≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1455 集盛 / K線圖(日)

1455 集盛

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.959.89+0.06+0.61%2.12%9.929.959.74
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,004989.8萬5811.73張/筆9.860.8518.770.12
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)
963943.1萬7581.27張/筆9.79+0.37 (+3.89%)

連續漲跌: 連2漲  ( +0.43元 / +4.52%)

財報評分: 最新26分 / 平均34分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 集盛受邀參加統一證券舉辦之法說明會 (公告訊息 09/04 09:39)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 台股收漲702點　台積電漲10元至2380 (ETtoday新聞雲 08/10 13:34)

• 集盛董事會通過2026年第二季合併財務報告 (公告訊息 08/07 15:43)

• 更正集盛2025年度股東會年報部分內容 (公告訊息 08/07 13:42)

• 集盛2026年8月7日召開董事會--- 審議2026年第二季合併財務報告 (公告訊息 07/21 09:16)

• 2026台灣國際水周展10/14登場 水科技驅動AI產業轉型 (Anue鉅亨 07/08 12:43)

• 〈台股盤後〉海運、塑化及紡織神救援急拉900點收漲36點 單周大漲2208點 (Anue鉅亨 07/03 14:19)

• 集盛董事長訂定資本公積發放現金除息基準日 (公告訊息 06/16 09:47)

• 集盛2026年股東常會重要決議事項 (公告訊息 06/15 11:39)

1455 集盛 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共8,351日
成交價: 9.95元 (+0.06元/ +0.61%)成交張數: 1,004張成交金額: 990萬元
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3761低
近6日新高
連2漲
(+0.43元/ +4.52%)
第2940低
近5日新高
第5602高
近5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
9.95元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價9.69.849.969.9910.29.229.0511.49.9318.38.2216.46.037.65
漲跌價+0.35+0.11-0.01-0.04-0.25+0.73+0.9-1.45+0.02-8.35+1.73-6.45+3.92+2.3
漲跌幅+3.65%+1.12%-0.1%-0.4%-2.45%+7.92%+9.94%-12.7%+0.2%-45.6%+21%-39.3%+65%+30.1%
振幅4.58%4.47%5.92%10.9%35.6%46.3%50.4%40%83.2%76.3%295%148%423%59.6%
成交張數2,4443,3648,5852.49萬10.9萬18.1萬27萬38.3萬95.1萬207萬984萬1,368萬2,016萬24.2萬
成交金額2,389萬3,281萬8,438萬2.49億11億17.5億25.3億36.2億112億293億1,551億1,973億2,865億23.1億
週轉率0.46%0.63%1.61%4.69%20.6%34%50.7%72.1%179%389%1850%2574%3791%45.6%

* 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
'26/09/189.929.959.749.95+0.06+0.612.121,0045811.730.1+3.350-61-57.73.66+523,351000
'26/09/179.519.959.519.89+0.37+3.894.629637581.270.09+5790+13+5923.66-673,299000
'26/09/169.629.659.529.52-0.08-0.831.354773991.190.05-860-6.87-92.93.55-63,366000
'26/09/159.79.729.599.6-0.1-1.031.344703371.40.05-1410+12.7-1283.58+43,372000
'26/09/149.819.829.79.7-0.14-1.421.224492771.620.04-1370+24.9-1123.61+293,368000
'26/09/119.939.969.769.84-0.13-1.32.011,0065521.820.1-2130+26.8-1863.62-143,339000
'26/09/1010109.939.97-0.03-0.30.74792441.960.05+63.90+9+72.93.67+273,353000
'26/09/099.910.19.810+0.1+1.013.031,1284762.370.11+4510-26.5+4253.65-313,326-700
'26/09/089.89.99.739.9+0.1+1.021.739346471.440.09+6290-65+5643.57-1063,357+270.21
'26/09/0710.0510.059.719.8-0.16-1.613.411,6759881.70.16-4870+35.5-4523.45+883,463050.14
'26/09/0410.110.19.939.96-0.01-0.11.718916421.390.09-2880+24-2643.53+523,375050.15
'26/09/0310.210.49.979.97-0.18-1.774.241,9027542.520.19+1080+85.7+1943.59-43,323050.15
