≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1604 聲寶 / K線圖(日)

1604 聲寶

日期: 09/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.3523.3500%0.43%23.323.423.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
264616.2萬1262.1張/筆23.330.9413.34-29.95
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)
281655.5萬1421.98張/筆23.33-0.05 (-0.21%)

連續漲跌: 連5跌→平盤  ( 0元 / 0%)

財報評分: 最新40分 / 平均40分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 家電業掀漲價潮 聲寶第四季審慎樂觀 (Anue鉅亨 09/16 17:08)

• 聲寶召開法人說明會 (公告訊息 09/15 15:41)

• 聲寶第17次買回庫藏股辦理註銷減資 (公告訊息 08/12 14:58)

• 聲寶財務主管異動案 (公告訊息 08/12 14:57)

• 聲寶公司治理主管異動案 (公告訊息 08/12 14:57)

• 聲寶2026年度第二季合併財務報告 (公告訊息 08/12 14:56)

• 2026年第二季財務報告董事會預計召開日期為 2026年8月12日 (公告訊息 08/04 17:08)

• 聲寶總座異動落實世代傳承 營運不受影響後續佈局擇期說明 (Anue鉅亨 07/21 18:22)

• 聲寶總經理異動案 (公告訊息 07/21 16:14)

• 冷氣也要洗澡？AI空調時代來了　聲寶兩大功能解決現代家庭痛點 (ETtoday新聞雲 07/20 14:54)

• 韓系美型冰箱之外　台灣家庭更重視「剛剛好的尺寸」 (ETtoday新聞雲 07/13 11:23)

• 更正-公告聲寶董事會選任董事長 (公告訊息 06/17 15:58)

• 更正-公告聲寶2026年股東會全面改選董事之相關資料 (公告訊息 06/17 15:58)

• 聲寶董事會決議委任第四屆審計委員會委員 (公告訊息 06/16 17:07)

• 聲寶董事會決議委任第六屆薪酬委員會委員 (公告訊息 06/16 17:06)

• 聲寶股東會決議同意解除新任董事競業之限制 (公告訊息 06/16 17:05)

• 聲寶董事會選任董事長 (公告訊息 06/16 17:04)

• 聲寶2026年股東會全面改選董事之相關資料 (公告訊息 06/16 17:01)

• 聲寶砸近1.2億元主攻AI智慧節能、健康科技 活化資產穩定現金流 (Anue鉅亨 06/16 16:57)

• 聲寶2026年股東會重大決議 (公告訊息 06/16 16:52)

1604 聲寶 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共9,114日
成交價: 23.35元 (0元/ 0%)成交張數: 264張成交金額: 616萬元
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3240高
-
連5跌→平盤
(0元/ 0%)
第714低
近2日新低
第8005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

結算價
23.35元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/16
起算價23.4523.623.423.123.225.2524.652828.3527.65188.243.1824.4
漲跌價-0.1-0.25-0.05+0.25+0.15-1.9-1.3-4.65-5-4.3+5.35+15.11+20.17-1.05
漲跌幅-0.43%-1.06%-0.21%+1.08%+0.65%-7.52%-5.27%-16.6%-17.6%-15.6%+29.7%+183%+634%-4.3%
振幅0.64%1.27%1.71%3.03%4.53%12.3%12.6%21.4%27%37.3%121%316%943%12.7%
成交張數6611,0182,3174,4132.15萬4.99萬7.61萬13.4萬25.4萬53.9萬184萬391萬959萬6.49萬
成交金額1,544萬2,381萬5,439萬1.03億5.03億11.8億18.2億33.6億68.3億151億420億646億1,040億15.4億
週轉率0.17%0.27%0.6%1.15%5.61%13%19.8%34.8%66.1%140%480%1018%2496%16.9%

