≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2206 三陽工業 / K線圖(日)

2206 三陽工業

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
61.863.6-1.8-2.83%3.93%636360.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0956,763萬1,298843股/筆61.781.8210.4926.97
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)
1,0056,403萬7231.39張/筆63.74+0.5 (+0.79%)

連續漲跌: 首日下跌  ( -1.8元 / -2.83%)

財報評分: 最新45分 / 平均43分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 三陽工業資產活化再向前推進 新明路金矽谷No.25廠辦大樓啟用 (Anue鉅亨 10/16 12:32)

• 代重要子公司上揚資產管理(股)公司公告委託關係人申請設置產業園區等事宜 (公告訊息 10/14 16:45)

• 三陽工業第二十次買回庫藏股期間屆滿及執行情形 (公告訊息 09/21 16:46)

• 三陽工業買回庫藏股達新台幣三億元以上 (公告訊息 09/18 17:09)

• 代子公司利揚實業(股)公司公告取得使用權資產 (公告訊息 09/16 17:14)

• 代重要子公司南陽實業(股)公司公告取得使用權資產 (公告訊息 08/31 19:32)

• 代子公司朝陽小客車租賃(股)公司公告取得使用權資產 (公告訊息 08/31 19:27)

• 代重要子公司南陽實業公告董事會決議除權息基準日 (公告訊息 08/31 19:25)

• 三陽工業取得使用權資產 (公告訊息 08/13 17:57)

• 三陽工業2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/13 17:56)

• 三陽工業2026年第二季合併財務報告董事會預計召開日期為2026年08月13日 (公告訊息 08/05 17:42)

• 澄清不實訊息 (公告訊息 08/05 11:57)

• 台股收跌25點　台積電跌50元至2320 (ETtoday新聞雲 08/04 13:35)

• 代重要子公司南陽實業(股)公司公告取得使用權資產(租約調整) (公告訊息 07/31 17:34)

• 三陽工業董事會決議買回庫藏股 (公告訊息 07/22 19:36)

• 三陽工業第十九次買回庫藏股期間屆滿及執行情形 (公告訊息 07/17 17:16)

• 三陽工業調整現金股利配息率 (公告訊息 07/06 18:52)

• 三陽工業2025年度現金股利除息基準日 (公告訊息 07/06 18:51)

• 三陽工業第六屆薪資報酬委員會成員 (公告訊息 07/06 18:50)

• 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)

• 三陽工業第五屆薪酬委員會委員任期屆滿 (公告訊息 06/26 17:03)

• 三陽工業第四屆審計委員會委員 (公告訊息 06/26 17:02)

• 三陽工業常務董事會選任董事長 (公告訊息 06/26 17:00)

• 三陽工業2026年股東常會決議解除董事競業禁止之限制 (公告訊息 06/26 16:59)

• 三陽工業2026年股東常會改選董事當選名單 (公告訊息 06/26 16:58)

• 三陽工業2026年股東常會重要決議事項 (公告訊息 06/26 16:57)

• 三陽董座：今年經營求穩 目標維持國內機車市占第一 (Anue鉅亨 06/26 11:57)

2206 三陽工業 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,578日
成交價: 61.8元 (-1.8元/ -2.83%)成交張數: 1,095張成交金額: 6,763萬元
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879高
近54日新低
首日下跌
(-1.8元/ -2.83%)
第2939低
近8日新高
第2678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
61.8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63.263.863.963.1625861.870.371.726.7520.117.8519.761.4
漲跌價-1.4-2-2.1-1.3-0.2+3.80-8.5-9.9+35.05+41.7+43.95+42.1+0.4
漲跌幅-2.22%-3.13%-3.29%-2.06%-0.32%+6.55%0%-12.1%-13.8%+131%+207%+246%+214%+0.65%
振幅6.17%6.11%6.1%8.72%10%17.2%20.1%26.9%49.2%274%403%466%476%20.2%
成交張數2,7623,7286,6991.4萬3.95萬13.3萬24.1萬54.5萬171萬511萬724萬1,215萬2,423萬21.8萬
成交金額1.74億2.35億4.24億8.93億25億82.8億147億352億1,258億3,304億3,864億5,224億7,364億132億
週轉率0.36%0.48%0.87%1.8%5.11%17.2%31.2%70.5%221%660%935%1570%3132%28.1%

