≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3388 崇越電 / K線圖(日)

3388 崇越電

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
81.680.6+1+1.24%0.99%81.181.881
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2141,743萬484442股/筆81.451.2814.420.38
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)
3723,036萬393947張/筆81.56-0.4 (-0.49%)

連續漲跌: 首日上漲  ( +1元 / +1.24%)

財報評分: 最新49分 / 平均50分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 崇越電國內第一次無擔保轉換公司債行使債券贖回權，申請轉換為普通股最後期限為2026年9月11日，為確保本債券持有人權益，特此催告。 (公告訊息 09/09 16:35)

• 崇越電可轉換公司債崇越電一(代號：33881)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/19 14:18)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 能源股3檔觸漲停！　已下市森崴「1張50元收」考驗3萬股民接受度 (ETtoday新聞雲 08/18 10:50)

• 崇越電AI材料需求強 部分訂單甚至看到2028年 (Anue鉅亨 08/17 16:35)

• 崇越電執行長異動 (公告訊息 08/12 13:59)

• 崇越電董事會通過2026年第二季財務報告 (公告訊息 08/12 13:58)

• 崇越電受邀參加元大證券舉辦之法⼈說明會 (公告訊息 08/03 15:43)

• 2026年度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 07/30 13:47)

• 崇越電股份有限公司第一次無擔保轉換公司債(簡稱：崇越電一，代碼：33881)發行公司行使債券贖回權暨訂於2026年09月10日終止櫃檯買賣等相關事宜。 (公告訊息 07/16 17:03)

3388 崇越電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共5,061日
成交價: 81.6元 (+1元/ +1.24%)成交張數: 214張成交金額: 1,743萬元
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1293高
近5日新高
首日上漲
(+1元/ +1.24%)
第979高
近2日新低
第966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
81.6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8081.890.593.392.465.962.170.57077.958.165.710961.5
漲跌價+1.6-0.2-8.9-11.7-10.8+15.7+19.5+11.1+11.6+3.7+23.5+15.9-27.4+20.1
漲跌幅+2%-0.24%-9.83%-12.5%-11.7%+23.8%+31.4%+15.7%+16.6%+4.75%+40.4%+24.2%-25.1%+32.7%
振幅3.25%3.42%12.5%19.5%36.8%102%114%102%102%91.9%137%121%198%115%
成交張數8001,5385,0413.45萬8.68萬19萬19.6萬20.7萬22.3萬25.6萬35.6萬44.9萬89.7萬19.4萬
成交金額6,504萬1.25億4.23億31.7億77.9億187億191億198億210億236億307億371億887億190億
週轉率0.99%1.9%6.21%42.5%107%234%242%255%275%315%439%554%1106%239%

* 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
'26/09/1881.181.88181.6+1+1.240.992144840.440.17-180-1.27-19.39.9+292,259020.09
'26/09/178182.680.680.6-0.4-0.492.473723930.950.3-540+1.45-52.69.86+262,230-120.09
'26/09/1680818081+1+1.251.252142520.850.17+410-1+409.74+62,204030.14
'26/09/1581.681.68080-1-1.231.982664820.550.21-850-1.2-86.29.63-22,198-130.14
'26/09/148181.479.881-0.8-0.981.964725200.910.38+1410-73.4+67.69.73-262,200-140.18
'26/09/1182.582.981.581.8-1.3-1.561.683875750.670.32+90-2.01+6.999.53-292,226-550.22
'26/09/10858582.883.1-1.9-2.242.594348650.50.36+370-1.27+35.79.49-252,255-90100.44
'26/09/0984.285.884.285001.886138190.750.52+2010+0.11+2019.42-242,280-161004.39
'26/09/0888.288.382.585-5-5.566.441,5471,7750.871.31-1640-60.5-2259.13-1342,304-531165.03