'26/09/0210.310.31010.15-0.1-0.982.931,2925792.230.13+1010+45+1463.56+733,327-250.15
'26/09/011010.61010.25+0.25+2.563,3481,3942.40.34+5530-52.6+5013.53+343,254+270.22
'26/08/311010.19.9510+0.03+0.31.58454811.760.08+2930-3.04+2903.3+83,220+550.16
'26/08/281010.059.979.97-0.01-0.10.89015621.60.09+4040-4+4003.25-73,212000
'26/08/279.9810.059.929.98-0.01-0.11.37263092.350.07+1940-23+1713.2-673,219000
'26/08/269.99109.879.99+0.05+0.51.316385551.150.06+4.030-33-293.18+233,286000
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
'26/08/251010.059.859.94-0.06-0.628544701.820.08-11600-1163.18-553,263-200
'26/08/2410.210.259.9510-0.1-0.992.971,5026582.280.15-80.30+28-52.33.2+393,318020.06
'26/08/2110.110.351010.1+0.1+13.52,1429302.30.22+6540-29.5+6253.22+923,279020.06
'26/08/2010.0510.19.9310+0.01+0.11.71,2826561.950.13+5050+2.97+5083.09+223,187-320.06
'26/08/191010.19.889.99-0.01-0.12.21,2875662.270.13+3190+9+3283-33,165050.16
'26/08/189.9910.19.8710+0.06+0.62.311,6528661.910.16+5510+6.6+5582.93-743,168+550.16
'26/08/179.789.959.619.94+0.17+1.743.489405801.620.09+1040+3+1072.83-783,242000
'26/08/149.949.949.719.77-0.12-1.212.337845241.50.08-4.610-23.1-27.72.91+553,320-200
'26/08/131010.059.89.89-0.08-0.82.511,4186882.060.14-4.440+14+9.562.9-103,265020.06
'26/08/129.619.999.619.97+0.37+3.853.962,0778622.410.2+47.40-55.7-8.252.88+1033,275-320.06
'26/08/119.89.819.39.6-0.3-3.035.152,1181,2021.760.2-1310+151+19.72.84-3523,172050.16
'26/08/109.359.99.359.9+0.9+106.115,1471,7962.870.5+7480+65.1+8132.86+3963,524+550.14
'26/08/078.869.18.869+0.12+1.352.76623561.860.06+77.20+9.18+86.42.72-343,128000
'26/08/068.868.888.748.88+0.03+0.341.586324381.440.06+730-17+562.7+383,162000
'26/08/058.868.868.78.85+0.12+1.371.835132402.140.05-1610-28.3-1892.69+983,124000
'26/08/048.568.778.528.73+0.13+1.512.915633051.850.05-370-25-62.12.72-473,026000
'26/08/038.558.688.478.6+0.05+0.582.464723041.550.04-7.950-68.5-76.52.73+23,073000
'26/07/318.758.758.558.55-0.03-0.352.337573891.950.07-2870+5-2822.72+223,071-100
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
'26/07/308.688.788.538.58-0.08-0.922.897994381.830.07+58.70-2.71+562.7703,049-210.03
'26/07/298.968.978.558.66-0.26-2.914.711,3747221.90.12+94.40+28.3+1232.7-1003,049+230.1
'26/07/288.968.978.748.92-0.04-0.452.577953532.250.07-270+15.3-11.72.67-493,149010.03
'26/07/279.169.168.938.96-0.16-1.752.525323191.670.05-88.50+8.78-79.72.63+243,198010.03
'26/07/249.019.129.019.12+0.11+1.221.223332161.540.03+1470+3.9+1512.64-223,174+110.03
'26/07/239.29.228.949.01-0.13-1.423.061,0194732.150.09+400+9.65+49.62.61+23,196000
'26/07/229.259.279.139.14-0.09-0.981.527463941.890.07-1400-17-1572.6+563,194000
'26/07/219.169.369.099.23+0.12+1.322.965583081.810.05+280-43.3-15.32.63-473,138-8000
'26/07/209.199.288.989.11-0.07-0.763.271,0104222.390.09-2940+72-2222.63-233,185+80802.51