* 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
'26/11/06636360.561.8-1.8-2.833.931,0951,2980.840.68+36.70+17+53.78.72+112,512+10110.44
'26/11/0563.364.163.263.6+0.5+0.791.431,0057231.390.64+444+20+4468.71-1042,501-110.04
'26/11/0464.464.462.763.1-0.1-0.162.696635101.30.42+170-1+168.64+1602,605+120.08
'26/11/0363.463.76363.2-0.6-0.941.14754101.160.3+95.10+3+98.18.64-62,445010.04
'26/11/0263.764.363.663.8001.14914811.020.31+2230-18+2058.63+112,451010.04
'26/10/306464.163.663.8-0.2-0.310.784103761.090.26+2710-8+2638.6-112,440010.04
'26/10/2962.86462.864+0.8+1.271.92973020.980.19+160+10+1618.57-352,451010.04
'26/10/2864.364.362.763.2-0.1-0.162.533837970.480.24-163+20-1618.55+52,486010.04
'26/10/2764.364.363.363.3-0.9-1.41.561,5707282.161-1.740+7+5.268.57-62,481010.04
'26/10/2264.164.463.964.2+0.3+0.470.783113051.020.2+292+10+2938.58-422,487010.04
'26/10/2164.264.263.463.9001.253433960.870.22-111-30-1148.54-32,529010.04
'26/10/2062.864.162.663.9-0.3-0.472.344683681.270.3-131-0.19-21-1538.56+1442,532010.04
'26/10/1965.565.563.564.2-1.3-1.983.054418300.530.28-220-9-318.62+302,388010.04
'26/10/1665.3666565.5+0.2+0.311.539206971.320.6+371+4-18+3578.63+442,358010.04
'26/10/1564.265.964.165.3+1.1+1.712.82,4141,8461.311.57+1,7790-11+1,7688.59-1182,314010.04
'26/10/1463.764.463.664.2+0.5+0.781.261,0975721.920.7+88200+8828.36-1252,432010.04
'26/10/1363.164.263.163.7-0.3-0.471.727304971.470.47+4870-11+4768.25+172,557010.04
'26/10/1263.26463.264+0.4+0.631.2637037010.24+28800+2888.14-682,540010.04
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
'26/10/0863.163.76363.6+0.5+0.791.114824241.140.31+362+50+3678.11-892,608010.04
'26/10/0763.163.262.863.1000.635734491.280.36+1000-1+99.18.06-72,697010.04
'26/10/0662.663.362.463.1+0.5+0.81.446533571.830.41+42100+4218.07-1882,704010.04
'26/10/0562.9636262.6-0.2-0.321.595837580.770.36+48.20+20+68.27.9-132,892010.03
'26/10/0262.562.962.362.8+0.2+0.320.962743260.840.17+1000+0+1007.89-232,905010.03
'26/10/0162.262.662.162.6+0.5+0.810.812996790.440.19+1880+4+1927.88-42,928010.03
'26/09/3062.562.862.162.1-0.4-0.641.127606181.230.47-27.70+3-24.77.85-52,932010.03
'26/09/2962.963.162.562.5-0.4-0.640.954103851.060.26-182+2+7-1737.91+22,937010.03
'26/09/2463.463.462.962.9-0.8-1.260.782204820.460.14-5400-547.93+12,935010.03
'26/09/2363.864.163.563.7-0.1-0.160.943273620.90.21+125+3+5+1337.94-462,934010.03
'26/09/2264.164.163.263.8001.412474090.60.16-54.800-54.87.9302,980010.03
'26/09/2164.164.163.363.8-0.3-0.471.254114500.910.26+124+3+8+1357.95-812,980010.03
'26/09/1864.364.663.364.1+0.1+0.162.032,4537353.341.57+130-150+39+18.57.94-243,061010.03
'26/09/1763.86463.164+0.4+0.631.426134401.390.39+2490+8+2577.93-143,085010.03
'26/09/1663.763.86363.6+0.2+0.321.265223751.390.33-1240+3-1217.9-13,099010.03
'26/09/1563.563.562.963.4+0.3+0.480.951,0537441.420.67-85.8+105+15+34.27.91-253,100010.03
'26/09/1462.563.362.563.1001.275525111.080.35-5700-577.92+23,125010.03
'26/09/1163.663.662.763.1-0.9-1.411.419101,0410.870.58-4030-5-4087.94-203,123010.03
