≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3703 欣陸 / K線圖(日)

3703 欣陸

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
19.9519.6+0.35+1.79%2.3%19.620.0519.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8481,688萬3482.44張/筆19.910.610.180.09
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)
5661,113萬3311.71張/筆19.67+0.1 (+0.51%)

連續漲跌: 連2漲  ( +0.45元 / +2.31%)

財報評分: 最新38分 / 平均31分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 代子公司大陸建設(股)公司公告取得營建用地 (公告訊息 09/16 16:41)

• 代子公司大陸建設股份有限公司公告取得使用權資產 (公告訊息 09/10 15:02)

• 代子公司欣達環工股份有限公司依公開發行公司資金貸與及背書保證處理準則第25條第一項第四款規定公告新增背書保證資訊 (公告訊息 09/04 17:10)

• 欣陸增加持有被控股公司家數 (公告訊息 09/04 17:06)

• 代子公司欣達環工(股)公司公告投資設立客雅水務(股)公司 (公告訊息 09/04 17:06)

• 依公開發行公司資金貸與及背書保證處理準則第25條第一項第四款規定公告新增背書保證資訊 (公告訊息 09/01 20:20)

• 欣陸召開重大訊息說明記者會內容 (公告訊息 08/07 16:12)

• 代子公司大陸工程股份有限公司公告處分土地 (公告訊息 08/07 16:12)

• 代子公司大陸建設股份有限公司公告取得有價證券 (公告訊息 08/07 16:12)

• 代母公司茂實(股)公司公告訂定除息基準日 (公告訊息 08/07 16:05)

• 代子公司大陸工程股份有限公司依公開發行公司資金貸與及背書保證處理準則第22條第一項第三款規定公告新增資金貸與資訊 (公告訊息 08/07 16:04)

• 欣陸董事會決議通過2026年第二季合併財務報告 (公告訊息 08/07 16:03)

• 欣陸召開線上法人說明會說明2026年第二季財務報告相關資訊 (公告訊息 07/30 17:07)

• 欣陸2026年第二季合併財務報告董事會預計召開日期為2026年08月07日 (公告訊息 07/30 17:05)

• 代子公司橋頭水務股份有限公司公告決議現金增資 (公告訊息 07/24 15:20)

• 代子公司欣達環工股份有限公司公告除息基準日 (公告訊息 07/20 17:57)

• 代子公司欣達環工股份有限公司公告除權基準日 (公告訊息 07/20 17:57)

• 欣陸法人董事變更公司名稱 (公告訊息 06/30 14:40)

• 代子公司大陸工程股份有限公司公告除息基準日 (公告訊息 06/26 15:11)

• 代子公司大陸建設股份有限公司公告出售建案之房地及車位予關係人 (公告訊息 06/22 17:51)

• 代子公司大陸建設股份有限公司公告除息基準日 (公告訊息 06/22 17:51)

• 代子公司城西能源(股)公告處分使用權資產 (提前終止租賃契約) (公告訊息 06/18 20:51)

• 代子公司埔頂環保(股)公告處分使用權資產 (提前終止租賃契約) (公告訊息 06/18 20:50)

• 代子公司富達營造(股)公告處分使用權資產 (提前終止租賃契約) (公告訊息 06/18 20:50)

• 代子公司北岸環保(股)公司公告取得使用權資產 (公告訊息 06/18 20:50)

• 代子公司北岸環保(股)公告處分使用權資產 (提前終止租賃契約) (公告訊息 06/18 20:49)

• 代子公司欣達環工(股)公司公告取得使用權資產 (公告訊息 06/16 17:45)

• 代子公司欣達環工(股)公告處分使用權資產 (提前終止租賃契約) (公告訊息 06/16 17:45)

• 代母公司茂實(股)公司公告2026年股東常會重要決議事項 (公告訊息 06/15 15:14)

