≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3294 英濟 / K線圖(日)

3294 英濟

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
30.330+0.3+1%2.33%30.0530.4529.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4611,387萬2721.69張/筆30.111.7N/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)
277833.1萬327848張/筆30.05+0.75 (+2.56%)

連續漲跌: 連3漲  ( +1.65元 / +5.76%)

財報評分: 最新36分 / 平均38分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 英濟董事會決議通過處分嘉義縣民雄鄉土地及廠房案 (公告訊息 08/07 18:21)

• 英濟董事會通過2026年第二季合併財務報告 (公告訊息 08/07 18:06)

• 英濟2026年度第二季財務報告董事會召開日期 (公告訊息 07/30 18:10)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

• 代重要子公司英錡科技股份有限公司公告股東會通過解除董事競業禁止之限制 (公告訊息 06/22 16:58)

• 代重要子公司英錡科技股份有限公司公告董監改選異動 (公告訊息 06/18 16:58)

• 代重要子公司英錡科技股份有限公司公告股東會重要決議 (公告訊息 06/18 16:54)

• 英濟發行國內第三次有擔保轉換公司債收足債款 (公告訊息 06/16 16:11)

• 英濟2026年股東常會重要決議事項 (公告訊息 06/08 16:28)

3294 英濟 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共4,769日
成交價: 30.3元 (+0.3元/ +1%)成交張數: 461張成交金額: 1,387萬元
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1216高
近13日新高
連3漲
(+1.65元/ +5.76%)
第2047高
近11日新高
第1604高
近11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
30.3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年今年
01/02
~09/18
起算價28.6528.853030.539.735.551.931.918.616.7517.1519.05-38.15
漲跌價+1.65+1.45+0.3-0.2-9.4-5.2-21.6-1.6+11.7+13.55+13.15+11.25--7.85
漲跌幅+5.76%+5.03%+1%-0.66%-23.7%-14.6%-41.6%-5.02%+62.9%+80.9%+76.7%+59.1%--20.6%
振幅6.28%6.59%6.33%11%39.3%52.8%53.4%121%242%284%312%281%-49.1%
成交張數9221,3112,3765,2364.7萬16.7萬39.9萬239萬307萬368萬440萬520萬-25.9萬
成交金額2,755萬3,880萬7,024萬1.58億16.9億63.1億162億1,040億1,317億1,472億1,636億1,759億-100億
週轉率0.7%0.99%1.8%3.97%35.6%126%302%1809%2327%2787%3332%3936%-196%

* 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
'26/09/1830.0530.4529.7530.3+0.3+12.334612721.690.14-3.990+0.24-3.75
'26/09/1730.330.529.6530+0.75+2.562.912773270.850.08+580+0.2+58.29.89+156,2150190.31
'26/09/1628.729.2528.729.25+0.6+2.091.921841761.050.05+88.40-0.45+889.8-206,200+1190.31
'26/09/1528.7529.428.6528.65-0.35-1.212.592071891.10.06-2.130-8.05-10.29.58+136,2200180.29
'26/09/1428.8529.428.629+0.15+0.522.771821741.050.05+38.50+0.62+39.29.58-26,207-1180.29
'26/09/1128.829.228.728.85-0.5-1.71.722422410.06+35.90-0.65+35.39.55-756,209+1190.31
'26/09/1029.929.929.129.35-0.35-1.182.692572331.10.08-70+0.62-6.389.51+16,284-5180.29
'26/09/0929.853029.629.7001.351771751.010.05+26.20-0.78+25.49.51+16,2830230.37
'26/09/0829.930.329.729.7-0.15-0.52.012472111.170.07-15.10-4.66-19.89.48-76,2820230.37
'26/09/0730.0530.229.7529.85-0.15-0.51.51592260.710.05-8200-829.49+26,2890230.37
'26/09/0430.1530.6529.530+0.45+1.523.892683120.860.08+110+0.14+11.19.55-216,2870230.37
'26/09/0330.4531.229.5529.55-0.65-2.155.464914731.040.15-1790-1.23-1809.52+306,3080230.36
'26/09/0230.130.630.130.2-0.4-1.311.632232440.920.07+16.20+0.36+16.59.65+66,278-1230.37
'26/09/0130.630.8530.330.6+0.15+0.491.811952140.910.06-280-0.2-28.29.64+336,272-3240.38
'26/08/313131.230.330.45-0.55-1.772.91723070.560.05+2.980+0.34+3.329.52+86,2390270.43