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
'26/09/1063.664.363.664-0.2-0.311.091902080.910.12+170-7+107.9803,143010.03
'26/09/096364.36364.2+0.5+0.782.045755321.080.37+362+1-7+3567.98-113,143010.03
'26/09/0863.163.762.963.7+0.3+0.471.263364650.720.21+1360-9+1277.9503,154010.03
'26/09/0764.164.162.763.4002.214995410.920.32-143-4+21-1267.93+13,154010.03
'26/09/0463.163.462.463.4+0.3+0.481.585115350.950.32-109-5+5-1097.95+23,153010.03
'26/09/0363.263.462.563.1-0.2-0.321.424694720.990.3-12600-1267.95+23,151010.03
'26/09/0263.263.562.763.3+0.1+0.161.274444071.090.28-75.2+1+1-73.27.96-4863,149010.03
'26/09/0162.163.362.163.2+0.1+0.161.94094920.830.26-42.80-2-44.87.98-43,635010.03
'26/08/3162.863.262.363.1001.438034991.610.51-1700-4-1748-143,639010.03
'26/08/2863.563.762.463.1-0.4-0.632.051,1519491.210.73+1260+4+1308.02-193,653010.03
'26/08/2763.663.66363.5-0.1-0.160.944485110.880.28+4+1+10+158.01-243,672010.03
'26/08/2663.763.86363.6-0.3-0.471.254857460.650.31-1000+19-81.48.01-123,696010.03
'26/08/2563.664.163.463.9-0.1-0.161.097185461.310.46-2440-1-2458.02-333,708010.03
'26/08/2464.564.663.664-0.3-0.471.564303771.140.28+51.70-8+43.78.05-13,741010.03
'26/08/2163.464.363.464.3+0.8+1.261.427979340.850.51+5620+11+5738.04-163,742010.03
'26/08/2062.863.962.863.5+0.7+1.111.757896021.310.5+59000+5907.97-343,758010.03
'26/08/1962.362.961.562.8+0.4+0.642.245424521.20.34+365-8-2+3557.89-113,792010.03
'26/08/1861.862.561.762.4+0.6+0.971.296296141.020.39+4250-3+4227.85-143,803+110.03
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
'26/08/1760.86260.561.8+0.9+1.482.465144971.040.32+3320+1+3337.8-313,817000
'26/08/1460.360.959.860.9001.818526321.350.51-1420-1.85-1447.85+33,848000
'26/08/1360.960.959.860.9+0.1+0.161.819726531.490.59-1720+5-1667.87+33,845-100
'26/08/1261.66260.560.8-1.2-1.942.421,0171,3190.770.62-4370+5-4327.89-313,842010.03
'26/08/1162.362.661.362-0.7-1.122.076245611.110.39-182-8.17+3-1877.94-293,873010.03
'26/08/1062.262.961.662.7+0.7+1.132.15196320.820.32+2490+6+2557.96-1243,902010.03
'26/08/0761.162.261.162+0.6+0.981.793633920.930.22+1840+13+1977.93-204,026+110.02
'26/08/0660.261.459.861.4+0.7+1.152.648226861.20.5+1750-25+1507.91+74,046000
'26/08/0560.561.260.260.7+0.6+11.668651,2340.70.52-3080+6-3027.9+64,039-300
'26/08/0462.463.460.160.1-3.9-6.095.162,2646,2750.361.39-170-324-61-5557.93+1084,033-1030.07
'26/08/0364.864.963.464-0.8-1.232.311,5221,1931.280.98-84.7-320-53-4587.94+23,9250130.33
'26/07/316566.764.864.8+0.1+0.152.942,2241,3581.641.46+719+6+52+7777.96-2043,923+11130.33
'26/07/3063.964.863.164.7+1.1+1.732.671,8691,2571.491.2+1,263+5-5+1,2637.88-1154,127+120.05
'26/07/2962.663.762.563.6+1+1.61.922,2621,4531.561.43+1,223+7+21+1,2517.67-724,242010.02
'26/07/2863.163.66262.6-0.5-0.792.541,2288371.470.77+159+1-7+1537.49-564,314-810.02
'26/07/2761.863.261.463.1+1.7+2.772.931,5981,1301.411+8480+11+8597.45-474,370-890.21
'26/07/2461.361.460.761.4+0.7+1.151.158245941.390.5+198+39-2+2357.34-304,417-12170.38