'26/07/179.289.369.129.18-0.15-1.612.571,7046302.70.16+1280+11+1392.71-3633,208-400
'26/07/169.439.449.259.33-0.11-1.172.011,00650320.09+20+14.6+16.62.7-123,571-140.11
'26/07/159.119.499.119.44+0.34+3.744.181,4317601.880.13-52.90-75.6-1282.63-913,583+350.14
'26/07/149.19.168.929.1-0.02-0.222.631,5578021.940.14+300+59.6+89.62.64-1253,674020.05
'26/07/139.59.59.079.12-0.18-1.944.621,7068601.980.16+50.10+5+55.12.63+733,799-8420.05
'26/07/0910109.39.3-0.75-7.466.973,7421,7062.190.36-8680+3.64-8642.64+73,726+1862.31
'26/07/0810.410.69.8610.05-0.3-2.97.153,0781,1862.60.31-3170-9.06-3262.76+153,719+4852.29
'26/07/0710.9510.9510.2510.35-0.55-5.056.423,8971,7812.190.41+7390+4.42+7442.78+653,704-3812.19
'26/07/0612.0512.110.7510.9-0.1-0.9112.315,0364,7333.181.71-2,0590-40.6-2,1002.64-4243,639+84842.31
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
'26/07/0310.21110.211+0.95+9.457.967,5051,7384.320.81+3930+37.3+4303.04+1,1444,063000
'26/07/029.7510.459.7510.2+0.41+4.197.154,8771,6802.90.5+1,5880+1.95+1,5903.03+1642,919000
'26/07/0110.0510.159.659.79-0.21-2.152,1789632.260.21-4000+5.05-3952.69-3212,755000
'26/06/309.7710.19.6510+0.39+4.064.682,3999912.420.24+5870-8.43+5782.75+543,076000
'26/06/299.5210.059.529.61+0.08+0.845.561,3038011.630.13-2330+10.1-2232.8+653,022000
'26/06/269.559.659.439.53-0.02-0.212.31,1515032.290.11+4450-4.27+4412.98-332,957000
'26/06/259.649.649.59.55001.473894260.910.04-310+2.25-28.72.9-12,990000
'26/06/249.329.579.319.55+0.15+1.62.776534581.430.06+1740-7.29+1672.91-992,991000
'26/06/239.769.839.49.4-0.36-3.694.412,0039072.210.19+90.70+1+91.72.88-2733,090000
'26/06/2210.210.259.759.76-0.44-4.314.92,7061,3192.050.27-1,0130+17.4-9962.87+193,363000
'26/06/189.8210.359.710.2+0.38+3.876.624,6641,6782.780.47+2,1850-9.96+2,1753.1+1413,344000
'26/06/1710109.769.82-0.14-1.412.411,7609001.960.17-4430+10.4-4322.81+583,196000
'26/06/169.91109.99.96-0.03-0.311,5017591.980.15+3050-10+2952.93-2583,138000
'26/06/1510.0510.19.929.99001.81,7707232.450.18+1000+9.09+1092.88+1983,396-1400
'26/06/129.9910.059.859.99+0.13+1.322.031,7268821.960.17+6140+29+6432.84-923,198-2140.44
'26/06/119.819.999.669.86+0.01+0.13.351,9701,0171.940.19+2980+1.7+2992.73-243,290-8160.49
'26/06/109.96109.769.85-0.11-1.12.412,2341,2351.810.22+1550+8.39+1642.68+1003,3140240.72
'26/06/0910.0510.29.619.96-0.04-0.45.96,3722,8042.270.63-3210-335-6562.65+573,214-21240.75
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
'26/06/088.74108.610+0.9+9.8915.44,9171,8542.650.47+5420+307+8502.71+4363,157+45451.43
'26/06/059.359.359.039.1-0.23-2.473.431,2227391.650.11-2310-13.8-2452.6+522,721000
'26/06/049.39.49.129.33-0.07-0.742.981,8839621.960.17+1750+0.15+1752.66+182,669-100
'26/06/039.39.559.169.4+0.2+2.174.242,7411,1412.40.26+8900+5.91+8962.62-1402,651010.04