'26/08/2831.6531.6530.931-0.25-0.82.41973660.540.06-800-89.52+176,231-1270.43
'26/08/2731.131.953131.25+0.55+1.793.094523781.20.14+1440-0.2+1449.52-936,214+1280.45
'26/08/2630.63130.530.7+0.25+0.821.641821910.950.06+50.30+0.28+50.69.41+96,307+1270.43
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
'26/08/2530.330.4529.730.45+0.3+12.491451610.90.04+14.10-0.55+13.69.38+56,298+1260.41
'26/08/2430.530.630.1530.15-0.35-1.151.481591860.860.05-15.20-2.42-17.69.36-76,2930250.4
'26/08/2130.3530.5530.230.5+0.1+0.331.15981250.780.03+190-0.21+18.89.37+16,3000250.4
'26/08/2030.8531.2530.3530.4-0.1-0.332.952781951.420.09+720-0.14+71.99.36+156,2990250.4
'26/08/1930.4530.853030.5002.792081951.070.06+21.10-0.97+20.19.28+106,284-3250.4
'26/08/1831.5531.5530.530.5-0.55-1.773.382812281.230.09-46.70-6.14-52.99.26-616,274+1280.45
'26/08/1731.631.8530.831.05-0.4-1.273.345642871.960.18+26.80+0.4+27.29.29-476,3350270.43
'26/08/1431.7531.8531.231.45-0.2-0.632.052953790.780.09+74.100+74.19.27+66,3820270.42
'26/08/1332.232.331.6531.65-0.15-0.472.042882831.020.09+14000+1409.22-106,3760270.42
'26/08/1231.7532.6531.6531.8+0.4+1.273.184004340.920.13+12200+1229.09-176,3860270.42
'26/08/1131.531.830.6531.4+0.55+1.783.734193411.230.13+85.40-0.04+85.38.99-376,4030270.42
'26/08/1030.631.130.430.85+0.65+2.152.324312701.60.13+1400+2.83+1438.92-56,440-2270.42
'26/08/0730.3530.9530.230.2-0.15-0.492.472131791.190.06-370-1.53-38.58.82+176,4450290.45
'26/08/0630.6530.853030.35-0.25-0.822.782392351.020.07+520+0.48+52.58.84-286,4280290.45
'26/08/0531.331.3530.630.6+0.3+0.992.483792821.340.12+660+2.35+68.38.8-136,4560290.45
'26/08/0429.5530.329.330.3+0.8+2.713.392973070.970.09+320-0.75+31.38.75+416,4690290.45
'26/08/0328.629.7528.529.5+0.65+2.254.3324023910.07-210+1.82-19.28.7-166,4280290.45
'26/07/3128292828.85+2.1+7.853.744263401.250.12-270+5-228.71+136,444-18290.45
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
'26/07/302727.7526.226.75-0.55-2.015.686005061.190.16-30.80-1.38-32.28.73-1646,431-4470.73
'26/07/2929.2529.726.2527.3-1.85-6.3511.81,2591,0091.250.34+4800-7.43+4738.75-4886,595+4510.77
'26/07/2829.8530.229.0529.15-1.45-4.743.766436221.030.19-1200-5.18-1258.35-447,083+21470.66
'26/07/273030.629.930.6+0.3+0.992.313683171.160.11+46.70+0.98+47.78.38-417,127+5260.36
'26/07/2431.231.7530.330.3-1.05-3.354.634824241.140.15-55.80-14.3-70.18.33-147,168-1210.29
'26/07/2332.0532.331.1531.35-0.5-1.573.614193651.150.13+88.10-0.24+87.98.38-357,182-1220.31
'26/07/2232.132.631.631.85+0.15+0.473.153713850.960.12-840-0.04-848.31+307,217-2230.32
'26/07/2131.2531.8531.1531.7+0.75+2.422.263663211.140.12+23.100+23.18.36+47,1870250.35
'26/07/2031.831.829.630.95-0.85-2.676.929928321.190.3+1620-0.09+1628.34-1827,183-4250.35
'26/07/1734.4534.4531.731.8-3.4-9.667.811,1519501.210.37+30.60-11.2+19.38.22-3587,365-8290.39
'26/07/1635.535.73535.2-0.5-1.41.963142901.080.11-820+0.01-828.18+337,7230370.48
'26/07/1536.136.435.3535.7-0.05-0.142.946555751.140.23+150+0.25+15.28.24+127,690-5370.48