'26/07/2360.561.160.560.7+0.7+1.1711,1847111.670.72+1260+25+1517.34-314,447+11290.65
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
'26/07/2260.96359.460-0.8-1.325.924,6093,3481.382.78+989+7-49+9477.41+644,478+18180.4
'26/07/2164.86563.963.9-0.9-1.391.72,1762,6620.821.4-9150+84-8317.29-44,414000
'26/07/206465.163.164.8+1.3+2.053.154,2431,7492.432.73-193+375+24+2067.4+94,418000
'26/07/1764.264.363.463.5-0.7-1.091.41,2461,0911.140.8-2420-5-2477.4-1074,409000
'26/07/1664.164.563.864.2+0.3+0.471.11,3781,0011.380.89+51+226-24+2537.44-614,516-400
'26/07/1563.36463.263.9+0.3+0.471.261,0526521.610.67-216+253-10+27.37.45-24,577040.09
'26/07/1463.763.863.263.6-0.1-0.160.949607171.340.61-144+25+20-99.37.5204,579040.09
'26/07/1363.963.963.363.7-0.5-0.780.939837231.360.62-76+202+5+1317.56-274,579040.09
'26/07/096464.563.864.2+0.2+0.311.097096161.150.46-48.3+269-6+2157.51-454,606040.09
'26/07/0863.864.563.864+0.2+0.311.11,0818121.330.69+168+296-1+4637.53-1574,651040.09
'26/07/0763.663.863.363.8+0.2+0.310.796385861.090.41+134+136+4+2747.72-244,808-240.08
'26/07/0663.864.763.663.6-0.4-0.621.727876041.30.5+407+4-1+4107.72-104,832060.12
'26/07/0361.36461.364+2+3.234.352,7371,6501.661.74+1,648+59-8+1,6997.68-2674,842+560.12
'26/07/0260.962.260.662+1.2+1.972.638336771.230.51+342+160+4+5067.46-685,109010.02
'26/07/0160.961.360.460.8-0.3-0.491.471,5128821.710.92-69.3-169-2-2407.42+25,177+110.02
'26/06/3062.262.560.561.1-0.9-1.453.232,8231,8451.531.73+345-767-5-4277.42-395,175-100
'26/06/2961.562.261.562+0.5+0.811.149005981.50.56+295+101+3+3997.36-55,214010.02
'26/06/2661.361.86161.5001.39937531.320.61-56.1+100-5+38.97.32-515,219010.02
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
'26/06/256162.26161.5001.951,3847811.770.85+361+94.40+4557.33-1425,270010.02
'26/06/2460.561.560.261.5+0.9+1.492.159975671.760.61+136+41+1+1787.26-795,412010.02
'26/06/2360.561.260.360.6001.498966201.440.54+198+41+9+2487.25-645,491010.02
'26/06/2261.561.560.660.6-1-1.621.461,0711,0001.070.65-200+410-1597.22-2045,555-210.02
'26/06/1861.562.461.261.6-0.3-0.481.941,1618201.420.72-327+760-2515.6-535,759030.05
'26/06/1761.16261.161.9+0.3+0.491.466944821.440.43-100+63.8-6-42.25.66-195,812030.05
'26/06/1662.862.861.661.6-1.1-1.751.919416361.480.58-369+70.20-2995.67+25,831030.05
'26/06/1563.363.362.162.7-0.3-0.481.91,2407521.650.78-771+230+10-5315.7+85,829030.05
'26/06/1261.563.261.363+1.8+2.943.12,0061,0271.951.26-591+1,243+47+6985.79-1065,821+130.05
'26/06/1161.761.76061.2-0.3-0.492.761,0808831.220.66-2020+35-1675.86-115,927-120.03
'26/06/1060.56260.561.5+0.3+0.492.457507291.030.46+2810+11+2925.9-105,938030.05
'26/06/0962.163.160.461.2-2.1-3.324.272,1654,3340.51.33-5210-53-5745.88+1235,948+130.05
'26/06/0863.363.56363.3000.793,5321,1513.072.24-839-1+18-8225.94-1295,825-120.03
'26/06/0562.963.562.963.3+0.4+0.640.951,5028161.840.95+494-5.3-6+4836.02-805,954030.05
'26/06/0462.463.262.462.9+0.7+1.131.291,7971,0741.671.13+947-58+6+8955.96-2576,034030.05