'26/06/029.079.358.999.2+0.18+23.991,9101,0381.840.17+2240-14.8+2092.5+722,791-110.04
'26/06/018.619.078.529.02+0.41+4.766.391,4208091.750.13+5880+19.6+6082.45-332,719-220.07
'26/05/298.698.698.458.61002.791,05552720.09-57.30+6.99-50.32.34+352,752040.15
'26/05/288.158.888.158.61+0.49+6.038.992,1029112.310.18+4830-6.98+4762.35+762,717+440.15
'26/05/2788.137.998.12+0.1+1.251.757953872.050.06+1350-29.3+1062.25-242,641000
'26/05/268.078.147.988.02-0.05-0.621.987534091.840.06-700-5.19-75.22.23-222,665000
'26/05/258.158.217.958.07-0.1-1.223.181,0914702.320.09-3030+0.58-3022.24+152,687-600
'26/05/228.218.218.098.17-0.01-0.121.475552572.160.05-2470+20.7-2262.28-72,672060.22
'26/05/218.28.238.18.18+0.01+0.121.593292061.60.03+670-9.19+57.82.32+442,679-360.22
'26/05/208.218.218.058.17001.963652321.570.03-590-13-722.31-142,635-590.34
'26/05/198.098.198.088.17+0.12+1.491.374552132.140.04+1490+15+1642.32-682,649-12140.53
'26/05/187.868.097.858.05+0.11+1.393.024692222.110.04+2120-30.1+1822.28-672,7170260.96
'26/05/158.198.197.837.94-0.16-1.984.441,3857181.930.11-7600+2.01-7582.24-452,7840260.93
'26/05/148.18.28.18.1-0.01-0.121.236423082.080.05+550-10+452.37-102,829+9260.92
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
'26/05/138.068.168.018.11+0.01+0.121.854022401.670.03+430+1+442.36-112,8390170.6
'26/05/128.158.218.088.1-0.03-0.371.66793711.830.06+350-5+302.36-422,850+13170.6
'26/05/118.158.28.068.13+0.05+0.621.733982781.430.03+390-0.78+38.22.4-112,892040.14
'26/05/088.118.158.088.08-0.03-0.370.864383471.260.04-66.70-3-69.72.39+72,903040.14
'26/05/078.068.148.018.11+0.02+0.251.616403821.670.05+760+43+1192.38+272,896040.14
'26/05/068.128.128.018.09+0.01+0.121.365613621.550.05+590-6.49+52.52.37-222,869040.14
'26/05/058.118.178.088.08-0.01-0.121.114512661.690.04+90+12+212.35-52,891040.14
'26/05/048.158.158.038.09-0.06-0.741.471,4194713.010.11+1880+19.3+2072.34-2522,896040.14
'26/04/308.378.378.158.15-0.22-2.632.638785371.640.07-3030+1.54-3012.29+533,148040.13
'26/04/298.548.548.378.37-0.12-1.4124973151.580.04-95.70-10-1062.34+333,095040.13
'26/04/288.438.538.418.49+0.05+0.591.423712341.590.03+1440-0.1+1442.38+13,062040.13
'26/04/278.458.458.298.44-0.04-0.471.896383801.680.05-40-19.2-23.22.35-573,061040.13
'26/04/248.748.798.468.48-0.24-2.753.788523772.260.07-3590-0.1-3592.35+503,118040.13
'26/04/239.139.138.78.72-0.34-3.754.751,0386641.560.09-1350-12.9-1482.41-453,068040.13
'26/04/229.29.28.999.06-0.09-0.982.36463491.850.06-1000+15-852.44+123,113-140.13
'26/04/2199.28.989.15+0.18+2.012.451,1687041.660.11+4540+20.8+4752.5-113,101+150.16
'26/04/209.029.068.88.97-0.05-0.552.889364412.120.08-380-5.3-43.32.41-363,112+440.13
'26/04/179.299.298.929.02-0.16-1.744.031,3938021.740.13-3570-3.58-3612.42+243,148000
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