3703 欣陸 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共4,035日
成交價: 19.95元 (+0.35元/ +1.79%)成交張數: 848張成交金額: 1,688萬元
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1429高
近6日新高
連2漲
(+0.45元/ +2.31%)
第1833低
近8日新高
第1854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
19.95元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年今年
01/02
~09/17
起算價19.6519.919.9519.421.822.5523.332.452723.59.910.9-22.3
漲跌價+0.3+0.050+0.55-1.85-2.6-3.35-12.5-7.05-3.55+10.05+9.05--2.35
漲跌幅+1.53%+0.25%0%+2.84%-8.49%-11.5%-14.4%-38.5%-26.1%-15.1%+102%+83%--10.5%
振幅2.8%2.76%3.26%5.15%12.2%18.8%24.9%42.4%87%100%339%323%-26%
成交張數1,9932,9397,3593.45萬9.21萬17.4萬29.8萬57.8萬145萬247萬541萬658萬-23.2萬
成交金額3,935萬5,802萬1.46億6.77億18.6億36億63.7億141億447億741億1,314億1,443億-49.1億
週轉率0.24%0.36%0.89%4.19%11.2%21.2%36.2%70.3%176%300%657%799%-28.2%

* 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
'26/09/1719.620.0519.619.95+0.35+1.792.38483482.440.17+2820+4+28619.6+61,524020.13
'26/09/1619.519.819.519.6+0.1+0.511.545663311.710.11+31.2-260+5.2419.6+121,518020.13
'26/09/1519.5519.6519.519.5-0.15-0.760.765803631.60.11-300-63-5-36819.6+371,506020.13
'26/09/1419.719.7519.619.65-0.15-0.760.763552171.640.07-23500-23519.6+21,469020.14
'26/09/1119.819.919.7519.8-0.1-0.50.755912762.140.12-19500-19519.6-131,467-220.14
'26/09/1019.8520.0519.8519.9-0.05-0.2513122021.540.06-129-10-9-14819.6-21,480040.27
'26/09/0919.72019.719.95+0.1+0.51.516953192.180.14+345+1-9+33719.6-41,482+240.27
'26/09/0819.819.919.719.85+0.1+0.511.013803011.260.08+45.80-11+34.819.6-41,486020.13
'26/09/07202019.619.75-0.25-1.2521,8985473.470.38-515-2+20-49719.601,490020.13
'26/09/042020.1519.820+0.05+0.251.751,1365861.940.23+211-3+6+21419.8-71,490020.13
'26/09/0319.452019.4519.95+0.55+2.842.841,5376832.250.3+74600+74619.8-41,497020.13
'26/09/0219.519.7519.419.4-0.15-0.771.791,2255542.210.24+6560+8+66419.8-181,501-120.13
'26/09/0119.419.6519.3519.55001.538283882.130.16-101-2+2-10120.2-11,519-130.2
'26/08/3119.419.5519.1519.55+0.15+0.772.0610,020999101.95-2400-88.2-32820.2+461,520+240.26
'26/08/2819.6519.6519.3519.4-0.25-1.271.532,0339942.050.4-1,6550-0.24-1,65520.2+651,474+120.14
'26/08/2719.6519.819.6519.65000.768155051.610.16-358+1+3-35420.4+41,409-110.07
'26/08/2619.6519.7519.519.65001.271,0476001.750.21-3270+6.86-32020.5+141,405020.14
'26/08/2519.819.819.619.65-0.15-0.761.011,3096871.910.26-4640+0.49-46420.5-21,391020.14
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
'26/08/2419.6519.9519.6519.8-0.05-0.251.511,7447362.370.34+3110+0.82+31220.6-351,393+120.14
'26/08/2119.919.919.6519.85-0.05-0.251.261,7897932.260.35+450-100-5520.5+181,428010.07
'26/08/2019.552019.5519.9+0.35+1.792.32,5401,1712.170.5+67000+67020.6-541,410-210.07
'26/08/1919.419.6519.219.55+0.15+0.772.322,2341,0532.120.43+328-4+0.01+32420.5+251,464030.2
'26/08/1819.6519.6519.219.4-0.3-1.522.283,8671,8382.10.75-1,5440-22-1,56620.4-741,439030.21
'26/08/1719.9519.9519.519.7-0.25-1.252.262,8801,5461.860.57-1,7500+5.08-1,74520.6-611,513+130.2