'26/06/036262.261.962.2+0.6+0.970.491,2228341.470.76+709-66.6+46+6885.85-2176,291030.05
'26/06/0260.661.960.661.6+0.6+0.982.131,2578511.480.77+859-34.6-4+8205.76-2156,508030.05
'26/06/0160.661.160.361+0.4+0.661.321,3909171.520.84+529-114+6+4215.6606,723+130.04
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
'26/05/296060.659.860.6+0.6+11.332,8958763.31.74-789-11-6-8065.6+46,723020.03
'26/05/2859.860.259.860+0.2+0.330.672,1318042.651.28-695-9+2-7025.7-46,719020.03
'26/05/2759.559.85959.8+0.4+0.671.351,8987392.571.13-334-1.27+2-3335.76-156,723-120.03
'26/05/2659.659.65959.4-0.4-0.6711,1087091.560.66-499-8-10-5175.79+106,738+230.04
'26/05/2560.160.259.459.8-0.3-0.51.331,6417252.260.98-641-9+9-6415.85-36,728010.01
'26/05/2259.860.559.860.1+0.3+0.51.171,63681920.98-372-19.30-3915.9-446,731-110.01
'26/05/2158.959.958.959.8+1.5+2.571.721,4209461.50.84+8970-1+8965.94-596,775020.03
'26/05/2058.958.95858.3-0.4-0.681.536405731.120.37-250-9.6+1-2595.81-326,834020.03
'26/05/1958.358.958.258.7+0.4+0.691.25534881.130.32+90-30-12+485.84-56,866020.03
'26/05/1858.858.857.558.3-0.4-0.682.218319150.910.48-3160-6-3225.82-226,871+220.03
'26/05/1558.758.858.558.7+0.2+0.340.511,49775020.88-257-30+3-2845.84-3216,893000
'26/05/1458.158.656.758.5+0.1+0.173.251,6361,4481.130.95-526-69.3-6-6015.84-1827,214000
'26/05/1358.959.158.458.4-0.5-0.851.191,6408611.910.97-287-63+19-3315.9-457,396000
'26/05/1258.158.957.858.9+0.8+1.381.891,5467931.950.9-459-51-15-5255.93-667,441000
'26/05/1158.158.25858.1+0.1+0.170.346185131.20.36+63.1+6.7-6+63.85.98-327,507000
'26/05/085858.357.958+0.1+0.170.691,2578081.560.73-273-1300-4035.97-547,539-500
'26/05/0757.257.956.957.9+0.1+0.171.731,1201,3270.840.64-343-78.3-26-4476-837,593+550.07
'26/05/0657.55857.257.8+0.5+0.871.41,3808831.560.8+233-90-16+1276.04-707,676000
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
'26/05/0556.957.556.757.3+0.6+1.061.417635711.340.44-37+4.7-5-37.36.01-4,6097,746000
'26/05/0456.256.85656.7+1.2+2.161.441,4398721.650.81-180+73-5-1126.02-5,29412,355000
'26/04/3056.856.855.155.5-1.5-2.632.981,6201,3031.240.9-490-98.6+63-5266.07-2,16217,649-100
'26/04/295757.156.357001.41,0508671.210.6-318-180-24-5226.13-1,28919,811010.01
'26/04/2856.85755.457+0.2+0.352.821,2091,2780.950.68-332-4.3-10-3466.16-81421,100-110
'26/04/2756.657.655.956.8+0.2+0.3532,0361,1011.851.16-339-139-7-4866.21-6221,914+220.01
'26/04/2455.856.654.556.6+0.5+0.893.742,0742,9540.71.15-402-8.6-3-4136.28-48321,976000
'26/04/2355.756.554.356.1+0.4+0.723.952,4692,4141.021.37-487-23-1-5116.31-19622,459000
'26/04/2257.357.355.755.7-1.4-2.452.82,2542,3570.961.26-591-271-301-1,1636.35-41222,655000
'26/04/2158.258.256.557.1-0.4-0.72.962,1462,1970.981.22-407-503-103-1,0136.41-15323,067000
'26/04/2058.658.957.557.5-1.1-1.882.391,2661,6190.780.73-96-207+21-2826.46-2923,220000
'26/04/175959.158.558.6-0.2-0.341.027738490.910.45+134-137-5-7.826.46-6823,249-3000
'26/04/1659.159.158.258.8001.538161,4210.570.48-329-6.59+7.77-3286.45-4523,3170300.13
'26/04/1558.758.958.458.8+0.1+0.170.856331,2060.520.37-161-33.3+12-1826.48-68823,362-1300.13