'26/04/168.879.188.89.18+0.44+5.034.351,7807612.340.16+5510+9+5602.48+543,124-500
'26/04/158.758.928.688.74+0.04+0.462.761,2475222.390.11+190-1.34+17.72.38-2093,070+550.16
'26/04/148.788.788.638.7001.724482951.520.04+1620+6+1682.35-273,279000
'26/04/138.358.718.348.7+0.29+3.454.47864201.870.07+2940-5+2892.32-1193,306000
'26/04/108.458.488.358.41-0.04-0.471.544753311.440.04+13.80+0.8+14.62.26-193,425000
'26/04/098.778.778.438.45-0.18-2.093.946314081.550.05-1730-7.47-1802.26+683,444000
'26/04/088.538.658.538.63+0.09+1.051.414192601.610.04+550+26.9+81.92.3-363,376000
'26/04/078.638.638.538.54-0.09-1.041.163672671.370.03+840-1.49+82.52.29+293,412000
'26/04/028.778.778.538.63-0.09-1.032.753432101.630.03-360+5.65-30.42.28+343,383000
'26/04/018.718.798.628.72+0.1+1.161.975183771.370.05+880+30.2+1182.28-253,349000
'26/03/318.888.938.598.62-0.3-3.363.817144601.550.06+50+6.43+11.42.27-533,374000
'26/03/308.858.978.718.92+0.04+0.452.935473151.740.05+310-19.2+11.82.27-683,427000
'26/03/278.888.888.758.88001.467673112.470.07+2760-3.39+2732.27-263,495000
'26/03/269.039.038.858.88-0.02-0.222.024552421.880.04+510+4.23+55.22.23+133,521000
'26/03/258.868.948.688.9+0.04+0.452.935123851.330.05+850-5.32+79.72.22-303,508-3500
'26/03/249.359.358.858.86-0.37-4.015.429585451.760.09-1850+4.36-1812.2+133,538-31350.99
'26/03/239.129.329.059.23+0.01+0.112.931,1574792.420.11+3440-9.09+3352.23+243,525+20661.87
'26/03/209.399.459.199.22-0.2-2.122.769025551.630.08-1880+4-1842.19+733,5010461.31
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
'26/03/199.219.59.219.42003.081,1885922.010.11+1720-9+1632.23+1333,428-1461.34
'26/03/189.359.459.289.42+0.16+1.731.841,4887471.990.14+3660+18+3842.2+333,295-4471.43
'26/03/178.959.298.959.26+0.34+3.813.811,7098791.940.16+1320+16.2+1482.13-113,262+28511.56
'26/03/169.219.68.918.92+0.06+0.687.792,3801,1622.050.22-4960-7.29-5032.11+943,273+23230.7
'26/03/138.828.98.748.86+0.04+0.451.814673411.370.04-260-17.2-43.22.2-453,179000
'26/03/128.78.828.68.82+0.06+0.682.518615381.60.08+1750-26+1492.23-263,224000
'26/03/118.638.798.628.76+0.14+1.621.977473562.10.06+2300+2.83+2332.21-333,250-200
'26/03/108.878.878.558.62-0.3-3.363.591,1686411.820.1-3730-4.97-3782.16-53,283-1120.06
'26/03/099.19.138.718.92+0.07+0.794.752,7301,2602.170.24-4870-44-5312.22+643,288+10130.4
'26/03/068.178.958.178.85+0.64+7.89.52,0429402.170.1800-4.78-4.782.3-843,224-13230.09
'26/03/058.268.318.188.21+0.01+0.121.593743091.210.03+10.10-1.16+8.912.29+53,30801354.08
'26/03/048.48.48.18.2-0.1-1.23.619646311.530.08+110-31.1-20.12.29-1003,303+951354.09
'26/03/038.28.478.28.3+0.1+1.223.291,19759920.1+1830-8.3+1752.28-2823,403-77401.18
'26/03/028.298.318.188.2-0.13-1.561.568724701.860.07+2930+0.91+2942.24+133,685+401173.18
'26/02/268.458.58.338.33-0.1-1.192.028275241.580.07+380+4.61+42.62.18-393,672+57772.1