'26/08/1420.0520.0519.919.95-0.05-0.250.752,1318442.520.43-1,3450+7.18-1,33820.8+171,574020.13
'26/08/1320.0520.119.9520000.752,0478292.470.41-1,4170+10.7-1,40620.7+141,557020.13
'26/08/1220.220.32020-0.15-0.741.491,6906632.550.34-7610-0.56-76220.3+201,543020.13
'26/08/1120.0520.2519.9520.15-0.05-0.251.493,4281,1842.90.69-2,1280-55.4-2,18320.3+101,523020.13
'26/08/1020.420.452020.2-0.2-0.982.211,9159911.930.39-1,624+1+6.22-1,61720.6+531,513+120.13
'26/08/0720.3520.5520.3520.4+0.05+0.250.981,4495142.820.3+2890+126+41520.8+81,460010.07
'26/08/0620.2520.4520.2520.35000.989305981.560.19+1040-3+10120.7+101,452-510.07
'26/08/0520.420.520.320.35-0.05-0.250.988514421.930.17-21900-21920.7-201,442060.42
'26/08/0420.2520.420.1520.4-0.1-0.491.221,8388602.140.37-5760-87.3-66320.7+421,462+560.41
'26/08/0320.520.5520.320.5-0.1-0.491.219625461.760.2-375+2-70-44320.7+41,420010.07
'26/07/3120.62120.620.6001.941,4075562.530.29+274+3+14+29120.801,416010.07
'26/07/3020.5520.7520.420.6+0.15+0.731.712,0986443.260.43+1,431+3+57+1,49120.7-21,416010.07
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
'26/07/2920.720.720.220.45-0.15-0.732.432,8899832.940.59+166+3+15+18420.5-741,418+110.07
'26/07/2820.820.820.520.6-0.2-0.961.441,0904342.510.22+161+1+2+16420.5-101,492000
'26/07/2720.820.8520.720.8000.728294191.980.17+332+3+16+35120.5+51,502000
'26/07/2420.620.820.5520.8+0.2+0.971.211,1984162.880.25+750+3-3+75020.4+621,497000
'26/07/2320.5520.6520.3520.6+0.05+0.241.467214241.70.15-311+3+2.63-30520.3+311,435000
'26/07/2220.720.920.5520.55-0.3-1.441.686624351.520.14-359-4-33-39620.4+201,404000
'26/07/2120.620.920.620.85+0.25+1.211.468293892.130.17+5090-16+49320.4-31,384000
'26/07/2020.6520.820.4520.6+0.1+0.491.711,1815452.170.24+409-1+31+43920.3-21,387000
'26/07/1720.7520.7520.420.5-0.25-1.21.691,5658491.840.32+240+395-6.1+62920.3-51,389000
'26/07/1620.6520.8520.520.75+0.1+0.481.698503922.170.18+481-1+10+49020.2-51,394-100
'26/07/1520.320.720.320.65+0.3+1.471.979454841.950.19+4720-12.4+46020.2-101,399010.07
'26/07/1420.720.720.1520.35-0.2-0.972.689346341.470.19-178-2+27.7-15220.1-21,409010.07
'26/07/1320.6520.820.420.55-0.05-0.241.947394111.80.15-2760+10.4-26620.1+61,411+110.07
'26/07/0920.6520.720.5520.6000.736523931.660.13+179-1+2.82+18120.2+101,405000
'26/07/0820.6520.7520.620.6-0.15-0.720.725312891.840.11-6.380-2.04-8.4220.2-201,395000
'26/07/0720.8520.8520.620.75-0.1-0.481.27275101.430.15-340-3.11-37.120.2-601,415000
'26/07/0620.8521.120.7520.85001.688374211.990.18-165-2+0.94-16620.1+41,475-100
'26/07/0320.421.0520.420.85+0.35+1.713.171,3596282.160.28+345+1-10.6+33520.1+181,471010.07
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
'26/07/0220.6520.6520.420.5+0.1+0.491.231,2257281.680.25-556+2+0.26-55420.1-51,453+110.07
'26/07/0121.621.6521.421.45-0.2-0.921.151,7207212.390.37-4470-3.26-45020.2+151,458000
'26/06/3021.521.6521.421.65+0.2+0.931.171,0834942.190.23-1630-3.02-16620.3-31,443000