'26/07/143737.234.535.75-1.35-3.647.281,1581,0461.110.41+36.80-12.6+24.38.23-937,678-20420.55
'26/07/133838.53737.1-0.6-1.593.987115871.210.27-550-3.08-58.18.18-337,771-8620.8
'26/07/0938.83937.737.7-0.9-2.333.378527251.170.33-1250-7.19-1328.21+57,804-2700.9
'26/07/0838.839.637.638.6-0.05-0.135.172,1101,5341.380.81-6340+0.35-6348.29+437,799-30720.92
'26/07/0739.741.838.6538.65-0.75-1.97.993,5332,6151.351.42+1860+2.11+1888.76-497,756-51021.32
'26/07/0640.440.5538.839.4-1-2.484.333,8162,2631.691.51+4580-8.56+4498.61+1177,805-151071.37
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
'26/07/0336.7540.436.340.4+3.65+9.9311.22,9331,6811.741.16+170+13.8+30.88.21-2317,688+361221.59
'26/07/023637.853636.75+0.75+2.085.148207001.170.3+2100+0.35+2108.18-447,919-6861.09
'26/07/0137.337.3535.9536-0.95-2.573.797876211.270.29-2270-2.78-2308.01+327,963-20921.16
'26/06/3036.437.236.136.95+1.05+2.923.066044761.270.22+820-0.71+81.38.17-197,931+131121.41
'26/06/2937.2537.6535.635.9-1.15-3.15.531,4441,2951.120.53-1180-7.36-1268.09+177,950-8991.25
'26/06/2639.440.2537.0537.05-2.35-5.968.121,6431,3131.250.63-2210-5.28-2268.1-1537,933-91071.35
'26/06/254141.6539.439.4-1.1-2.725.562,6221,9641.331.06-3020+0.55-3028.14+18,086-21161.43
'26/06/2439.5540.9539.1540.5+1.9+4.924.662,8082,2111.271.13+78.40-0.18+78.28.26+708,085+221181.46
'26/06/2340.440.4538.3538.6-1.4-3.55.251,2041,0611.130.47+10.20-0.52+9.718.12-938,015+17961.2
'26/06/2239.841.3539.840+0.3+0.763.92,3761,5681.520.96+2540-0.28+2548.1+458,108+2790.97
'26/06/184141.539.439.7-0.2-0.55.261,5921,2431.280.64-1800-0.3-1807.89+1228,063-18770.95
'26/06/1738.1541.0538.1539.9+1.75+4.597.62,8432,1381.331.14+2470+34.2+2818.02-787,939+39951.2
'26/06/164141.138.1538.15-1.25-3.177.492,4071,9321.250.95-4120+2.82-4097.82-708,017-7560.7
'26/06/1537.539.437.539.4+3.55+9.95.32,3881,2721.880.93+8270+3.75+8318.13-1188,087+58630.78
'26/06/1236.636.835.8535.85+0.35+0.992.686524941.320.24+560-0.12+55.97.5-778,205-550.06
'26/06/1136.637.3535.235.5-1.5-4.055.811,0238281.230.37-1150-8.07-1237.44+348,282-3100.12
'26/06/1038.440.253737-1.75-4.528.391,7791,2961.370.69-380-4.03-427.48+1038,248-15130.16
'26/06/0936.6539.3536.3538.75+2+5.448.161,4761,1571.280.56+8.060-3.09+4.977.51+1348,145+13280.34
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
'26/06/0834.737.3534.636.75-1.55-4.057.181,3029541.360.47+3210-0.9+3207.5-1268,011-150150.19
'26/06/0539.439.437.738.3-1.1-2.794.311,1231,0071.110.43+870-6.37+80.67.25-468,137-651652.03
'26/06/0440.7541.139.239.4-1.35-3.314.661,5111,3671.110.6-1400-10.9-1517.19-208,183-892302.81
'26/06/0341.541.840.340.75-0.4-0.973.652,4592,0901.181.01-3060-3.66-3107.29+198,203-133193.89
'26/06/0240.4542.640.2541.15+0.95+2.365.855,6553,7141.522.35+7730+6+7797.51+618,184+253324.06
'26/06/014142.9540.1540.2006.972,5232,0641.221.03-37700-3776.92-438,123-153073.78
'26/05/2940.3540.6539.3540.2+0.85+2.163.31,4861,0711.390.59-15.10+0.13-14.97.2+1108,166-13223.94
'26/05/2840.0540.938.539.35-0.45-1.136.032,2111,6251.360.88+1050-6.05+98.97.21-368,056-163234.01