'26/09/0791.191.189.390-0.5-0.551.995221,0080.520.47+140-10.6+3.449.23+152,438-461696.93
'26/09/0488.890.88890.5+2.5+2.843.186977100.980.62+1980-7.35+1919.2+362,423+62158.87
'26/09/0390.891.68888-3-3.33.961,0251,2500.820.92+40-21.5-17.58.87-962,387-62098.76
'26/09/0290.891.29091-0.7-0.761.317989070.880.72+1550-31+1248.76-692,483-62158.66
'26/09/0191.992.591.191.7+0.2+0.221.539349950.940.86+1830-22.1+1618.53-382,552-662218.66
'26/08/3195.895.89191.5-4.8-4.984.982,1022,2910.921.94-5740-26.1-6008.17-762,590-10028711.1
'26/08/2894.497.393.496.3+2+2.124.142,8762,9320.982.75+80.10+101+1818.65+672,666-18438714.5
'26/08/2796.697.49494.3-2.2-2.283.523,8053,8680.983.64-3330-18.9-3528.35-2052,599-11257122
'26/08/2689.697.389.196.5+7.5+8.439.215,4675,1411.065.16-7500+117-6338.58+3392,804-3968324.4
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
'26/08/2589.789.785.889-1.5-1.664.312,1402,1291.011.87+5750-2.64+5729.22-5932,465-3472229.3
'26/08/2491.392.690.390.5-0.8-0.882.521,9351,7351.121.76+1370-4.6+1328.39-753,058-1775624.7
'26/08/21949490.191.3-2.8-2.984.142,2082,5160.882.02-86.50-17-1038.08-573,133-13277324.7
'26/08/2094.4989394.1+0.8+0.865.365,4724,8951.125.2-9300-27.7-9588.07+1903,190-23290528.4
'26/08/199899.691.493.3-7.7-7.628.128,4037,2721.168-3710-2.97-3748.66-2973,000-941,13737.9
'26/08/1896.710194.1101+8.8+9.547.4811,8039,9771.1811.7-1620-15.6-1789.06+3513,297+1941,23137.3
'26/08/1791.792.29092.2+8.3+9.892.629,66210,4000.938.86-1,7860+28.9-1,7579+9902,946+3491,03735.2
'26/08/1476.783.976.783.9+7.6+9.969.442,7552,3911.152.27+1410-37.4+10411.4+3411,956+14168835.2
'26/08/1378.678.974.876.3+0.7+0.935.421,1629901.170.89-3460-22.7-36911.2-301,615+2554733.9
'26/08/1272.975.772.475.6+3+4.134.551,1317861.440.84+2440-39.1+20511.6+1051,645+22852231.7
'26/08/117373.772.572.6-0.5-0.681.643262861.140.24+740-8.9+65.111.2+221,540-329419.1
'26/08/1072.673.671.973.1+0.5+0.692.344123131.320.3+2310-0.75+23011.1-551,518+1829719.6
'26/08/0773.273.572.172.6-0.8-1.091.912762391.160.2+0.820-8.17-7.3510.8+241,573+1827917.7
'26/08/0673.274.172.173.4+0.2+0.272.733672861.280.27+1660-16.2+15010.8-131,549+5426116.8
'26/08/0573.574.57373.2002.055695261.080.42+1010-14.4+86.610.5+191,562+3020713.3
'26/08/0471.773.971.473.2+1.9+2.663.516074321.40.44+1880-16.6+17110.4+351,543-317711.5
'26/08/037272.970.971.3-0.5-0.72.794764611.030.34-1120-0.26-11210.1-51,508+218011.9
'26/07/317072.57071.8+3.7+5.433.675114111.240.37+660-16+5010.2-21,513-4617811.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/3068.569.567.768.1-0.7-1.022.623233770.860.22-3.110+0.39-2.7210.2-171,515-4722414.8
'26/07/2970.971.46768.8-1.9-2.696.229499441.010.65+1610+4.28+1659.88-1801,532-2027117.7