'26/06/2921.5521.721.321.45+0.1+0.471.876293072.050.14+180-2+3.94+18220.3+291,446000
'26/06/2621.321.521.321.35-0.05-0.230.931,28842930.28+1570-6+15120.4-181,417000
'26/06/2521.2521.521.2521.4+0.15+0.711.181,5666032.60.33+4570+3.61+46120.3-231,435000
'26/06/2421.2521.4521.221.25-0.1-0.471.177524111.830.16+24.50-1.12+23.420.3-41,458000
'26/06/2321.521.521.221.35-0.1-0.471.41,4096492.170.3-4000+2.64-39720.3+81,462000
'26/06/2221.821.821.221.45-0.35-1.612.751,9121,0281.860.41-8190-4.33-82320.4+751,454000
'26/06/1821.922.1521.721.8-0.1-0.462.051,4197331.940.31-4250+12.3-41320.4+171,379000
'26/06/1721.7522.0521.7521.9+0.05+0.231.377843732.10.17+820-12+7020.5+31,362000
'26/06/1622.122.221.7521.85-0.15-0.682.051,4066272.240.31-8.650-131-14020.5+121,359000
'26/06/1522.222.3521.8522-0.05-0.232.271,5027382.040.33-2420-25-26720.5+11,347000
'26/06/1221.822.221.822.05+0.25+1.151.832,4348482.870.54+1,316-3-23+1,29020.5-811,346000
'26/06/1121.821.9521.4521.8002.291,7107642.240.37+69.40-33+36.420.4+161,427000
'26/06/1021.352221.221.8+0.35+1.633.732,4241,1232.160.53+5250-106+41920.4+231,411000
'26/06/092121.52121.45+0.45+2.142.381,3576722.020.29+1180-127-920.3-141,388000
'26/06/0820.821.2520.7521-0.55-2.552.322,1108312.540.44+6340-113+52120.3-321,402000
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
'26/06/0521.4521.7521.221.55+0.05+0.232.561,3506102.210.29+460-1-10.7+44820.2-351,434000
'26/06/0421.321.6521.2521.5+0.1+0.471.871,8797132.640.4+3340-47+28720.1+151,469000
'26/06/032121.5520.921.4+0.7+3.383.142,3751,0722.220.51+7240-46+67820.2+261,454000
'26/06/0220.4520.8520.3520.7+0.3+1.472.459366861.360.19+1120-10+10220.2-171,428000
'26/06/0120.220.6520.1520.4+0.2+0.992.481,5027422.020.31+3990+1+40020.2-461,445000
'26/05/2920.120.320.0520.2+0.15+0.751.251,3676462.120.28-222-1+18-20520.2+101,491000
'26/05/2820.120.32020.05-0.05-0.251.491,5016942.160.3+490-3.68+45.320.2+741,481000
'26/05/2720.4520.452020.1-0.3-1.472.213,8161,0033.80.77-500-1,886-1,93620.2+641,407000
'26/05/262020.52020.4+0.35+1.752.491,6507472.210.33+640-74-1020.2-361,343000
'26/05/2520.2520.2519.820.05-0.1-0.52.232,5099892.540.5-4180-612-1,03020.1-31,379000
'26/05/2220.220.252020.15-0.15-0.741.231,1306371.770.23-5060+0.05-50620.1-41,382000
'26/05/2120.2520.320.120.3+0.2+118154571.780.16-2310-9.74-24120.2+11,386000
'26/05/2020.120.219.920.1001.491,1226221.80.23-1870+0.98-18620.3+51,385000
'26/05/1920.0520.319.9520.1001.746964741.470.14-10100-10120.3+61,380000
'26/05/1820.120.119.920.10011,4937871.90.3-3630-2.7-36620.4-1041,374000
'26/05/1520.220.320.0520.1-0.05-0.251.241,3316801.960.27-3040-10.2-31420.4+21,478000
'26/05/1420.2520.320.120.15-0.15-0.740.991,1277481.510.23-281-2-144-42720.4+31,476000
'26/05/1320.520.520.120.3-0.2-0.981.951,1867291.630.24-5710+0.16-57120.4+131,473-100
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
'26/05/1220.820.820.4520.5-0.25-1.21.691,8699012.070.38-1,4770-25.3-1,50220.5-431,460+110.07