'26/02/258.498.518.398.43-0.06-0.711.418684821.80.07+2.010-0.13+1.872.17+153,711-62200.54
'26/02/248.58.618.468.49-0.07-0.821.757264031.80.06-1900-0.81-1912.17+343,6960822.22
'26/02/238.518.638.518.56+0.05+0.591.417294131.760.06+820-2+802.2+183,662-3822.24
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
'26/02/118.568.598.488.51+0.03+0.351.34403431.280.04-140+32+182.18-203,6440852.33
'26/02/108.448.658.368.48-0.02-0.243.416844591.490.06+970+8.06+1052.17-293,664-20852.32
'26/02/098.678.678.58.5-0.06-0.71.993272571.270.03+830+15.3+98.32.15-503,693+201052.84
'26/02/068.768.778.568.56-0.2-2.282.44213061.380.04-93.80-10.7-1042.14-663,7430852.27
'26/02/058.728.958.668.76-0.02-0.233.37254951.470.06-1460-1-1472.14-93,809-24852.23
'26/02/048.438.98.438.78+0.31+3.665.551,2176891.770.11-1630-2-1652.15-663,818-931092.85
'26/02/038.658.678.358.47-0.18-2.083.71,1836161.920.1-1530+3.91-1492.13+973,884+962025.2
'26/02/028.778.788.628.65-0.22-2.481.89495481.730.08+730-1+722.15-663,787+51062.8
'26/01/309.129.128.88.87-0.18-1.993.541,2287821.570.11-3000-302.1-2603,853-511012.62
'26/01/299.289.288.959.05-0.33-3.523.521,8741,1931.570.17-90+7-22.09+2114,113+431523.7
'26/01/2810.210.29.39.38-0.92-8.938.744,3242,4561.760.41-2890-14.1-3032.08-943,902+21092.79
'26/01/2710.410.61010.3+0.62+6.46.212,9515,1192.531.34-1,3130-18.9-1,3322.11+3673,996-21072.68
'26/01/269.679.689.619.68+0.88+100.82,4817713.220.24+860+17.2+1032.33+2863,629+241093
'26/01/238.18.88.18.8+0.8+108.753,5121,3032.690.3-740+7.85-66.12.31+5923,343-35852.54
'26/01/2288.087.968001.54092301.780.03+520-3+492.32+402,75101204.36
'26/01/218.028.027.98-0.02-0.251.53943691.070.03-400-20-602.32-232,71101204.43
'26/01/208.238.238.018.02-0.1-1.232.714203921.070.03-400-9.5-49.52.32-92,73401204.39
'26/01/197.818.297.818.12+0.2+2.536.061,1875552.140.1+760+16.2+92.22.33+1452,743+731204.37
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
'26/01/167.927.957.97.92+0.01+0.130.634342901.50.03-21.400-21.42.32-252,5980471.81
'26/01/157.787.927.747.91+0.13+1.672.313732671.40.03+7800+782.32+122,6230471.79
'26/01/147.727.87.727.78+0.05+0.651.034472601.720.03+1510-1+1502.31-642,611+34471.8
'26/01/137.687.797.627.73+0.04+0.522.216353541.790.05+7700+772.28-1312,675-22130.49
'26/01/127.777.777.687.69-0.05-0.651.163852711.420.03-410-0.11-41.12.29+62,806+23351.25
'26/01/097.837.847.747.74-0.03-0.391.292712061.310.02-10+3.23+2.232.37-192,800+7120.43
'26/01/087.77.797.697.77+0.08+1.041.33712441.520.03+90-0.95+8.052.37-402,819+550.18
'26/01/077.557.77.547.69+0.12+1.592.114632601.780.04+10600+1062.37-112,859000
'26/01/067.67.67.557.57+0.02+0.260.663351941.730.03+780-3.11+74.92.35-662,870000
'26/01/057.657.657.557.55-0.12-1.561.35263281.610.04-1970-0.03-1972.34+72,936000
'26/01/027.657.727.647.67+0.02+0.261.052591771.460.02-60+0.38-5.622.29-152,929000