* 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
'26/09/1623.323.423.323.35000.432641262.10.06-4900-498.4-2149000
'26/09/1523.423.4523.323.35-0.05-0.210.642811421.980.07-680+6-628.410151000
'26/09/1423.423.4523.3523.4-0.05-0.210.431161270.920.03-39.200-39.28.43-8151000
'26/09/1123.4523.4523.3523.45-0.05-0.210.432042730.750.05-40.70-2-42.78.43-54159000
'26/09/1023.523.623.523.5-0.1-0.420.421521041.470.04+170-1708.440213000
'26/09/0923.623.6523.523.6-0.05-0.210.631821561.160.04+6.50-4+2.58.440213000
'26/09/0823.6523.723.5523.65000.631681501.120.04+33.20-4+29.28.440213000
'26/09/0723.623.6523.5523.65+0.15+0.640.433432461.40.08+48.10+8+56.18.44-5213000
'26/09/0423.6523.6523.4523.5+0.05+0.210.852271661.370.05+42.10+2+44.18.42-11218000
'26/09/0323.423.6523.3523.45+0.05+0.211.283782271.670.09+2.3200+2.328.41+36229000
'26/09/0223.323.423.323.4+0.1+0.430.432532051.240.06-12.100-12.18.41+38193000
'26/09/0123.123.3523.123.3+0.05+0.221.082521621.560.06+350+1+368.41-6155000
'26/08/3123.1523.2523.0523.25000.862371901.250.05-53.60-6-59.68.410161000
'26/08/2823.3523.3523.2523.25-0.05-0.210.431131890.60.03-1800-188.42-10161000
'26/08/2723.3523.3523.2523.3-0.05-0.210.431081700.630.03+440-14+308.42-6171000
'26/08/2623.3523.423.223.35+0.05+0.210.861781691.050.04+130-8+58.44-21177000
'26/08/2523.323.323.223.3000.4378910.850.02+300+38.44-2198000
'26/08/2423.323.323.223.3000.431691910.890.04-130-25-388.440200000
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
'26/08/2123.2523.323.223.3+0.05+0.220.432511561.610.06+42.20+7+49.28.440200000
'26/08/2023.223.323.223.25+0.15+0.650.432761701.620.06+21000+2108.43+3200000
'26/08/1923.0523.22323.1000.871121740.640.03+7.0500+7.058.370197000
'26/08/1823.1523.1523.0523.1000.43701530.460.0200008.37+2197000
'26/08/1723.223.22323.1-0.05-0.220.861791940.920.04-30+308.370195000
'26/08/1423.1523.152323.15000.652711681.610.06-550-3-588.38-6195000
'26/08/1323.323.323.0523.15001.082621901.380.06-940+4-908.39+1201000
'26/08/1223.2523.323.1523.15-0.1-0.430.6514314410.03-400-48.410200000
'26/08/1123.323.323.223.25+0.05+0.220.431101021.080.03+130+39+528.420200000
'26/08/1023.3523.3523.123.2001.081061290.820.02-30+4+18.410200000
'26/08/0723.1523.223.123.2+0.15+0.650.431741581.10.04+800-37+438.410200000
'26/08/0623.123.12323.05000.431411361.040.03-490-5-548.390200000
'26/08/0523.223.252323.05001.083382811.20.08-1150+1-1148.4-10200000
'26/08/0423.1523.223.0523.05-0.3-1.280.642913700.790.07-1260-31-1578.43+4210000
'26/08/0323.323.3523.223.35000.641831890.970.04-27.40-13-40.48.46+5206000
'26/07/3123.523.623.3523.35-0.15-0.641.066232552.440.15-55.20+3-52.28.460201000
'26/07/3023.523.5523.323.5+0.05+0.211.079593183.020.22+4730+4+4778.48+2201000
'26/07/2923.4523.5523.2523.45+0.1+0.431.286334191.510.15+4120+4+4168.35-12199000
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
'26/07/2823.323.423.223.35+0.05+0.210.863472341.480.08+2880+21+3098.24-3211000
'26/07/2723.323.423.2523.3+0.05+0.220.652512021.240.06+1580+7+1658.17+1214000
'26/07/2423.0523.2523.0523.25+0.15+0.650.872201771.240.05+10800+1088.12-15213000
'26/07/2323.323.322.9523.1-0.1-0.431.517653871.980.18-1760+17-1598.1+7228000