'26/04/14606058.758.7-0.9-1.512.181,0241,4610.70.61-311-1+5.98-3066.52+4324,0500310.13
'26/04/1359.559.759.359.6+0.1+0.170.677981,0900.730.47+329-275+1+54.86.56-10124,0070310.13
'26/04/1059.459.559.159.5+0.2+0.340.674706720.70.28+27-1-5+216.51-10324,108+1310.13
'26/04/0959.959.958.659.3-0.2-0.342.188079540.850.48-155-2-12-1696.51-5324,2110300.12
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
'26/04/0859.959.95959.5001.516305581.130.37-1620+33-1296.52+124,254-15300.12
'26/04/07606059.159.5-0.5-0.831.57896451.220.47-220-2540-4746.53+2424,2530450.19
'26/04/0259.460.459.460+0.7+1.181.691,1878671.370.71+667-31-7+6296.57-7624,2290450.19
'26/04/0158.859.558.559.3+1+1.721.728797371.190.52+270-67+43.1+2466.48-16724,3050450.19
'26/03/3158.658.858.258.3-0.3-0.511.028495361.580.5-307-4+8-3036.45-12624,4720450.18
'26/03/3058.459.258.458.6-0.3-0.511.365994981.20.35+111+3-30.6+83.46.48-6824,5980450.18
'26/03/2757.85957.858.9+0.6+1.032.061,0258451.210.6+639-2110+4286.47-11124,6660450.18
'26/03/265858.457.758.3+0.2+0.341.27785821.340.45+2570+6+2636.48-224,7770450.18
'26/03/2558.658.657.458.1+0.1+0.172.071,3771,0091.360.8-316-211+21-5066.44-2924,7790450.18
'26/03/2457.95857.358-0.1-0.171.29447431.270.54-3720+7.11-3656.48+2424,808+15450.18
'26/03/2357.758.157.358.1-0.1-0.171.371,1529111.260.66-465-6.29-47.9-5196.53+4224,7840300.12
'26/03/2058.258.457.558.2-0.2-0.341.541,6711,2441.340.97-479-247-13.2-7396.59+2824,7420300.12
'26/03/1958.258.457.858.4-0.1-0.171.031,3209921.330.77-484-296-0.68-7806.63+3424,7140300.12
'26/03/1858.758.75858.5001.29728501.140.57-435-135+18.1-5526.68+1124,6800300.12
'26/03/1758.158.65858.5+0.1+0.171.036968820.790.41-305-8.58+12.5-3016.71-3124,6690300.12
'26/03/1658.458.858.258.4+0.4+0.691.039207521.220.54-45.2-2-26.7-746.8-14124,7000300.12
'26/03/1358.358.557.958-0.3-0.511.037328670.840.43-501-11.7-25.8-5386.79+624,8410300.12
'26/03/125959.258.258.3-1.1-1.851.689101,1620.780.53-461-142-25.9-6296.84+2224,8350300.12
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
'26/03/1159.359.859.159.4-0.3-0.51.175591,1000.510.33-300-5-1.5-3066.9-7724,8130300.12
'26/03/1059.359.959.259.7+0.7+1.191.1946846610.28+220-3.21+18.86.92-424,8900300.12
'26/03/0957.759.757.759-1-1.673.331,4071,3031.080.83-501-4.34-89-5946.9-1124,8940300.12
'26/03/0659.76059.260001.337081,2690.560.42-3180-21-3396.95+424,9050300.12
'26/03/0560.16159.760002.178031,4570.550.48-131-207-10-3486.98-224,9010300.12
'26/03/046060.559.760-0.8-1.321.321,0471,2660.830.63-0.9-22.4-87-1106.99+624,9030300.12
'26/03/0360.661.260.460.8001.329617581.270.58+250-4.34-12+2346.99-1424,897-4300.12
'26/03/0259.46159.260.8+1+1.673.019007651.180.54+447-34-0.84+4126.96-14024,911+4340.14
'26/02/26616159.859.8-0.9-1.481.981,3183,1910.410.79-463-216+49-6306.91+3525,051-7300.12
'26/02/2561.261.360.460.7-0.6-0.981.471,3012,1010.620.79-129-240-37.8-4076.95+825,016-1370.15
'26/02/24626260.561.3-0.2-0.332.441,6151,7660.910.99-655-233+13-8746.95-2525,0080380.15