'26/05/2740.941.1539.539.8-0.7-1.734.072,2751,7221.320.91+2840+0.4+2857.13-468,092-513394.19
'26/05/2642.54339.7540.5-1.8-4.267.684,7424,2221.121.93-5180-26.7-5456.91+158,138-633904.79
'26/05/2541.244.9540.4542.3+1.2+2.9210.98,1055,2241.553.45+5910+8.9+6007.27+178,123+1364535.58
'26/05/2240.4542.1539.641.1+0.45+1.116.277,6545,7731.333.14-1440-0.73-1456.77+208,106+353173.91
'26/05/2140.341.9539.3540.65+0.15+0.376.428,0715,9671.353.28-190-9.14-28.16.81+2298,086-422823.49
'26/05/2039.6542.3539.1540.5+0.95+2.48.0910,8168,0181.354.44-7960-5.85-8026.7507,857+393244.12
'26/05/1937.540.236.639.55+2.3+6.179.668,6126,3381.363.34+2370+43.8+2817.28+557,857+1042853.63
'26/05/1838.839.837.237.25+0.75+2.057.1212,4647,9371.574.81-2,0300+60.6-1,9696.94+807,802+251812.32
'26/05/1536.436.535.736.5+3.3+9.942.412,9901,5661.911.09+400-1+398.29-1077,722+611562.02
'26/05/1430.533.230.2533.2+3+9.939.771,7391,1461.520.56+3770+3.67+3818.25+2507,829+50951.21
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
'26/05/1330.930.930.130.2-0.9-2.892.575134441.160.16-2740-0.26-27412+297,579-18450.59
'26/05/1231.131.130.4531.1+0.4+1.32.124673531.320.14+85.30+0.74+8612.2-507,550+2630.83
'26/05/1130.430.8530.330.7+0.45+1.491.825594041.380.17+1540-0.15+15412.1-147,600+5610.8
'26/05/0831.732.2530.2530.25-1.1-3.516.389098441.080.28-4050+0.17-40412+707,614+12560.74
'26/05/0730.731.4530.431.35+0.9+2.963.456974591.520.22+2020-0.01+20212.1+427,544+14440.58
'26/05/0631.231.430.1530.45-0.5-1.624.046415291.210.2-1270+0.04-12711.9-57,502-1300.4
'26/05/0530.4530.9530.3530.95+0.5+1.641.973683041.210.11+15600+15612-167,507+2310.41
'26/05/0430.6531.230.430.45-0.05-0.162.624033311.220.12+7900+7911.9-187,523-10290.39
'26/04/3030.83130.4530.5-0.05-0.161.83213041.060.1+620-0.26+61.711.8-137,541-10390.52
'26/04/2930.4530.830.3530.55-0.25-0.811.463102871.080.09+720+0.18+72.211.8-207,554-5490.65
'26/04/2830.731.130.230.8+0.05+0.162.932863200.890.09+190-0.18+18.811.7-47,574-14540.71
'26/04/2731.8531.8529.630.75+0.25+0.827.387375671.30.22-0.50-0.42-0.9211.6+237,578-36680.9
'26/04/243232.1530.530.5-1-3.175.246826191.10.21+32.10-4.89+27.211.6-1167,555-51041.38
'26/04/2334.334.330.631.5-2.25-6.67111,2531,0221.230.4-2790+0.56-27811.6-197,671-411091.42
'26/04/2233.734.333.433.75+0.55+1.662.711,0367451.390.35+61.30-0.02+61.311.8+1037,690+301501.95
'26/04/2133.2533.8533.133.2+0.2+0.612.275724361.310.19+65.20+0.09+65.311.7+327,587+91201.58
'26/04/2033.9534.053333-0.4-1.23.146225671.10.21+1200-3.9+11611.6-77,555+21111.47
'26/04/1733.634.333.2533.4+0.15+0.453.168816811.290.3-1130+0.82-11211.6+417,562+151091.44
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
'26/04/1633.333.5532.8533.25+0.05+0.152.114953751.320.16+72.30-0.12+72.211.6-477,521+1941.25
'26/04/1533.5534.733.1533.2+0.3+0.914.711,1178701.280.38-2600+3.79-25611.6+1227,568+37931.23
'26/04/1433.133.732.632.9+0.4+1.233.384614131.120.15-160+1.49-14.511.8+267,446+3560.75
'26/04/1331.132.8531.132.5+0.9+2.855.546865631.220.22+1340+0.08+13411.7-137,420+43530.71
'26/04/1032.1532.331.431.6-0.3-0.942.823393660.930.11-30.80+0.66-30.111.6+137,433-3100.13