'26/07/287373.170.670.7-2.8-3.813.45075950.850.36-32.10-2.57-34.79.54-981,712-7229117
'26/07/2774.174.572.773.5-0.8-1.082.424283941.090.31+420-13.4+28.69.47+201,810+4836320.1
'26/07/2473.474.572.674.3+0.8+1.092.595444251.280.4+410-17.9+23.19.35-191,790-5231517.6
'26/07/2374.87572.573.5-1-1.343.365545680.980.41+2010-37.5+1639.28-91,809-4036720.3
'26/07/227475.173.474.5+1.1+1.52.325675301.070.42+52.90-10.9+429.01-1211,818+7740722.4
'26/07/2173.474.372.473.4+0.1+0.142.595865651.040.43+38.90-27.7+11.28.94+61,939+16833017
'26/07/2074.575.770.573.3-1.7-2.276.938888571.040.64+3480-46.7+3018.85-1821,933+1141628.38
'26/07/1777.778.47575-4.5-5.664.285656440.880.43+1160-15+1018.38-1092,115+42482.27
'26/07/1678.380.278.179.5+0.1+0.132.641111370.810.09+320+4+368.22+12,224-160.27
'26/07/1578.279.87879.4+1.4+1.792.311872180.860.15+76.90-2.68+74.38.17-202,223-3770.31
'26/07/1479.679.97578-1.1-1.396.194755000.950.37+1610+4.37+1657.99-1152,243-6441.96
'26/07/1382.882.879.179.1-2.6-3.184.533393580.950.27-1900-197.77-132,358-5502.12
'26/07/0980.482.379.481.7+2+2.513.6438338310.31+68.50-1.8+66.77.7-392,371+10552.32
'26/07/088181.178.679.7-0.9-1.123.14365100.850.35+1710-47.6+1237.59-132,410+11451.87
'26/07/0784.284.280.180.6-3.3-3.934.894886850.710.4-920+2.12-89.97.35-142,423-10341.4
'26/07/0686.487.883.983.9-2-2.334.543285540.590.28-930-1.66-94.77.4-52,4370441.81
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
'26/07/038587.784.885.9-0.1-0.123.372991,0200.290.26-11.600-11.67.47-172,442+2441.8
'26/07/02838782.286+2.2+2.635.734024580.880.34+18.30-6+12.37.47+52,4590421.71
'26/07/018485.282.683.8+0.9+1.093.143143760.830.26+13.30-0.22+13.17.35-112,454-21421.71
'26/06/3082.383.481.882.9+1.7+2.091.973213650.880.27+630+3+667.28-192,465-13632.56
'26/06/2984.184.380.681.2-2.8-3.334.45407490.720.44+430+0.84+43.87.16-312,484+15763.06
'26/06/2689.690.78484-3.5-47.661,0851,0491.030.94-1330+10.4-1236.94+442,515-8612.43
'26/06/2589.792.485.787.5-1.6-1.87.527278450.860.64-1060+9.76-96.26.95-1372,471+15692.79
'26/06/2488.289.485.489.1+0.9+1.024.545586340.880.49+48.30+0.02+48.36.89-312,608+24542.07
'26/06/2389.59088.288.2-0.7-0.792.024345840.740.39-890+0.26-88.76.74-212,639+30301.14
'26/06/2292.893.892.192.2-0.2-0.221.845376800.790.5-910+0.42-90.66.86-562,660000
'26/06/1890.892.890.592.4+3.1+3.472.584505250.860.41+150-0.56+14.46.98+142,716000
'26/06/17919189.189.3-0.9-12.113185500.580.29+11.80-3.34+8.426.96-202,702000
'26/06/16959590.190.2-2.2-2.385.33565610.640.33-41.20-0.83-42.16.91+112,722-1500
'26/06/159595.892.492.4-1.3-1.393.635246270.840.49-2000+0.21-2006.96+132,711-45150.55
'26/06/129193.989.593.7+5.2+5.884.976426800.940.59-9.890-1-10.97.17-62,698-8602.22
