62305190.060.05+90-1+83.42+544000
'25/12/12159161158161002.04179320.020.03-100-13.39+239000
'25/12/11163163161161-0.94-0.581.4524760.310.04+20+1+33.39+137000
'25/12/10161162160162+1.41+0.881.4614260.550.02+200+23.38036000
'25/12/09162163161161-1.41-0.871.1617430.390.0300-1-13.37036000
'25/12/08160162160162+1.88+1.171.17301080.280.05+70+1.07+8.073.37+336000
'25/12/05159161156160-1.41-0.872.6218280.660.03+100+13.34+333000
'25/12/04162162161162+0.47+0.290.588490.170.01-2.070-1-3.073.34+330000
'25/12/03162165161161+0.47+0.292.6340920.440.07+40+1.02+5.023.35+1627000
'25/12/02157161155161+3.76+2.43.2922700.320.04+600+63.33+311000
'25/12/01155157155157-0.94-0.61.796200.320.01+100+13.3108000
'25/11/28155160155158+4.7+3.073.07271470.180.04+6.9300+6.933.31+88000
'25/11/27154154148153+0.47+0.31426400.640.04+200+23.2800000
'25/11/26151153150153+2.35+1.561.88481290.380.08+25.60+7+32.63.28
'25/11/25149150148150+2.82+1.911.2721260.810.03+120+1+133.18
'25/11/24156156147147+0.94+0.645.7712330.370.02-50+0-53.14
'25/11/21147147143147-1.41-0.952.54221190.180.03+1.90-8-6.13.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/20147148146148+3.76+2.611.6327880.310.04+110+2+133.15
'25/11/19146146144144001.37250.30.01+1.60+3+4.63.11
'25/11/18143145143144-0.94-0.651.2943680.630.07+100+3+133.1
'25/11/17150150144145-7.05-4.634.32831320.630.13-520+2-503.07
'25/11/14149153148152+1.41+0.933.1245560.810.07+3100+313.26
'25/11/13151153151151-0.47-0.311.2414560.240.02+2.8400+2.843.14