'26/04/0933.333.331.931.9-0.6-1.854.312843560.80.09-66.900-66.911.7+417,420+4130.18
'26/04/0831.532.5531.532.5+1.45+4.673.383463161.090.11+1360-2+13411.7+217,384+880.11
'26/04/0731.531.73131.05-0.1-0.322.253072471.240.1+770-0.17+76.811.6-257,363000
'26/04/0232.232.931.131.15-0.75-2.355.643142971.060.1+290-3.24+25.811.6-147,388000
'26/04/013232.531.931.9+0.8+2.571.933372461.370.11+1280-4+12411.5-647,402000
'26/03/3132.732.931.131.1-1.6-4.895.57966301.260.25+1430-3.85+13911.4-1777,466-1600
'26/03/3032.73332.332.7-0.75-2.242.094923811.290.16+1720+0.05+17211.3-527,643-17160.21
'26/03/2733.433.5532.6533.45-0.4-1.182.665554401.260.18+750-6.05+6911.2-677,695-13330.43
'26/03/2634.734.8533.833.85-0.5-1.463.065275001.050.18-90-6.06-15.111+427,762-7460.59
'26/03/2534.4534.834.134.35+0.25+0.732.053322911.140.11+640+0.18+64.210.9-147,720-18530.69
'26/03/2435.835.833.634.1-0.15-0.446.426225001.240.21-820-17.5-99.510.9-207,734-16710.92
'26/03/2334.235.333.934.25-1.25-3.523.946245921.050.22-41.90-8.27-50.211+147,754-5871.12
'26/03/2036.3536.7535.3535.5-0.85-2.343.858956361.410.32+58.20-0.48+57.711-477,740-40921.19
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
'26/03/1937.3537.436.236.35-1.05-2.813.217477650.980.27-650+3.54-61.510.9-317,787-451321.7
'26/03/1837.737.736.737.4+0.2+0.542.695574861.150.21+900-1.2+88.811-327,818-251772.26
'26/03/1737.337.9537.0537.2+0.2+0.542.435094061.250.19+1130-1+11210.9-97,850-352022.57
'26/03/1637.637.6536.837-0.2-0.542.285804891.190.22+690-0.51+68.510.8-157,859-192373.02
'26/03/1336.838.136.4537.2-0.25-0.674.415414811.130.2+300-3+2710.7-217,874-152563.25
'26/03/1238.338.537.337.45-0.6-1.583.156839710.70.26-20-5-710.7+147,895-242713.43
'26/03/1137.8538.53738.05+1.45+3.964.11,1441,0731.070.43+530+11+6410.7-497,881+232953.74
'26/03/1036.1537.23636.6+1.5+4.273.421,0587941.330.39+3860+3+38910.6-337,930+612723.43
'26/03/0935.8535.9534.535.1-2.75-7.273.831,6921,1781.440.59+1540-9.26+14510.3-4577,963-762112.65
'26/03/0637.338.437.1537.85+0.05+0.133.316085101.190.23+850-1+8410.2+58,420-142873.41
'26/03/0537.938.337.137.8+1.3+3.563.299186821.350.35+3240-4.2+32010.1-548,415+393013.58
'26/03/0438.3538.736.336.5-2.6-6.656.141,4351,2261.170.53-3250-14.5-3399.86-408,469-552623.09
'26/03/0340.842.439.0539.1-1.3-3.228.294,9613,6041.382.02-7940-25.7-82010.1+168,509+223173.73
'26/03/0238.540.853840.4+0.9+2.287.221,8551,7821.040.74+4320+12.8+44510.7-2548,493+342953.47
'26/02/2638.540.438.139.5+1+2.65.971,8471,3611.360.73+4090+29.3+43810.4+118,747+22612.98
'26/02/2539.839.838.1538.5-1-2.534.181,2601,26410.49-2270-54.7-28210+748,736+182592.96
'26/02/2438.139.637.939.5+2.3+6.184.572,4421,8001.360.95+5370+67.4+60410.2-488,662+852412.78
'26/02/2336.137.335.7537.2+1.45+4.064.3469068910.25+2780-3+2759.79-518,710+31561.79
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
'26/02/1135.8536.4535.1535.75-0.1-0.283.639077861.150.32-1250-0.61-1269.58-818,766-111531.75
'26/02/1036.5536.5535.4535.85-0.5-1.383.034624591.010.17+7300+739.68-258,847-131641.85