'26/02/236161.860.761.5+0.7+1.151.811,2261,0441.170.75+540-139+35+4377.03-3325,033+7380.15
'26/02/1160.660.860.160.8+0.6+11.169658001.210.58+2430+64+3076.96-6425,0660310.12
'26/02/1060.660.760.160.2-0.7-1.150.996988050.870.42-237-8.68+7-2386.93-325,1300310.12
'26/02/0960.760.960.160.9+0.2+0.331.327506371.180.45-86.9-64+20-1316.99-725,133-1310.12
'26/02/0660.260.959.660.7+0.1+0.172.156767030.960.41+1.190-10-8.857-5425,140-1320.13
'26/02/0559.96159.960.6+0.8+1.341.841,3429451.420.81+975-3.34-3+9697.01-14225,1940330.13
'26/02/0459.760.359.759.8+0.1+0.171.014624561.010.28+97-21+3.07+79.16.9+625,3360330.13
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
'26/02/0359.359.958.959.7+0.2+0.341.688941,0380.860.53-315-43.3-1-3596.89-525,3300330.13
'26/02/0259.859.859.259.5-0.3-0.518797231.220.52-141-45-9.75-1966.93-11225,3350330.13
'26/01/3059.560.159.359.8+0.1+0.171.341,1128661.280.66+198-1470+51.36.94-10725,447-1330.13
'26/01/2959.759.859.459.7+0.1+0.170.676527460.870.39+70-98.3-16.2-44.56.91-1625,554-1340.13
'26/01/2859.859.859.159.6+0.4+0.681.181,3679851.390.81-209-267-0.17-4776.9+1525,570-1350.14
'26/01/2759.359.758.959.2+0.1+0.171.359111,4800.620.54-180-119-0.48-3006.92-725,555+1360.14
'26/01/2658.459.257.259.1+0.1+0.173.391,8391,5281.21.07-355-81.70-4376.94+1925,562+31350.14
'26/01/2359.559.758.759-0.5-0.841.681,4591,3251.10.86-391-174-0.99-5666.97-13025,543+340.02
'26/01/2259.459.959.459.5+0.1+0.170.848376861.220.5-53-211-7-2717.02-425,673010
'26/01/2159.859.859.259.4-0.5-0.8311,1339711.170.67-558-51.3-2.45-6127.03+3725,677-410
'26/01/2059.86059.659.9-0.1-0.170.677036441.090.42-212-14.7-20.5-2477.1-1225,640050.02
'26/01/1959.86059.360001.171,1801,0031.180.7-266-124-25-4157.13+1225,652050.02
'26/01/166060.159.760-0.2-0.330.661,3119171.430.79-571-72-3.79-6467.17-10525,640050.02
'26/01/1560.460.459.860.20016071,0010.610.36-178-59.7-3.33-2417.24+3525,745050.02
'26/01/1460.460.860.260.2+0.2+0.3317336261.170.44+385-149-12+2247.27-8825,710050.02
'26/01/1360.560.559.660-0.4-0.661.498729490.920.52-376-106-6.41-4897.22+125,798-150.02
'26/01/12616160.360.4-0.5-0.821.156118030.760.37-178-50.30-2287.26-3125,797+160.02
'26/01/0960.36160.260.9+0.7+1.161.337637371.040.46+129-124-2+3.337.28-10825,828050.02
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
'26/01/0860.160.66060.2+0.1+0.1715604911.140.34+304-1530+1517.26-2425,936050.02
'26/01/076060.359.860.1000.837749710.80.46+275-253-0.05+21.67.15-125,960050.02
'26/01/0659.960.359.960.1+0.1+0.170.677556481.170.45-15-200-8-2237.14025,961-1350.02
'26/01/0560.360.359.660-0.6-0.991.161,3841,3361.040.83-436-150-12.4-5987.14+18125,961-12180.07
'26/01/0261.661.760.160.6-0.8-1.32.611,2892,1760.590.78-306-385+1-6907.19+11725,7800300.12
'25/12/3161.561.761.361.4-0.1-0.160.657225771.250.44+114-67.3-8+38.77.22-225,663-1300.12
'25/12/3061.261.661.161.5+0.3+0.490.827625771.320.47+349-3-2+3447.2-8025,6650310.12
'25/12/2960.461.260.461.2+0.9+1.491.337525961.260.46+336+85+7+4287.16-2925,7450310.12