'26/07/2223.4523.5523.223.2-0.35-1.491.496494111.580.15-2500-34-2848.140221000
'26/07/2123.423.623.423.55+0.15+0.640.854092381.720.1+3590-6+3538.2-6221000
'26/07/2023.323.4523.323.4+0.1+0.430.642552071.230.06+1170+14+1318.110227000
'26/07/1723.423.623.2523.3-0.3-1.271.487023901.80.16+3240-3+3218.08-2227000
'26/07/1623.5523.623.4523.6+0.05+0.210.641801461.230.04+1050+4+1097.99+1229000
'26/07/1523.523.623.423.55+0.05+0.210.853332271.470.08+1440+19+1637.96-20228000
'26/07/1423.5523.5523.2523.5+0.05+0.211.286382492.560.15+1830+25+2087.920248000
'26/07/1323.523.6523.423.45+0.05+0.211.074212941.430.1+1130-28+84.67.88-19248000
'26/07/0923.3523.4523.2523.4+0.05+0.210.863481971.770.08+4.340+14+18.37.870267000
'26/07/0823.723.723.3523.35-0.25-1.061.482592131.220.06-140-7-217.92+23267000
'26/07/0723.8523.8523.523.6-0.2-0.841.475663411.660.13+90.80+6+96.87.9-8244000
'26/07/0623.62423.623.8+0.3+1.281.78505021.690.2+3320-1+3317.86+21252000
'26/07/0323.223.6523.223.5+0.3+1.291.941,0194632.20.24+5960-4+5927.77+11231000
'26/07/0223.1523.3523.1523.2-0.05-0.220.863472181.590.08+1520-7+1457.62-42220000
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
'26/07/0123.523.523.223.25-0.15-0.641.284033001.340.09+1010+2+1037.59+26262000
'26/06/3023.623.6523.323.4001.55573471.60.13+800-1+797.56+2236000
'26/06/2923.123.823.123.4+0.35+1.523.048514381.940.2+940+1+957.54+30234000
'26/06/2623.223.252323.05-0.25-1.071.074783651.310.11-850-2-877.53-5204000
'26/06/2523.2523.423.2523.3+0.05+0.220.653222131.510.08+2000+9+2097.570209000
'26/06/2423.1523.323.0523.25+0.15+0.651.084613301.40.11+2030+1+2047.520209000
'26/06/2323.223.223.0523.1-0.05-0.220.653143031.040.07+63.60+1+64.67.53-1209000
'26/06/2223.223.223.0523.15000.653703101.190.09-5100-517.51+1210000
'26/06/1823.223.2523.123.15-0.05-0.220.653932811.40.09-50.60-13-63.67.48-11209000
'26/06/1723.1523.2523.123.2000.655533591.540.13+1.790+7+8.797.5+6220000
'26/06/1623.423.423.1523.2-0.15-0.641.072302151.070.05+350-11+247.49-1214000
'26/06/1523.523.523.2523.35-0.05-0.211.075953441.730.14+16.70+15+31.77.480215000
'26/06/1223.4523.5523.223.4+0.15+0.651.513162571.230.07-62.30-4-66.37.47+5215000
'26/06/1123.323.3523.0523.25-0.05-0.211.293042581.180.07+54.20+10+64.27.520210000
'26/06/1023.2523.3523.1523.3+0.05+0.220.862332400.970.05+490+1+507.5-15210000
'26/06/0923.223.5523.223.25-0.2-0.851.494103841.070.1-84.10-11-95.17.49-2225000
'26/06/082323.52323.45-0.05-0.212.135073691.370.12-530-19-727.53-5227000
'26/06/0523.723.723.523.5-0.2-0.840.842322400.970.05+37.80-5+32.87.54-5232000
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
'26/06/0423.623.7523.623.7+0.15+0.640.645084311.180.12+2030+2+2057.56-16237000
'26/06/0323.2523.623.123.55+0.45+1.952.168405251.60.2+5190+2+5217.51+14253000
'26/06/0223.1523.223.0523.1-0.1-0.430.653292931.120.08+290-2+277.37+1239000
'26/06/0123.3523.352323.2-0.2-0.851.56275201.210.15-680+2-667.36-1238000
'26/05/2923.423.423.0523.4+0.1+0.431.55703841.480.13-74.90+1-73.97.41-20239000
'26/05/2823.423.523.123.3-0.05-0.211.713673001.220.09+510-1+507.4+1259000