'26/06/1190.291.586.788.5-3.4-3.75.229201,0850.850.82+2180-44.4+1747.18-1212,704-6682.51
'26/06/1094.595.391.291.9-2.4-2.554.356077820.780.56-25.60+0.76-24.86.87-372,825+1742.62
'26/06/0995.595.592.294.3+0.4+0.433.514606160.750.43-74.70-0.5-75.26.9-272,862-1732.55
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
'26/06/0890.594.490.593.9-6.6-6.573.889341,0990.850.86+1000-20.5+79.46.99-872,889-2742.56
'26/06/0599100.596.6100.5+0.5+0.53.97097780.910.7-620-0.12-62.16.83+12,976-1762.55
'26/06/04100.510198.2100-0.5-0.52.797699130.840.77-760-8.45-84.56.9+112,975-19772.59
'26/06/03102.5103100100.5-1.5-1.472.946558310.790.66-25.30-22.6-47.96.97-102,964-141963.24
'26/06/0210510599.8102-4-3.774.911,8421,8301.011.87-57.20+7.03-50.26.98-772,974-612377.97
'26/06/01109.5109.5105.5106-4-3.643.641,9372,2590.862.07-2510+38.4-2136.99-1013,051-1742989.77
'26/05/29113116107110-1-0.98.118,0796,6491.228.98-8170-31.2-8487.22+4253,152-43447215
'26/05/28102.5111102111+10+9.98.914,9074,6491.065.37+47.30-112-64.37.99-942,727-10490633.2
'26/05/27101.510299101+0.5+0.52.991,4021,3341.051.41+2370-33.7+2047.83-2092,821-9891,01035.8
'26/05/2610710799.9100.5-4.5-4.296.761,3361,4800.91.36-360+1.18-34.87.49-943,030-861,99966
'26/05/25103.5105.5100.5105+3+2.944.91,5681,4111.111.61+45.10-11.1+34.17.5+1363,124+72,08566.7
'26/05/22100.510499.9102+5.1+5.264.231,3151,6060.821.33-1360-0.41-1367.39+1222,988+162,07869.5
'26/05/2194.799.994.396.9+4.1+4.426.031,1011,4530.761.07-1330+4.69-1287.55+562,866+112,06271.9
'26/05/2095.49692.792.8-2.6-2.733.469021,1860.760.85+960-5.72+90.37.73-532,810-22,05173
'26/05/199999.59595.4-3.6-3.644.551,3031,3980.931.26+1110+25.4+1367.6-152,863+292,05371.7
'26/05/1897.299.994.499+1.8+1.855.661,7681,8230.971.73-1270+1.31-1267.4-732,878-1042,02470.3
'26/05/15110110.597.297.2-10.8-1012.35,0414,1011.235.08+7870-110+6787.54-1,5362,951+122,12872.1
'26/05/14115.5115.5107.5108-5-4.427.082,3442,0961.122.57-4110+102-3086.41-2304,487+212,11647.2
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
'26/05/13121.5131.5112113-8-6.6116.17,7775,9031.329.29-2450-58.8-3046.7-1,1364,717+692,09544.4
'26/05/12120.5121120.5121+11+100.452,4151,2771.892.92-1670-133-3007.01+1,9505,853+802,02634.6
'26/05/11109.5112107110+0.5+0.464.571,5861,4621.091.74+620+95+1577.24+1083,903-131,94649.9
'26/05/08111.5122108109.5-1.5-1.3512.66,2594,7661.317.24-2270-47.2-2747.13+1023,795-521,95951.6
'26/05/07114116107.5111-4-3.487.392,0621,9841.042.29+91.10+4.79+95.97.4-113,693+22,01154.5
'26/05/06122122112115-4.5-3.778.371,2771,3400.951.48-860-44-1307.27+183,704+432,00954.2
'26/05/05114.5121114.5119.5+4.5+3.915.651,0941,1570.951.3-510+26-257.37+2063,686+961,96653.3