'25/12/317.667.667.617.65-0.01-0.130.651591670.950.01-100+0.67-9.332.3-72,944000
'25/12/307.677.727.617.66-0.05-0.651.433101542.010.02+50+6.1+11.12.3+132,951000
'25/12/297.727.727.677.71-0.01-0.130.653152151.460.02-240+0.96-232.3-172,938000
'25/12/267.667.797.67.72002.467803342.340.06-230-0.85-23.82.3-2102,955000
'25/12/247.817.847.77.72001.812541481.720.02-760+0.48-75.52.3-93,165000
'25/12/237.787.837.717.72-0.05-0.641.5423022910.02-1310-0.24-1312.31+573,174000
'25/12/227.797.857.757.77001.292961581.870.02-20+0.17-1.832.34+23,117-1400
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
'25/12/197.747.827.77.77001.542021761.150.02+50-2.4+2.62.34-193,115+14140.45
'25/12/187.767.797.747.77-0.03-0.380.641101310.840.01-90+7-22.34-33,134000
'25/12/177.847.897.87.8-0.04-0.511.152421381.750.02-560+1-552.3403,137000
'25/12/167.967.967.787.84-0.12-1.512.262492570.970.02-630-3.84-66.82.35+73,137000
'25/12/157.738.087.667.96+0.3+3.925.484203041.380.03+470-6+412.36-33,130000
'25/12/127.627.757.627.66001.72421321.830.02+260+0.49+26.52.35-213,133000
'25/12/117.77.77.617.66-0.04-0.521.173271641.990.02-60+4.62-1.382.34+93,154000
'25/12/107.77.747.637.7-0.05-0.651.421291420.910.01-10+1.59+0.592.35+183,145000
'25/12/097.787.87.697.75-0.06-0.771.412522161.170.02-550-5.87-60.92.34+103,127000
'25/12/087.967.987.87.81-0.13-1.642.271901831.040.01-610+4.61-56.42.35-93,117000
'25/12/057.957.957.97.94-0.01-0.130.631991701.170.02-11100-1112.36+63,126000
'25/12/047.927.957.927.95+0.03+0.380.3889980.90.01-50+502.46+73,120000
'25/12/037.8887.887.92+0.05+0.641.523781792.110.03+470+1+482.4603,113000
'25/12/027.817.97.817.87+0.06+0.771.152461741.410.02+680-10+582.46+13,113000
'25/12/017.77.837.697.81+0.12+1.561.823011921.570.02+970+1.61+98.62.45-393,112000
'25/11/287.617.727.567.69+0.08+1.052.12192380.920.02-720+15.1-56.92.43-33,151000
'25/11/277.697.727.547.61-0.11-1.422.336504051.610.05-280-2.21-30.22.44+353,154000
'25/11/267.767.777.717.72000.782091691.240.02+1030+3+1062.45-443,119000
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
'25/11/257.767.787.77.72-0.05-0.641.032432201.110.02-250-0.53-25.52.43-243,163000
'25/11/247.87.827.727.77+0.02+0.261.29115771.50.01+240+12.7+36.72.43-123,187000
'25/11/217.777.87.727.75+0.01+0.131.031321360.970.01+3.650+4+7.652.43-73,199000
'25/11/207.747.777.77.74+0.04+0.520.911701151.480.01+100+8+182.43+53,206000
'25/11/197.877.897.657.7-0.11-1.413.077232492.90.06+2600-0.03+2602.43+143,201000
'25/11/187.967.967.687.81-0.21-2.623.496333421.850.05-2010-9.23-2102.38-1543,187000
'25/11/178.088.087.968.02-0.02-0.251.492531971.280.02-51.60+3.37-48.22.4203,341-1000
'25/11/148.058.1288.04-0.05-0.621.482351671.410.02+110+5.19+16.22.42+193,3410100.3
'25/11/138.038.127.968.09+0.03+0.371.992501691.480.02+670-1.29+65.72.43-53,322+10100.3
'25/11/127.998.17.948.06+0.13+1.642.022841661.710.02+45.30+0.4+45.72.42-103,327000