'25/12/2660.460.459.960.3000.837896471.220.47-72.9-409-4-4867.12+17425,774+1310.12
'25/12/2460.160.559.560.3+0.2+0.331.661,2161,1671.040.73-427-261+3.85-6847.13+16125,6000300.12
'25/12/2360.360.459.960.1-0.3-0.50.831,0278691.180.62-284-351+3.51-6327.17+16225,4390300.12
'25/12/2260.560.760.360.4-0.1-0.170.666228780.710.38+33-119+9.78-767.21-4025,277-2300.12
'25/12/1960.36160.360.5+0.2+0.331.166415311.210.39+316-163+26+1797.21-4925,317+22320.13
'25/12/1860.560.66060.30018546481.320.51-155-96+37.7-2137.16+4425,366+5100.04
'25/12/1760.760.86060.3001.336736960.970.41-88-60.8-15.8-1657.24-2425,322050.02
'25/12/1660.260.76060.3-0.3-0.51.168627521.150.52-443-69.5-2.19-5157.25+11525,346050.02
'25/12/1560.86160.560.6-0.5-0.820.825485391.020.33-348-51+5.11-3947.29+2825,231050.02
'25/12/1261.661.86161.1-0.1-0.161.314594161.10.28+193-120+2+75.47.33+525,203050.02
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
'25/12/116161.360.761.2+0.4+0.660.993633960.920.22+420+1+437.3-6725,198050.02
'25/12/1060.561.260.560.8+0.1+0.161.152493280.760.15+61-3.82-1.74+55.47.3-325,265050.02
'25/12/09616160.560.7-0.2-0.330.826436261.030.39-156-1+0.82-1567.29+3725,268-150.02
'25/12/0861.261.460.960.9-0.5-0.810.813203760.850.2+36-50+3.18-10.87.3-625,231060.02
'25/12/0561.461.661.261.4+0.1+0.160.653092961.040.19+145-68+26.9+1047.3-3825,237060.02
'25/12/046161.46161.3+0.3+0.490.662602870.910.16+134-77+9.72+66.77.28-425,275060.02
'25/12/036262.160.961-0.8-1.291.946258030.780.38-192-226+7.31-4107.26+4525,279060.02
'25/12/0262.162.461.861.8000.972663620.740.17+91-35+11.6+67.67.29-4025,234060.02
'25/12/0161.762.361.661.8-0.3-0.481.132199880.220.14-580-7-657.28-625,274060.02
'25/11/2862.562.76262.1-0.4-0.641.123897400.530.24-100-2+39-637.29-325,280-260.02
'25/11/276262.56262.5+0.2+0.320.84425780.760.28+102-4.82-8+89.27.31+2225,283+180.03
'25/11/2661.762.361.762.3+0.6+0.970.974415440.810.27+2590+20+2797.31-6225,261070.03
'25/11/2562.562.561.561.7-0.4-0.641.613267980.410.2-46-3-0.19-49.27.27+325,323+170.03
'25/11/2461.262.261.262.1+1.3+2.141.646906101.130.43+1310+6+1377.29-4225,320060.02
'25/11/2161.461.760.660.8-0.4-0.651.84951,2800.390.3+114-76+26.2+64.77.26-12925,362-460.02
'25/11/2061.461.761.261.2+0.2+0.330.823435310.650.21+88-7.82+2+82.27.25-4325,4910100.04
'25/11/1961.961.96161-0.2-0.331.473617120.510.22-50-5.82+5-50.87.23-3625,534-2100.04
'25/11/1862.562.561.261.2-1.6-2.552.079341,0030.930.58-257-25-13-2957.24+12025,5700120.05
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
'25/11/1763.464.662.862.8-0.6-0.952.841,2442,1390.580.79-27-65-18.1-1107.26+925,450-2120.05
'25/11/1462.463.962.363.4+2.5+4.112.632,5662,5501.011.62+1,377-23.8-4+1,3497.26-33325,441+2140.06
'25/11/1361.561.560.960.9-0.1-0.160.982964090.720.18+101-54-26.1+20.97.05-1025,7740120.05
'25/11/1261.261.86161+0.2+0.331.324549640.470.28+215-63.8-26+1257.04-1525,7840120.05
'25/11/1160.761.360.560.8+0.2+0.331.323923581.090.24+116-5.82+12+1227.09-125,7990120.05
'25/11/1061.461.460.660.6-0.9-1.461.35305830.910.32-75-112+12-1757.07-325,800-1120.05