'26/05/1120.720.8520.5520.75+0.05+0.241.451,1026571.680.23+890-48.4+40.620.6-171,503000
'26/05/0820.9520.9520.520.7-0.2-0.962.151,2177601.60.25-660-4-7020.6+391,520000
'26/05/0720.52120.520.9+0.35+1.72.439666301.530.2+1840+13+19720.6-781,481000
'26/05/0620.620.620.4520.55+0.1+0.490.731,0925551.970.22+3170-1+31620.6+61,559000
'26/05/0520.5520.6520.420.45-0.1-0.491.221,2616671.890.26-2570-26.3-28320.5-71,553000
'26/05/0420.7520.820.520.55-0.2-0.961.451,3838311.660.28-7040-12.5-71620.6+151,560000
'26/04/3020.82120.7520.75-0.2-0.951.197694771.610.16-4240+6.27-41820.6-181,545000
'26/04/2921.121.120.8520.95+0.05+0.241.29464402.150.2-2060+11-19520.7-101,563000
'26/04/2820.821.0520.7520.9+0.15+0.721.454503311.360.09+600+14+7420.7-151,573000
'26/04/2720.920.920.4520.75-0.2-0.952.151,5128391.80.31-880-22.3-11020.7+91,588-100
'26/04/2421.221.220.8520.95-0.1-0.481.661,1296271.80.24-5150-2.53-51820.7-41,579010.06
'26/04/2321.3521.3520.921.05-0.3-1.412.112,0821,0481.990.44-9590-86-1,04520.7+391,583+110.06
'26/04/2221.521.521.321.35-0.15-0.70.931,5027921.90.32-5370-9.77-54720.8+161,544000
'26/04/2121.521.621.3521.5001.161,0065411.860.22-1350-56-19120.9+151,528-100
'26/04/2021.8521.9521.4521.5-0.35-1.62.292,7961,2962.160.6-1,6520-3.58-1,65620.9+1091,513010.07
'26/04/1722.222.221.7521.85-0.15-0.682.051,6128221.960.35-4840+28-45621.1+711,404010.07
'26/04/1622.122.221.9522-0.1-0.451.131,1507291.580.25-337+1-3.04-33921.1+351,333010.08
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
'26/04/1522.322.32222.1-0.15-0.671.351,2616821.850.28-1390+21-11821.2+271,298+110.08
'26/04/1422.1522.2522.122.25+0.1+0.450.687364461.650.16+610+6+6721.2-61,271000
'26/04/1322.2522.3521.9522.15-0.1-0.451.81,3376142.180.3+1200-20+10021.2+31,277000
'26/04/1022.322.4522.222.25001.128133332.440.18-1490-2-15121.2+171,274000
'26/04/0922.3522.422.2522.25+0.05+0.230.684142911.420.09+790+2+8121.2-311,257000
'26/04/0822.222.4522.0522.2001.81,0805292.040.24-650+67.3+2.2721.2+271,288000
'26/04/0722.2522.322.0522.2-0.05-0.221.124562691.690.1-2360+44-19221.2+501,261000
'26/04/0222.322.4522.222.25-0.15-0.671.124472261.980.1-420-19-6121.2+581,211000
'26/04/0122.4522.522.2522.4+0.3+1.361.134433741.180.1-200+147+12721.2+51,153000
'26/03/3122.422.522.0522.1-0.4-1.7821,4906112.440.33-2020+15.8-18621.2+221,148000
'26/03/3022.522.7522.422.5-0.2-0.881.549815141.910.22-33+1-47-7921.2+31,126000
'26/03/2722.7522.7522.622.7-0.05-0.220.664282561.670.1-620-3-6521.2-11,123000
'26/03/2623.1523.422.722.75-0.4-1.733.021,3676142.230.31+650+26.3+91.321.2+431,124000
'26/03/2522.9523.1522.7523.15+0.4+1.761.761,1315861.930.26+6160+132+74821.2-181,081000
'26/03/2422.822.822.4522.75+0.05+0.221.548004691.70.18-1540+21-13321.2+291,099000
'26/03/2322.422.922.3522.7+0.05+0.222.431,0806041.790.25+5650-53+51221.2-281,070000
'26/03/2022.552322.5522.65+0.1+0.4421,2445452.280.28+369-0.79-8.31+36021.1+141,098000
'26/03/1922.522.722.3522.55-0.05-0.221.556954081.70.16+83.5+10+84.521-221,084000