'26/02/0936.8537.436.1536.35+0.5+1.393.4943843710.16+270-3.2+23.89.6-188,872-261772
'26/02/0636.5536.5534.935.85-0.95-2.584.489297461.250.33-18.90-2.63-21.59.57-1258,890-622032.28
'26/02/0537.6537.8536.6536.8-0.95-2.523.185616410.880.21-1440-0.71-1459.58+479,015-152652.94
'26/02/0436.6537.7536.337.75+1.1+33.967166321.130.27+660+0.49+66.59.68-18,968+132803.12
'26/02/0337.83836.3536.65-0.3-0.814.471,0889191.180.4-2210-1.38-2229.63-188,969-142672.98
'26/02/0237.3537.436.536.95-1.35-3.522.351,5931,1681.360.59-3020-19.4-3219.8-128,987+262813.13
'26/01/3040.140.437.9538.3-1.7-4.256.122,2791,5271.490.88-1990-0.65-1999.99-1838,999-942552.83
'26/01/2941.1541.439.340-1.15-2.795.12,2751,8881.20.91-1880-11-19910.1-249,182-433493.8
'26/01/2841.842.7540.8541.15-0.6-1.444.552,3841,9521.220.99-3970-9.36-40610.1+739,206-213924.26
'26/01/2743.8543.941.541.75-2-4.575.494,3405,4440.81.84-1,3130-69.3-1,38210.4+1629,133-614134.52
'26/01/2640.944.7540.943.75+2.95+7.239.447,7986,6891.173.39+1,5640+69.4+1,63411.4+1878,971+814745.28
'26/01/2343.744.540.5540.8-0.95-2.289.466,4684,4571.452.76-3760+25.4-35110.2+2238,784+33934.47
'26/01/2240.24239.8541.75+2.15+5.435.432,6672,1651.231.09+1970+11+20810.5+588,561+473904.56
'26/01/2140.840.8539.639.6-1.5-3.653.041,2521,8390.680.5+280-5+2310.3-238,503-393434.03
'26/01/2041.541.9541.0541.1-0.1-0.242.181,8641,2851.450.77+1560+7+16310.3-388,526-23824.48
'26/01/1940.9542.640.6541.2+0.3+0.734.772,8582,2981.241.19+4500-1+44910.2-3028,564+13844.48
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
'26/01/1641.154240.340.9-0.05-0.124.152,6191,9861.321.08+4780+8+4869.82-2108,866-243834.32
'26/01/1540.842.139.940.95+0.35+0.865.427,3774,6481.593.03-7710+34.4-7369.46-219,076+294074.48
'26/01/1438.340.7538.240.6+2.35+6.146.672,1211,3631.560.84+7720+11+78310+709,097+493784.16
'26/01/1339.439.4538.138.25-1-2.553.441,0648731.220.41-3400-0.11-3409.4+959,027-43293.64
'26/01/1240.240.439.139.25-0.35-0.883.281,0791,2520.860.43-82.90-7-89.99.63-578,932-143333.73
'26/01/0939.5540.93939.6+1.8+4.765.032,9822,2751.311.19+1150+9.52+1259.68+518,989+423473.86
'26/01/0839.139.1537.837.8-1.35-3.453.451,6191,3421.210.62-4580-0.06-4589.56+188,938-333053.41
'26/01/0739.940.0539.0539.15-0.7-1.762.511,2561,0091.250.5+42.20-9.57+32.69.89-918,920-223383.79
'26/01/0640.940.939.839.85-0.8-1.972.712,1071,8231.160.85-3470-142-4899.8+849,011-103604
'26/01/0538.8541.7538.8540.65+2+5.177.54,2933,3271.291.75-1520+152+0.1910+1108,927+923704.14
'26/01/0238.238.938.238.65+0.5+1.311.834523791.190.17+50.10-1.14+4910.2+298,817+22783.15
'25/12/3138.9539.238.1538.15-0.5-1.292.727276431.130.28-1160-5.61-12210.1+88,788-252763.14
'25/12/3039.1539.353838.65-0.5-1.283.458597581.130.33-1020+0.07-10210.1-638,780-163013.43
'25/12/2939.4540.239.139.15-0.1-0.252.85806110.950.23+700-5.26+64.710.1+78,843-73173.58
'25/12/2640.340.339.139.25-0.9-2.242.991,0579621.10.42-1040-1.92-10610.1+468,836-193243.67
'25/12/2440.841.3539.940.15+0.35+0.883.641,1779961.180.48-770+7.82-69.210.1+188,790+23433.9