'26/05/04115.5117.5113115+0.5+0.443.938459120.930.97-190+88+697.44-253,480+251,87053.7
'26/04/30117119.5113114.5005.689621,1550.831.12-380+22-167.4603,505+181,84552.6
'26/04/29105.5114.5102.5114.5+10+9.5711.51,1011,1700.941.21-300+7.5-22.57.52+2323,505+921,82752.1
'26/04/28105.5107.5102.5104.5+1.5+1.464.858559020.950.9+870+7.77+94.87.56+1133,273+161,73553
'26/04/27110110102103-9-8.047.141,2721,5520.821.32+960-5.02+917.44+343,160-421,71954.4
'26/04/24115116106.5112-1.5-1.328.371,4491,6980.851.59+600+3.88+63.97.31+2173,126-331,76156.3
'26/04/23122.5122.5108.5113.5-7-5.8111.62,6832,8340.953.05+490-31.5+17.57.21+422,909+2611,79461.7
'26/04/22115125115120.5+1+0.848.372,4482,4890.982.95+250-70.7-45.77.09+1992,867+4791,53353.5
'26/04/21116119.5115119.5+10.5+9.634.137,4937,50918.83-540-119-1737.05+5682,668+891,05439.5
'26/04/2010710999.7109+9.7+9.779.375,3734,4651.25.71-130-6.98-19.97.11+1762,100+35896546
'26/04/179599.393.899.3+9+9.976.095,5247,9180.75.41-1400-173-3137.13+5341,924+57260731.5
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
'26/04/1690.390.387.390.3+8.2+9.993.651,4479491.521.31+60-5.94+0.057.32+4181,390+34352.52
'26/04/1575.582.174.982.1+7.4+9.919.641,9331,8581.041.55+150+23.8+38.87.31+399972+110.1
'26/04/147576.572.774.7+1+1.365.169902,0220.490.74-340-0.5-34.57.2+148573-100
'26/04/1371.474.57173.7+2.5+3.514.929131,1140.820.67-10+26.7+25.77.19+158425+110.24
'26/04/1072.673.970.271.2+2.4+3.495.381,0212,1480.480.73-1380+43-957.15-29267000
'26/04/0970.57168.468.8-1.1-1.573.726411,0750.60.45-820+11.4-70.67.31+23296000
'26/04/0865.87265.769.9+4.1+6.239.576759650.70.47-690-3.33-72.37.4+109259000
'26/04/0765.96665.665.8-0.1-0.150.6131560.560.02-200-27.47-2150000
'26/04/0266.466.465.465.9-0.1-0.151.52412830.150.03+20-5-37.470152000
'26/04/0165.366.565.266+1.7+2.642.021722530.680.11+380-2.21+35.87.47+5152000
'26/03/3164.464.46464.3+0.1+0.160.62481120.430.03+200+27.410147000
'26/03/3064.364.66464.2-0.8-1.230.9274850.870.05+1100+117.41-19147000
'26/03/2765.465.464.765-0.5-0.761.0745670.680.0300+3.04+3.047.4+2166000
'26/03/2665.866.265.365.5-0.3-0.461.3751950.540.03+20+8+107.39+8164000
'26/03/2565.266.165.265.8+0.4+0.611.38941050.90.06-20+4+27.39+12156000
'26/03/2466.166.26565.4+0.2+0.311.84831450.570.05+800+87.39-1144000
'26/03/2364.465.864.265.2-0.7-1.062.431101910.580.07-110+18+77.38-1145000
'26/03/2065.56664.965.9+0.3+0.461.681261490.850.08+3200+327.4-4146000
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
'26/03/1966.266.565.465.6-0.6-0.911.661652270.730.11-40-1-57.35+7150000
'26/03/1864.966.764.966.2+1.8+2.82.83985600.710.26+480-2.85+45.27.36+19143000