'26/05/2723.323.3523.0523.35001.284413191.380.1-1190+2-1177.42-4258000
'26/05/2623.223.352323.35+0.15+0.651.513712731.360.09-1900-197.480262000
'26/05/2523.223.222.923.2001.295554061.370.13-1530-1-1547.480262000
'26/05/2223.123.322.923.2001.723623950.920.08-2300-237.5+5262000
'26/05/2123.0523.22323.2+0.1+0.430.873852671.440.09+3100+317.5-2257000
'26/05/2023.1523.1522.9523.1-0.05-0.220.862522331.080.06+290+4+337.49-2259000
'26/05/1923.123.1522.9523.15+0.05+0.220.872452421.010.06+1800+187.470261000
'26/05/1822.823.122.723.1+0.3+1.321.752882701.070.07-320-8-407.450261000
'26/05/15232322.7522.8-0.05-0.221.093263051.070.07-1370-1-1387.45-3261000
'26/05/1422.923.1522.822.85-0.05-0.221.533173400.930.07-730-6-797.48+13264000
'26/05/1322.822.9522.722.9+0.1+0.441.14432711.630.1-8200-827.5-40251000
'26/05/1222.92322.722.8001.324593361.360.1+110-15-47.480291000
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
'26/05/1122.7522.822.722.8+0.05+0.220.444013591.120.09+500-4+467.47+2291000
'26/05/0822.922.922.722.75-0.1-0.440.883063180.960.07-560+2-547.450289000
'26/05/0722.7522.8522.722.85+0.05+0.220.663373321.020.08+59.90-7+52.97.450289000
'26/05/0622.8522.8522.722.8000.663633361.080.08+880+16+1047.43-73289000
'26/05/0522.822.8522.7522.8000.442913810.760.07-690-4-737.410362000
'26/05/0422.922.922.7522.8-0.1-0.440.663895640.690.09-1830-11-1947.43-12362000
'26/04/3023.123.122.922.9-0.15-0.650.871583170.50.04-300-1-317.47-6374000
'26/04/2923.0523.1522.9523.05000.872102560.820.0500+3+37.470380000
'26/04/2823.1523.222.8523.05+0.05+0.221.522773320.830.06-180+2-167.46-2380-600
'26/04/272323.0522.823001.093143840.820.07-180-1-197.45-4382061.57
'26/04/2423.3523.452323-0.4-1.711.9269069310.16-2010+3-1987.44+11386061.55
'26/04/2323.523.5523.323.4-0.1-0.431.065925221.130.14-2420-9-2517.470375061.6
'26/04/2223.723.723.523.5-0.1-0.420.853113530.880.07-520+3-497.5-8375061.6
'26/04/2123.6523.6523.5523.6+0.05+0.210.422542810.90.06-400-47.49-8383061.57
'26/04/2023.823.823.523.55-0.25-1.051.267276051.20.17-1150-153-2687.49+13391061.53
'26/04/1723.823.8523.523.8-0.05-0.211.471,0941,1540.950.26-4300-201-6317.51+46378061.59
'26/04/1623.923.9523.7523.85000.841,0411,3210.790.25-1190-244-3637.64-14332+661.81
'26/04/1525.425.425.225.35+0.05+0.20.791,9661,97210.5-3880-156-5447.74+34346000
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
'26/04/1425.0525.325.0525.3+0.25+118291,0290.810.21+630-98-357.83+6312000
'26/04/1325.225.3525.0525.05-0.15-0.61.191,1321,4380.790.28-1380-284-4227.81+12306000
'26/04/1025.525.525.225.2-0.2-0.791.186991,1300.620.18-1520-317-4697.84-10294000
'26/04/0925.4525.525.3525.4-0.05-0.20.594796030.80.12-880-5-937.88-4304000
'26/04/0825.825.825.425.45-0.15-0.591.566519550.680.17-3400+20-3207.9+3300000
'26/04/0725.425.725.425.6+0.2+0.791.184665700.820.12+1690+1+1708-18297000
'26/04/0225.525.5525.425.4-0.1-0.390.592344490.520.06-2100-217.96+1315000
'26/04/0125.3525.5525.325.5+0.25+0.990.993434320.790.09+920+14+1067.97-6314000
'26/03/3125.225.3525.1525.25-0.05-0.20.793364180.80.08-1310+4-1277.95+1320000
'26/03/3025.125.425.125.3001.193655050.720.09+470-14+338.02-3319000