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
'26/03/1822.622.722.4522.6+0.1+0.441.117984741.680.18+830+26+10921-221,106000
'26/03/1722.122.622.122.5+0.3+1.352.251,3355432.460.3+4650+25.1+49021-141,128-700
'26/03/1622.122.252222.2-0.1-0.451.121,3385892.270.3+2820-71+21121+91,142070.61
'26/03/1321.822.321.7522.3+0.4+1.832.511,4948231.820.33+6820-12.4+67021-731,133-170.62
'26/03/1221.522.121.4521.9+0.4+1.863.021,9481,1131.750.42+1,024+100-40+1,08420.9-781,206080.66
'26/03/1121.821.821.221.5-1.1-4.872.655,5642,8151.981.19-3,3260+60.3-3,26620.8+481,284+280.62
'26/03/1022.222.6522.222.6+0.6+2.732.051,3686422.130.31+8330-6+82721.1-411,236060.49
'26/03/0921.8522.121.522-0.25-1.122.71,4016572.130.31+660-94-2821+361,277060.47
'26/03/0621.8522.321.822.25+0.4+1.832.298154141.970.18+43900+43921-741,241060.48
'26/03/0521.6521.8521.6521.85+0.4+1.860.939815181.890.21+2250-27.3+19821+101,315060.46
'26/03/0422.122.121.421.45-0.85-3.813.142,8261,4002.020.61-1,4500-100-1,55021+931,305060.46
'26/03/0322.4522.5522.222.3-0.2-0.891.569335131.820.21-3730-4.46-37721.1+251,212060.5
'26/03/0222.3522.522.2522.5+0.2+0.91.128804551.930.2+3650+19.7+38521.1+41,187060.51
'26/02/2622.6522.722.322.3-0.25-1.111.772,2129772.260.5-6730-11-68421.1+451,183060.51
'26/02/2522.522.5522.3522.55+0.15+0.670.899154312.120.21+200+221.2+611,138060.53
'26/02/2422.622.822.3522.4-0.2-0.881.991,4688771.670.33-6530+18.9-63421.2-121,077060.56
'26/02/232323.1522.5522.6-0.3-1.312.621,8601,2061.540.42-7990+0.12-79921.3+1011,089060.55
'26/02/1122.72322.2522.9-0.25-1.083.242,0501,2181.680.46-4680-4.35-47221.4-41988-160.61
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
'26/02/1022.823.222.823.15+0.35+1.541.757764401.760.18+3620-55.3+30721.4-301,029+170.68
'26/02/0922.822.922.5522.8+0.2+0.881.555212951.770.12+1200-60+6021.4-211,059-260.57
'26/02/0622.722.7522.3522.6-0.25-1.091.756084081.490.14-1010-36-13721.4-111,080-280.74
'26/02/0522.7523.1522.7522.85+0.1+0.441.765983711.610.14+1920-12+18021.4-21,0910100.92
'26/02/0422.322.822.322.75+0.35+1.562.234763091.540.11+2670-9+25821.4-431,0930100.91
'26/02/0322.3522.622.222.4+0.05+0.221.797254311.680.16-2330-130-36321.3-121,1360100.88
'26/02/0222.622.6522.2522.35-0.25-1.111.771,0124722.140.23+1910+23.1+21421.3-371,1480100.87
'26/01/3022.922.9522.622.6-0.35-1.531.539065031.80.21-4560+6.5-45021.3+91,1850100.84
'26/01/292323.0522.7522.95-0.15-0.651.34893641.340.11+430+0.07+43.121.4-181,1760100.85
'26/01/2823.123.222.823.1+0.05+0.221.741,2766242.040.29-3360-69.3-40521.4+161,194+4100.84
'26/01/2723.323.6523.0523.05-0.25-1.072.581,2286401.920.29-1460-0.85-14721.4+221,178060.51
'26/01/2623.323.3523.223.3000.644412921.510.1+1100-31.9+78.121.4+11,156060.52
'26/01/2323.3523.423.223.3+0.05+0.220.864913791.30.11-760-26-10221.4-81,155060.52
'26/01/2223.323.323.0523.25+0.2+0.871.085403741.440.13+1320-36.1+95.921.4-231,163060.52
'26/01/2123.3523.5522.923.05-0.3-1.282.781,6009191.740.37+810-86.7-5.6821.4-101,186060.51