'26/03/1763.264.463.264.4+1.3+2.061.91881920.980.12+320-0.64+31.47.27+11124000
'26/03/1662.663.362.663.1+0.6+0.961.121301590.820.08+280-0.03+287.23+2113000
'26/03/1362.662.662.362.5-0.2-0.320.4882830.990.0500+0.36+0.367.19-6111000
'26/03/1262.162.762.162.7+0.4+0.640.9631380.820.02+400+47.19-2117000
'26/03/1162.262.56262.3+0.2+0.320.8161770.790.04+1000+107.19+1119000
'26/03/1062.262.56262.1-0.1-0.160.875830.90.05-30+5.98+2.987.17-2118000
'26/03/0962.862.861.762.2-0.8-1.271.751181370.860.07+270-0.11+26.97.18-9120000
'26/03/0662.663.162.663+0.2+0.320.864790.810.04+1400+147.14+9129000
'26/03/0562.86362.262.8+0.9+1.451.2963581.090.04+10-4-37.12-2120000
'26/03/04636361.561.9-0.7-1.122.41461720.850.09+170-0.03+177.12-2122000
'26/03/0362.562.862.362.6000.889841.060.06+1200+127.10124000
'26/03/0262.462.762.362.6-0.1-0.160.6471860.830.04+2800+287.080124000
'26/02/2662.76362.462.7+0.1+0.160.961371620.840.09+150-4+117.04-34124000
'26/02/2562.662.862.562.6000.4875940.80.05+10-7-67.02+4158000
'26/02/2463.163.162.462.6+0.2+0.321.12811190.680.05-100-17.02-3154000
'26/02/2362.862.862.362.4+0.3+0.480.8148590.820.03+40-3+17.020157000
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
'26/02/116262.261.962.1+0.2+0.320.48119951.260.07+230-0.14+22.97.02+20157000
'26/02/1062.162.361.761.9-0.1-0.160.9762690.90.04-90-6-156.99+1137000
'26/02/0962.162.36262+0.1+0.160.4840430.930.02+200+270136000
'26/02/0661.961.961.661.9-0.3-0.480.4811210.510.01-100-17-1136000
'26/02/0562.262.261.862.2+0.3+0.480.6530460.650.02+1400+147-3137000
'26/02/0461.862.161.761.9+0.1+0.160.6538361.050.02+400+46.98+1140000
'26/02/03626261.861.8-0.4-0.640.3263750.840.04+1600+166.97-2139000
'26/02/0261.762.261.762.2-0.1-0.160.844900.480.03+800+86.95-5141000
'26/01/3062.462.462.162.3-0.1-0.160.4849790.620.03+70+8+156.94-8146000
'26/01/2962.362.762.362.4-0.2-0.320.64571070.530.04+700+76.93-1154000
'26/01/286363.362.562.6-0.1-0.161.2874820.90.05+60-3+36.92-11155000
'26/01/2762.86362.662.7-0.1-0.160.64571250.450.04+130-9+46.910166000
'26/01/2663.563.562.862.8-0.2-0.321.11441960.220.03-600-66.9-9166000
'26/01/2364646363-0.3-0.471.58811190.680.05-500-56.9-16175000
'26/01/2263.763.962.863.3+0.3+0.481.751222750.440.08+100-8+26.91+13191000
'26/01/2162.663.162.563+0.4+0.640.961201141.060.08+1100+116.9+22178000
'26/01/2062.663.162.462.6001.121261181.070.08+30+10+136.88-15156000
'26/01/1963636262.6+0.1+0.161.6751660.450.0500+0.4+0.46.88+5171000
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
'26/01/1662.563.562.562.5+0.3+0.481.611491890.790.09+160-1+156.88+5166000
'26/01/1562.262.56262.2+0.1+0.160.8159860.680.04+20+5+76.85+1161000
'26/01/1462.462.461.862.1+0.6+0.980.9856620.90.0300006.85-1160000