'26/03/2725.2525.3525.2525.3000.41763430.510.04+70-1+680322000
'26/03/2625.2525.425.225.3+0.1+0.40.793394370.780.09+840+3+878-1322000
'26/03/2525.125.2525.125.2+0.25+10.64125860.70.1+1060+37+1437.98+1323000
'26/03/242525.0524.724.95+0.1+0.41.413055290.580.08-340+3-317.95+3322000
'26/03/2324.852524.7524.85-0.2-0.812957130.410.07-610-17-787.96+1319000
'26/03/2025.125.2525.0525.05-0.15-0.60.792445840.420.06+670-17+508-16318000
'26/03/1925.2525.3525.1525.2-0.05-0.20.793086690.460.08-18.500-18.57.98-4334000
'26/03/1825.125.325.125.25+0.15+0.60.84377490.580.11+2100+28+2387.98-50338000
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
'26/03/1725.125.1524.8525.1+0.1+0.41.25658830.640.14+70+6+137.92+3388000
'26/03/162525.224.95250013639430.390.09+43.70-3+40.77.93+2385000
'26/03/1324.925.0524.825+0.1+0.414981,2280.410.12-230-11-347.92+2383000
'26/03/1224.52524.524.9+0.35+1.432.045231,0880.480.13+1980-13+1857.96+12381000
'26/03/1124.724.9524.524.55+0.55+2.291.871,3238281.60.33+79900+7997.91-12369000
'26/03/1024.0524.1523.8524+0.3+1.271.272313260.710.06-290-14-437.71+63381000
'26/03/0923.623.823.523.7-0.35-1.461.253355560.60.08-28.60-29-57.67.710318000
'26/03/0624.1524.1524.0524.05-0.1-0.410.411712570.660.04+660-1+657.72+5318000
'26/03/0524.224.2524.0524.15+0.1+0.420.831322580.510.03+190-7+127.710313000
'26/03/0424.1524.223.924.05-0.25-1.031.233494450.790.08+920-16+767.71-34313000
'26/03/0324.524.524.2524.3-0.1-0.411.021793550.50.04+320+2+347.68+8347000
'26/03/0224.3524.424.224.4+0.05+0.210.822153850.560.05+960+5+1017.670339000
'26/02/2624.424.424.124.35+0.05+0.211.232733770.720.07+95.10-21+74.17.650339000
'26/02/2524.424.424.0524.3-0.1-0.411.433103810.810.07+10200+1027.62-1339000
'26/02/2424.424.424.1524.4+0.1+0.411.033753890.960.09+270+3+307.590340000
'26/02/2324.124.324.124.3+0.2+0.830.834605000.920.11+2380+7+2457.59-1340000
'26/02/1123.924.1523.824.1+0.25+1.051.474103411.20.1-1190+32-877.52-11341000
'26/02/1023.723.8523.623.85+0.15+0.631.051981881.050.05-250+7-187.53-10352000
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
'26/02/0923.823.8523.623.7-0.05-0.211.054174300.970.1-1150+1-1147.53-2362000
'26/02/0623.923.923.723.75-0.15-0.630.843423780.910.08-1330-4-1377.54+5364000
'26/02/0523.852423.8523.9-0.05-0.210.631051370.760.03-30-7-107.57+7359000
'26/02/0423.852423.8523.95+0.1+0.420.63761210.630.02-30-6-97.570352000
'26/02/0323.852423.823.85-0.15-0.620.832353200.740.06-6700-677.57+1352000
'26/02/0224.124.1523.924-0.1-0.411.042043040.670.05-780-29-1077.58-11351000
'26/01/3024.0524.22424.1-0.05-0.210.831542960.520.04+230-4+197.6-2362000
'26/01/292424.223.9524.15+0.1+0.421.042042220.920.05+900-2+887.59+2364000
'26/01/2824.0524.123.9524.05000.622002550.780.05+80-3+57.56+8362000
'26/01/272424.12424.05000.421622360.690.04+1300+137.55-18354000
'26/01/2624.0524.123.9524.05000.621452040.710.03-2900-297.55+18372000
'26/01/2323.924.123.924.05+0.1+0.420.842312171.060.06+2700+277.56-2354000
'26/01/222424.0523.923.95000.631672200.760.04+29.40-2+27.47.54-6356000
'26/01/21242423.8523.95000.632622880.910.06-530-5-587.54-1362000
'26/01/202424.123.923.95-0.05-0.210.832892841.020.07-640-6-707.55+1363000