'26/01/2023.4523.5523.3523.35-0.2-0.850.857525271.430.18-320-9.13-41.121.4-491,196060.5
'26/01/1923.523.7523.4523.55-0.05-0.211.276104751.290.14+1300-30.7+99.321.4+111,245060.48
'26/01/1623.823.8523.623.6-0.15-0.631.059565321.80.23-11.40-20.9-32.421.4-1191,234060.49
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
'26/01/1524.1524.223.723.75-0.35-1.452.079736841.420.23+2030-351-14821.4-291,353060.44
'26/01/142424.223.6524.1+0.2+0.842.31,7759471.870.43+5340+25+55921.4-1251,382060.43
'26/01/1324.4524.9523.723.9+0.5+2.145.343,7221,6582.240.9-3290-142-47121.3-2081,507-160.4
'26/01/1223.0523.422.823.4+0.35+1.522.61,3278041.650.31+1440+157+30121.3+391,715070.41
'26/01/0922.3523.122.323.05+0.7+3.133.581,6037172.240.37+7900+266+1,05621.3-181,676-170.42
'26/01/0822.2522.5522.2522.35+0.15+0.681.355753441.670.13+1580+44.5+20321.2+81,694080.47
'26/01/0722.222.3522.122.2001.136924131.680.15-220+9.83-12.221.2+41,686+280.47
'26/01/0622.3522.422.122.2-0.15-0.671.348184351.880.18-2150+58-15721.2-21,682060.36
'26/01/0522.522.622.322.35-0.1-0.451.348134591.770.18-2600+128-13221.2-111,684060.36
'26/01/0222.352322.3522.45+0.15+0.672.918214721.740.19-1040+285+18121.3+141,695-160.35
'25/12/3122.4522.622.322.3-0.15-0.671.346844171.640.15-3800-8.88-38921.3+81,681070.42
'25/12/3022.6522.6522.422.45-0.2-0.881.16534121.580.15-2620+0.48-26221.4+221,673070.42
'25/12/2923.123.1522.6522.65-0.45-1.952.161,2948281.560.29-6340+14.8-61921.4+471,651+170.42
'25/12/2623.1523.252323.1001.083812971.280.09+1680+15+18321.4-111,604+560.37
'25/12/2422.8523.1522.8523.1+0.3+1.321.326013071.960.14+2320-3+22921.4+191,615010.06
'25/12/232323.0522.822.8-0.15-0.651.094103101.320.09-10000-10021.4+51,596010.06
'25/12/2223.2523.4522.9522.95-0.25-1.082.161,0085391.870.23-3090+11.4-29821.4+1251,591010.06
'25/12/1922.8523.3522.8523.2+0.4+1.752.191,3206821.940.31+4750+125+60021.4-481,466010.07
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
'25/12/1822.722.922.722.8+0.2+0.880.886303531.780.14+620+29+9121.4+571,514010.07
'25/12/1722.752322.622.6-0.05-0.221.776293941.60.14-70-20-2721.4-141,457010.07
'25/12/1622.622.722.4522.65-0.15-0.661.17055571.260.16-2100+14-19621.4+241,471010.07
'25/12/1522.622.922.622.8+0.1+0.441.324992911.710.11+1070+6+11321.4+21,447010.07
'25/12/1222.622.922.622.7+0.25+1.111.347373861.910.17+2520+4+25621.4+21,445010.07
'25/12/1122.4522.522.2522.45+0.05+0.221.127124801.480.16+230+29+5221.4+11,443010.07
'25/12/1022.422.6522.3522.4-0.15-0.671.333384770.710.08-820-19-10121.4-21,442010.07
'25/12/0922.8522.8522.4522.55-0.3-1.311.755506220.880.12-4200+1-41921.4+201,444+110.07
'25/12/0822.852322.722.85+0.1+0.441.323902461.580.09+350+5+4021.4+131,424000
'25/12/0522.7522.8522.622.75001.12872191.310.07-110+17+621.4-501,411000
'25/12/0422.622.922.622.75+0.15+0.661.331771611.10.04-290+10-1921.4-31,461-100
'25/12/0322.622.7522.5522.6+0.05+0.220.892862101.360.06+350+7+4221.4-51,464010.07