'26/01/1361.861.961.561.5-0.3-0.490.6547680.690.0300006.85+5161000
'26/01/1261.76261.661.8+0.3+0.490.6566880.750.04+30+5+86.85+5156000
'26/01/0961.461.761.361.5+0.1+0.160.6529330.890.02+400+46.85-2151000
'26/01/0861.661.661.361.4000.4917270.650.0100006.840153000
'26/01/0761.261.561.161.4+0.2+0.330.65582070.280.04+600+66.84+1153000
'26/01/0661.561.86161.2-0.1-0.161.3174840.880.05+10-4-36.830152000
'26/01/0561.561.861.261.3-0.2-0.330.9837480.780.02-60-6-126.830152000
'26/01/0261.361.661.361.5000.4974571.30.05+400+46.84+1152000
'25/12/31626261.561.5000.8162431.430.0400-4-46.840151000
'25/12/3061.361.561.361.5000.3323470.490.016.840151000
'25/12/2961.761.861.461.5-0.2-0.320.6524370.640.016.84+1151000
'25/12/2661.661.761.661.7-0.1-0.160.1614310.450.016.840150000
'25/12/2461.661.861.661.8+0.2+0.320.3220290.690.016.84-5150000
'25/12/2361.861.961.661.6-0.2-0.320.4922330.670.01+100+16.84-5155000
'25/12/226262.161.861.8-0.1-0.160.48101521.930.06-200-26.83+1160000
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
'25/12/1962.262.361.961.9+0.1+0.160.6525370.670.02-20-3-56.84-2159000
'25/12/1862.562.561.661.8-0.1-0.161.4534470.710.02-130+3-106.840161000
'25/12/1762.162.161.661.9+0.4+0.650.8112200.610.01-100-16.86+2161000
'25/12/1662.662.661.461.5-0.2-0.321.9421460.460.01-400-46.860159000
'25/12/1562.162.361.761.7-0.4-0.640.9751940.540.03+100+16.86-1159000
'25/12/1261.462.261.462.1+0.7+1.141.378751.040.05+70-5+26.86+20160000
'25/12/1161.461.461.261.4000.3319390.490.01+100+16.85+1140000
'25/12/1061.561.561.461.4000.1618290.610.0100006.85+1139000
'25/12/0961.561.961.361.4-0.3-0.490.97621230.50.04+500+56.85-1138000
'25/12/0861.861.861.761.7-0.1-0.160.1628470.590.02+400+46.84-1139000
'25/12/0561.861.961.861.8-0.2-0.320.1613660.20.0100006.84-2140000
'25/12/0461.76261.762+0.1+0.160.4817370.450.01-100-16.84+1142000
'25/12/0361.86261.761.9+0.1+0.160.4934820.410.02+100+16.840141000
'25/12/0262.262.261.861.8000.658180.42-100-16.840141000
'25/12/01626261.861.8-0.2-0.320.3220300.680.016.840141000
'25/11/2861.56261.462+0.4+0.650.9718320.550.01+400+46.840141000
'25/11/2761.761.861.561.6000.4934400.860.02+400+46.830141000
'25/11/2661.561.861.561.6-0.1-0.160.4923560.410.01+500+56.83+1141000
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
'25/11/2561.561.761.361.7+0.2+0.330.6515920.160.0100+3+36.820140000
'25/11/2461.661.661.561.5+0.1+0.160.1635261.330.026.820140000
'25/11/216161.66161.4-0.2-0.320.9722640.340.01-200-26.82-3140000
'25/11/20626261.661.6000.6519191.010.0100006.82-3143000
'25/11/1961.661.761.661.6-0.1-0.160.1617300.570.01+200+26.820146000
'25/11/1861.962.361.661.7-0.6-0.961.1247750.620.03-40+406.82-1146000