'26/01/192424.123.9524-0.05-0.210.622732770.990.07-330-15.5-48.47.56+18362000
'26/01/1624.224.22424.05-0.05-0.210.831572250.70.04-28.40-3-31.47.57-2344000
'26/01/1523.9524.123.924.1+0.25+1.050.842602401.080.06+2000+207.57-1346000
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
'26/01/1423.823.9523.823.85-0.05-0.210.632553100.820.06+2700+277.560347000
'26/01/1323.952423.8523.9-0.05-0.210.631752450.720.04-620-1-637.540347000
'26/01/12242423.923.95-0.05-0.210.422192500.880.05-620-1-637.55+1347000
'26/01/0923.952423.924+0.1+0.420.421301650.790.03-3000-307.57-4346000
'26/01/0823.82423.823.9000.842192740.80.05-420-1-437.580350000
'26/01/0723.9523.9523.7523.9-0.05-0.210.848715491.590.21-11400-1147.58-7350000
'26/01/0624.124.1523.823.95-0.15-0.621.458937541.180.21-9900-997.6+10357000
'26/01/0524.324.424.0524.1-0.2-0.821.444874431.10.12-490-4-537.63+1347000
'26/01/0224.3524.524.324.3-0.1-0.410.824813381.420.12-200-27.650346000
'25/12/3124.424.5524.324.4-0.05-0.21.023802881.320.09+11800+1187.660346000
'25/12/3024.4524.524.424.45-0.1-0.410.41611350.450.01-400-47.630346000
'25/12/2924.4524.5524.324.55+0.1+0.411.024932541.940.12+810+10+917.630346000
'25/12/2624.524.624.4524.45-0.05-0.20.61911440.630.02-120+1-117.61+1346000
'25/12/2424.524.624.4524.5000.61901160.780.02-1400-147.62+1345000
'25/12/2324.524.5524.4524.5-0.05-0.20.411031470.70.03-2600-267.62+1344000
'25/12/2224.624.624.524.55000.41881640.540.02+1000+107.63-1343000
'25/12/1924.4524.624.4524.55+0.05+0.20.6154960.560.01-60-2-87.630344000
'25/12/1824.624.6524.424.5-0.05-0.21.02691100.620.02-100+16+67.63-12344000
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
'25/12/1724.624.6524.524.55-0.05-0.20.6156750.740.01-2300-237.630356000
'25/12/1624.4524.624.424.6-0.05-0.20.811732390.720.04-530-1-547.63-2356000
'25/12/1524.624.6524.4524.65+0.05+0.20.81601270.470.01+40+3+77.65+1358000
'25/12/1224.624.6524.5524.6+0.05+0.20.4155880.630.01+70+2+97.65-5357000
'25/12/1124.624.6524.3524.55-0.05-0.21.223152321.360.08+250-4+217.640362000
'25/12/1024.6524.824.524.6001.221681860.90.04+130+1+147.64-1362000
'25/12/0924.6524.924.524.6-0.1-0.41.622051791.150.05+40-407.630363000
'25/12/0824.724.7524.5524.7-0.1-0.40.811511810.840.04-30+307.630363000
'25/12/0524.724.824.624.8+0.05+0.20.811691141.480.04+20+17+197.63-1363000
'25/12/0424.724.824.724.75000.447770.610.0100+6+67.630364000
'25/12/0324.7524.824.724.75000.4811010.80.0200+1+17.63-1364000
'25/12/0224.6524.7524.5524.75+0.2+0.810.812051701.210.05+1200+3+1237.630365000
'25/12/0124.5524.7524.424.55-0.15-0.611.421002540.390.02+240-3+217.620365000
'25/11/2824.5524.724.5524.7+0.1+0.410.61631590.40.02+120+16+287.62-1365000
'25/11/2724.624.7524.524.6-0.1-0.41.01651080.60.0200-4-47.610366000
'25/11/2624.7524.824.624.7+0.05+0.20.8171960.740.02+210+2+237.61-1366000
'25/11/2524.7524.7524.624.65-0.1-0.40.6128660.420.01-800-87.610367000
'25/11/2424.424.7524.424.75+0.35+1.431.431671581.060.04+730+8+817.610367000
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
'25/11/2124.524.5524.324.4001.02861360.630.02+4.190+6+10.27.590367000
'25/11/2024.424.4524.424.4+0.05+0.210.2150840.590.01-100+1-97.590367000