'25/11/117.9387.867.93001.772971861.60.02-820-1-832.41+13,337000
'25/11/108.18.157.927.93-0.13-1.612.853582671.340.03-2140+4.04-2102.42-23,336000
'25/11/077.968.27.938.06+0.11+1.383.43832981.290.03-180-4.73-22.72.46-23,338000
'25/11/067.747.977.747.95+0.24+3.112.983091991.550.02+620+9.5+71.52.48-193,340000
'25/11/057.787.87.627.71-0.05-0.642.321,2964233.060.1+6260-2.97+6232.46+53,359000
'25/11/047.677.787.677.76+0.11+1.441.445892712.170.05+2510-0.23+2512.35-73,354000
'25/11/037.727.727.637.65-0.07-0.911.176803062.220.05+920-4.75+87.22.3-133,361000
'25/10/317.857.857.727.72-0.11-1.41.665954361.360.05-990+14-852.28-1073,374000
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
'25/10/307.917.917.837.83-0.08-1.011.015703431.660.04-830-0.61-83.62.3-1313,481000
'25/10/297.957.977.887.91-0.02-0.251.133922351.670.03-550+2.99-522.31-663,612000
'25/10/288.198.197.927.93-0.2-2.463.321,1776771.740.09-2510+5.92-2452.25-1043,678000
'25/10/278.158.28.098.13001.352672261.180.02-33.50+23.9-9.612.3-73,782000
'25/10/238.098.198.068.13+0.04+0.491.613081861.660.03+110+0.92+11.92.3-463,789000
'25/10/228.118.118.068.09000.624852042.380.04+1310+48+1792.3-663,835000
'25/10/218.138.138.098.09-0.01-0.120.491831011.820.01+600+4.98+652.28-823,901000
'25/10/208.068.138.048.1+0.04+0.51.123262171.50.03+200+0.57+20.62.27-213,983-100
'25/10/178.168.218.048.06-0.09-1.12.097154071.760.06-1000+0.81-99.22.27+244,004010.02
'25/10/168.158.218.148.15000.862541821.40.02+61.80+9.5+71.32.29-653,980010.03
'25/10/158.268.288.118.15-0.11-1.332.066043491.730.05-2470-0.57-2472.28-324,045010.02
'25/10/148.358.398.268.26-0.09-1.081.565993661.640.05-1630+6.51-1562.32-524,077010.02
'25/10/138.368.388.38.35-0.03-0.360.953692001.840.03-10-0.34-1.342.35-234,129-4010.02
'25/10/098.48.438.388.38000.64602282.020.04+470-0.15+46.82.35-44,1520410.99
'25/10/088.358.448.358.38+0.03+0.361.084372261.940.04+880+0.98+892.35-314,156-20410.99
'25/10/078.668.668.358.35-0.31-3.583.581,7007772.190.14-940+14-802.33+744,187+41611.46
'25/10/038.858.858.658.66-0.2-2.262.261,0016241.60.09-44200-4422.35+724,113+20200.49
'25/10/028.948.948.818.86-0.07-0.781.463563071.160.03-990+0.84-98.22.42-94,041000
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
'25/10/018.968.988.758.93-0.03-0.332.572961901.560.03-1150+6.45-1092.45-194,050000
'25/09/309.029.028.948.96-0.04-0.440.892741671.640.02-130+47.6+34.62.47-24,069000
'25/09/269.029.038.999-0.02-0.220.441761251.410.02-650+3.92-61.12.47+74,071000
'25/09/259.029.089.019.02+0.03+0.330.782401701.410.02+320+8.52+40.52.48-134,064000
'25/09/2499.028.968.99+0.03+0.330.671721201.430.02-450+5-402.47+84,077000
'25/09/238.9998.938.96-0.03-0.330.784352511.730.04-2080+0.45-2082.48+84,069000
'25/09/229.059.068.988.99-0.05-0.550.885692162.630.05-530+3.19-49.82.44+244,061000