'25/12/2340.940.939.7539.8-0.6-1.492.855016700.750.2-290-1.69-30.710.1-58,77203413.89
'25/12/2240.640.840.1540.4+0.85+2.151.645145710.90.21+12500+12510.1-388,777-73413.89
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
'25/12/1939.354039.2539.55+0.75+1.931.936574681.40.26+2900-8.44+2829.96-618,81503483.95
'25/12/1839.5539.838.838.8-1.05-2.632.5159359210.23-1260-7.16-1339.73+28,876-233483.92
'25/12/1740.3540.739.7539.85-0.1-0.252.384474540.980.18+540-0.3+53.79.8+238,874-33714.18
'25/12/1641.341.339.439.95-1.35-3.274.67197480.960.29-300-6.94-36.99.75-518,851-283744.23
'25/12/1540.2541.64041.3+0.45+1.13.929817611.290.4+3530-8+3459.76-198,902+354024.52
'25/12/1242.342.440.740.85-0.55-1.334.111,2591,2930.970.52-670-48.7-1169.49-78,921-393674.11
'25/12/1141.343.24141.4-0.4-0.965.263,4852,7871.251.47+3880+3.3+3919.47-718,928-124064.55
'25/12/1043.7545.7541.841.8+0.2+0.489.510,8686,7791.64.79-1,5230+64.1-1,4599.11+4698,999+224184.64
'25/12/0941.5541.9541.2541.6-0.6-1.421.661,2961,3910.930.54+3140-9+3059.93-828,530-143964.64
'25/12/0843.7543.7541.442.2+1.15+2.85.724,1153,5151.171.74-9460+11.3-9359.68+1968,612+374104.76
'25/12/0541.4541.854041.05+0.6+1.484.571,6551,7800.930.68-330-3-3610.3+658,416+153734.43
'25/12/0440.340.654040.45+0.45+1.121.626007320.820.24+1620+1+16310.3+138,351+123584.29
'25/12/0340.140.54040+0.2+0.51.265325071.050.21+1660-28+13810.2-268,338-13464.15
'25/12/0240.4540.4539.639.8-0.2-0.52.135235280.990.21+140+4+189.99+18,364-163474.15
'25/12/0140.340.554040-0.2-0.51.375984551.310.24+1610+29+1909.85-1328,363+63634.34
'25/11/2840.540.839.9540.2+0.4+1.012.148237741.060.33+21400+2149.72+18,49503574.2
'25/11/2739.940.139.239.8+0.45+1.142.295784841.190.23+1730+3+1769.44-198,494-13574.2
'25/11/2639.340.139.139.35+0.5+1.292.571,8611,0991.690.74+3640+4+3689.21-5038,513-123584.21
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
'25/11/2538.539.138.438.85+0.95+2.511.858027071.130.31+36500+3658.91-1269,016-153704.1
'25/11/2437.238.637.0537.9+0.95+2.574.191,0638721.220.4+3280-0.68+3278.62-1709,142-23854.21
'25/11/2137.5537.9536.636.95-1.45-3.783.527701,2760.60.29+240-18+68.38-1139,312-473874.16
'25/11/2038.7538.937.938.4+0.95+2.542.679808391.170.38+3140+9+3238.34-379,425+64344.6
'25/11/1938.138.436.8537.45-0.55-1.454.089457781.220.35+2740-2.2+2728.11-1169,462-624284.52
'25/11/1839.6539.653838-1.65-4.164.161,4311,1231.270.55-360-4.01-407.81-99,578-1234905.12
'25/11/174041.139.6539.65+0.15+0.383.671,2641,0571.20.51+3060-0.04+3067.8-599,587+36136.39
'25/11/1440.541.5539.539.5-1.6-3.894.992,6561,8121.471.08-5590-5.65-5657.51+6199,646-716106.32
'25/11/1342.844.2541.141.1-2.15-4.977.287,3904,7501.563.12-6910-11.5-7037.84+1819,027-776817.54
'25/11/1240.2543.2540.2543.25+3.9+9.917.623,8802,8531.361.64-3310+22.2-3098.32-178,846+1537588.57
'25/11/1139.8540.3539.3539.35-0.3-0.762.529879441.050.39+2750-1.05+2748.57-78,86306056.83
'25/11/1040.240.2539.2539.65-0.2-0.52.519339041.030.37+4070-10+3978.31-528,870-456056.82
'25/11/0740.540.5539.3539.85-0.9-2.212.941,2791,2431.030.51+430-1.62+41.47.99-368,922-936507.29