'25/11/1924.5524.5524.324.35-0.05-0.21.021151550.740.03-500+1-497.59+2367000
'25/11/1824.6524.724.3524.4-0.35-1.411.414282961.450.100-4-47.6+1365000
'25/11/1724.6524.824.6524.75-0.05-0.20.6991470.670.02+53.30-13+40.37.6-20364000
'25/11/1424.824.8524.624.8+0.1+0.41.012251891.190.06+710-4+677.580384000
'25/11/1324.824.824.624.7-0.05-0.20.811271340.950.03+30-2+17.57-10384000
'25/11/1224.724.7524.6524.75000.41301600.810.03+500+57.560394000
'25/11/1124.7524.7524.6524.75+0.05+0.20.41011430.710.03+470-1+467.56-2394-100
'25/11/1024.624.724.5524.7-0.05-0.20.611081150.940.03-190+3-167.550396010.25
'25/11/0724.624.7524.524.75+0.15+0.611.021741351.290.04+9800+987.550396010.25
'25/11/0624.724.724.4524.6+0.1+0.411.02691400.490.0200+11+117.530396010.25
'25/11/0524.724.724.424.5-0.15-0.611.221752090.840.04-480-2-507.530396010.25
'25/11/0424.524.724.524.65000.811221670.730.03+160+1+177.54+1396010.25
'25/11/0324.6524.6524.4524.65+0.05+0.20.813753091.210.09-170-4-217.53-4395010.25
'25/10/3124.7524.7524.624.6-0.1-0.40.611311400.940.03-250+10-157.54+5399+110.25
'25/10/3024.7524.7524.5524.7-0.05-0.20.813172231.420.08-10900-1097.54+1394000
'25/10/2924.7524.8524.724.75-0.05-0.20.61281560.820.03-190+2-177.56+1393000
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
'25/10/2824.924.924.824.8-0.05-0.20.41351990.680.03+210+3+247.570392000
'25/10/2724.824.9524.824.85+0.05+0.20.61521600.950.04+130+19+327.560392000
'25/10/2324.8524.9524.824.8-0.05-0.20.654850.640.01+100+17.56-1392000
'25/10/2224.8524.9524.7524.85000.81161470.790.03+290+7+367.56-2393000
'25/10/2124.924.9524.8524.85-0.05-0.20.4991500.660.02+40+4+87.550395000
'25/10/2024.824.924.824.9+0.1+0.40.41031480.690.03-40+7+37.550395000
'25/10/1724.8524.924.824.8000.41101041.060.03-500-57.55-6395000
'25/10/16252524.824.8-0.05-0.20.82471541.610.06-40+7+37.550401000
'25/10/1524.852524.824.85000.82361811.30.06-34.900-34.97.550401000
'25/10/1424.925.124.824.85-0.05-0.21.22422331.040.06-380+5-337.56+6401000
'25/10/1325.125.124.924.9-0.1-0.40.81772400.740.04-360+2-347.57-6395000
'25/10/092525.124.825+0.15+0.61.216832322.950.17+3000+307.58-5401000
'25/10/0824.92524.8524.85000.6811680.480.02+100+1+117.57-2406000
'25/10/0724.82524.824.85+0.05+0.20.811772030.870.04+240+15+397.570408000
'25/10/0324.92524.724.8001.211611601.010.04+1200+127.56+3408000
'25/10/0224.924.9524.824.8-0.05-0.20.61092000.550.03+290+1+307.530405000
'25/10/0124.9524.9524.824.85-0.1-0.40.6561150.480.01-70+5-27.520405000
'25/09/30252524.824.95+0.15+0.60.81911960.460.02-160+13-37.53-1405000
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
'25/09/26252524.724.8-0.2-0.81.23402861.190.08-330+4-297.53-25406000
'25/09/2524.9525.124.9525+0.15+0.60.62753350.820.07-20+9+77.54+15431000
'25/09/2424.7524.9524.7524.85+0.1+0.40.812091851.130.05+600+22+827.54+5416000
'25/09/2324.7524.924.724.75-0.05-0.20.811331730.770.03-80-10-187.520411000
'25/09/2224.9524.9524.824.8-0.05-0.20.6941610.590.02+170+5+227.530411000
'25/09/1924.9524.9524.824.85-0.1-0.40.61232040.60.03-480+6-427.52+8411000
'25/09/1824.82524.824.95+0.2+0.810.812502051.220.06+30+5+87.54-1403000