'25/11/1762.562.661.962.3+0.1+0.161.1332321.010.02-140+6-86.83-1147000
'25/11/146262.261.862.2+0.2+0.320.6532580.540.02+400+46.85-4148000
'25/11/136262.261.862+0.3+0.490.6563920.680.04+600+66.84+7152000
'25/11/1261.661.861.561.7+0.1+0.160.49671160.580.04+700+76.830145000
'25/11/1161.66261.661.6+0.1+0.160.6524420.570.01-100-16.820145000
'25/11/1061.762.161.561.5-0.2-0.320.9724270.880.01-10-1-26.82+2145000
'25/11/0761.561.761.461.7+0.2+0.330.497240.28-100-16.83-1143000
'25/11/0661.56261.561.5+0.1+0.160.8112250.490.0100-2-26.810144000
'25/11/0561.561.861.361.4-0.4-0.650.8152750.690.03+10+0.33+1.336.810144000
'25/11/0462.462.461.861.8-0.2-0.320.9720290.70.01-30-0.02-3.026.81-1144000
'25/11/0362.362.36262000.4818250.730.01-100-16.810145000
'25/10/3162.562.561.962+0.1+0.160.9719320.60.01-200-26.81+1145000
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
'25/10/3061.86261.661.9+0.1+0.160.6528310.890.02+100+16.82+1144000
'25/10/2962.162.161.461.8-0.3-0.481.1311511510.07+10+2.84+3.846.81+4143000
'25/10/2862.662.661.962.1-0.5-0.81.1242820.520.03-60+1.3-4.76.810139000
'25/10/2762.362.662.262.6+0.3+0.480.64281260.220.02+800+86.820139000
'25/10/2362.462.462.162.3-0.1-0.160.4832660.480.02+2.4900+2.496.81-7139000
'25/10/2262.562.662.462.4+0.1+0.160.3228310.90.0200006.8+1146000
'25/10/2162.562.562.362.3-0.1-0.160.3220590.330.01+100+16.8+2145000
'25/10/2062.462.562.462.4-0.3-0.480.16371280.290.0200006.8-1143000
'25/10/1762.562.862.562.7-0.2-0.320.48221020.210.01+10+1+26.8+4144000
'25/10/1662.962.962.462.9000.7929720.410.02+20-6-46.80140000
'25/10/1562.66362.662.9+0.3+0.480.6430390.760.02+700+76.80140000
'25/10/1462.7636262.6-0.1-0.161.59731000.730.05-10+106.790140000
'25/10/1361.662.861.662.7001.9131550.550.02+10-2.05-1.056.79-1140000
'25/10/0962.3636262.7+0.4+0.641.6171900.790.04+150-8+76.79+3141000
'25/10/0862.362.562.362.3000.3220500.390.01+100+16.770138000
'25/10/0762.562.562.162.3-0.2-0.320.6455840.660.03-300-36.770138000
'25/10/0362.262.662.262.5000.6417300.570.01+100+16.770138000
'25/10/0262.562.762.162.5000.9659591.010.04-40+3-16.77-2138000
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
'25/10/0163.763.762.562.5-0.7-1.111.9681860.370.04-10+0.96-0.056.77+10140000
'25/09/3062.963.362.863.2+0.6+0.960.8581200.480.04+800+86.78+9130000
'25/09/2663.363.362.362.6-0.5-0.791.58481350.360.03-110+2-96.7+1121000
'25/09/2563.863.96363.1+0.3+0.481.431772230.790.11-270+4.61-22.46.72+10120000
'25/09/246263.161.962.8+0.8+1.291.9492960.960.06+130-5.99+7.016.75-2110000
'25/09/2362.362.36262-0.3-0.480.4824340.720.02+200+26.74-9112000
'25/09/2262.162.46262.3+0.3+0.480.6532370.860.02+500+56.73+1121000
'25/09/1962.262.56262-0.1-0.160.8138490.780.02-40+3-16.73+1120000