'25/11/0641.241.6540.340.75-0.25-0.613.291,2981,4190.920.53-740-1-757.95+18,958-227438.29
'25/11/0540.341.839.3541+0.05+0.125.981,7931,6411.090.73+1000-12.5+87.57.96+298,957+67658.54
'25/11/0442.3542.740.9540.95-0.85-2.034.191,9801,8521.070.83-190-7.78-26.87.87-758,928-127598.5
'25/11/0340.8542.340.641.8+0.5+1.214.121,0929691.130.45+2560+7+2637.86-629,003-377718.56
'25/10/3140.9541.540.741.3+0.35+0.851.958528321.020.35+1960+10+2067.62+39,065-318088.91
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
'25/10/304242.1540.8540.95-0.7-1.683.121,1861,1451.040.49+3070+0.94+3087.44-639,062-418399.26
'25/10/2943.4543.8541.6541.65-0.95-2.235.161,4831,2781.160.63-1580-1.74-1607.2-119,125-78809.64
'25/10/2843.7543.7542.142.6-1.15-2.633.771,6941,7030.990.72-4330-32-4657.23+1039,136-258879.71
'25/10/2743.1543.942.543.75+1.45+3.433.311,7361,4291.210.75+7440+21+7657.48-1779,033+1291210.1
'25/10/2343.2543.2542.142.3-1.1-2.532.651,0501,6260.650.45-670-2-696.9-159,210-229009.77
'25/10/2243.243.8542.743.4-0.1-0.232.648311,0120.820.36-150+1-146.93-279,225-59229.99
'25/10/2142.843.742.843.5+1+2.352.121,1941,1331.050.52+3980+1+3996.9-749,252-692710
'25/10/2043.143.14242.5-0.1-0.232.581,2171,1301.080.52+2320-7.49+2256.59-339,326-7393310
'25/10/1743.9544.1542.542.6-2-4.483.71,9502,0910.930.84-6640-3.59-6686.41+1139,359-581,00610.7
'25/10/1643.5544.8542.844.6+1.6+3.724.773,5882,9331.221.58-5090+8.97-5006.69+1429,246-951,06411.5
'25/10/1543.143.242.3543+0.8+1.92.011,2911,2481.030.55+1220+3+1257+1079,104+121,15912.7
'25/10/1443.645.141.5542.2-1.4-3.218.142,7932,1191.321.21+2810-23.2+2586.84-1698,997-221,14712.7
'25/10/1340.354440.343.6-0.5-1.138.392,1941,9071.150.92+3900-7.26+3836.56-3189,166-1781,16912.8
'25/10/0943.9544.743.644.1+0.05+0.112.52,3211,6201.431.02+1930-33+1606.27-509,484-421,34714.2
'25/10/0845.4545.4543.5544.05-1.6-3.54.162,4972,1471.161.1+1570+6.67+1646.11+399,534-491,38914.6
'25/10/0746.546.5545.345.65+0.1+0.222.741,5781,1351.390.72+2620-15.3+2475.96-489,495-231,43815.1
'25/10/0346.346.845.145.55-0.65-1.413.682,1351,8711.140.98-990-9.77-1095.74-1479,543-121,46115.3
'25/10/024647.9545.646.2+0.4+0.875.133,6972,8481.31.73-4240+4.05-4205.79+2439,690+111,47315.2
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
'25/10/0146.2546.9545.745.8-0.45-0.972.71,4751,1941.240.68-100-0.79-10.86.03-109,447+51,46215.5
'25/09/3046.2546.84646.25+0.45+0.981.751,7381,3131.320.81+190+2.72+21.75.95-299,457-431,45715.4
'25/09/2647.754845.6545.8-2.55-5.274.864,1363,1561.311.93+3670-41.3+3265.92-2319,486-761,50015.8
'25/09/2549.650.148.148.35-2.15-4.263.964,1593,7821.12.04+78.50-27.5+515.64-2449,717-351,57616.2
'25/09/2450.152.350.150.5+0.55+1.14.49,1416,4241.424.68-4470+34.8-4125.54+1479,961-331,61116.2
'25/09/2350.951.849.5549.95-1.05-2.064.414,7833,7541.272.41-180-9.07-27.15.81-479,814+111,64416.8
'25/09/225152.450.351-0.4-0.784.093,4312,9041.181.74-320-24.7-56.75.78-1829,861-2291,63316.6
'25/09/195353.951.451.4-0.5-0.964.828,5305,8571.464.47-1030-34-1375.75-10210,043-361,86218.5