'25/12/0222.6522.822.522.55-0.1-0.441.324254800.890.1-2490+4-24521.4+241,469010.07
'25/12/012323.2522.6522.65-0.35-1.522.617266311.150.17-4210-10-43121.4-11,445010.07
'25/11/2822.8523.222.823+0.2+0.881.752,3529792.40.54+8460+40+88621.5+461,446+110.07
'25/11/2722.923.122.622.8002.195143821.340.12-640-10-7421.4+91,400000
'25/11/2622.2522.8522.2522.8+0.55+2.472.77974971.60.18+4610+4+46521.4-161,391000
'25/11/2522.2522.32222.25001.354382541.720.1-8600-8621.3+91,407000
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
'25/11/242222.2521.8522.25+0.4+1.831.839045201.740.2+74.10+25+99.121.3+131,398000
'25/11/212222.221.7521.85-0.15-0.682.057184541.580.16+85.60+29+11521.3-781,385-100
'25/11/2021.722.121.722+0.3+1.381.846354641.370.14+1440+5+14921.3-111,463010.07
'25/11/1921.6521.721.4521.7+0.15+0.71.164542891.570.1+1250+32+15721.3+31,474010.07
'25/11/1821.6521.721.4521.55-0.2-0.921.157124471.590.15-1120-23-13521.3+51,471010.07
'25/11/1721.92221.6521.75-0.15-0.681.64682941.590.1+46.60-17.7+2921.3+11,466010.07
'25/11/1421.922.121.7521.9-0.2-0.91.587196051.190.16-1080+43-6521.3+141,465010.07
'25/11/1322.2522.421.8522.1-0.15-0.672.471,1157101.570.25+5290-1+52821.3+401,451010.07
'25/11/1221.8522.321.8522.25+0.4+1.832.061,1595961.940.26+4640-52+41221.2-101,411-110.07
'25/11/1122.222.321.821.85-0.15-0.682.279156101.50.2-1850-32-21721.2+281,421+120.14
'25/11/1021.4522.221.4522+0.8+3.773.541,0376981.490.23+3980+9+40721.2-81,393-210.07
'25/11/0721.0521.52121.2+0.15+0.712.386015491.090.13-320+3.71-28.321.2-311,401-1930.21
'25/11/0620.821.120.621.05+0.45+2.182.438816181.430.18+5200+9.92+53021.2-861,4320221.54
'25/11/0520.620.6520.2520.6-0.05-0.241.941,0616931.530.22+690+1.6+70.621.1-301,518+20221.45
'25/11/0420.720.9520.5520.65-0.1-0.481.931,5506812.280.32+4650-6.61+45821.1-51,548020.13
'25/11/0321.621.620.720.75-0.9-4.164.163,2581,9571.660.69-1,2650+0.02-1,26521+931,553+120.13
'25/10/3122.1522.1521.6521.65-0.4-1.812.278457181.180.18-1010+27.5-73.521.2+141,460-5010.07
'25/10/3021.9522.121.922.05+0.15+0.680.916144301.430.14+1740+3.07+17721.2+21,446-1513.53
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
'25/10/2921.9522.121.721.9001.836344131.530.14+320+5.69+37.721.2-51,444+1523.6
'25/10/2821.9521.9521.821.9+0.05+0.230.695873361.750.13-62.90+9.9-5321.2-81,449+9513.52
'25/10/2721.92221.7521.85-0.05-0.231.146434631.390.14-25-0.01+55.6+30.621.2-141,4570422.88
'25/10/232222.0521.8521.9-0.1-0.450.913913950.990.09-250+0.09-24.921.2+81,471+1422.86
'25/10/222222.221.9522+0.15+0.691.145934231.40.13+20+17+1921.2-121,463-1412.8
'25/10/2121.6522.0521.621.85+0.35+1.632.091,4547931.830.32+690+9.86+78.921.2-1571,475+20422.85
'25/10/2021.4521.621.3521.5+0.1+0.471.176594731.390.14+910+3+9421.2+681,632+9221.35
'25/10/1721.4521.621.2521.4-0.05-0.231.638306191.340.18+1910-0.19+19121.3+11,564+11130.83
'25/10/1621.321.621.221.45+0.3+1.421.891,2698851.430.27+5910-23.3+56821.3-111,563020.13
'25/10/1521.321.4521.1521.15-0.15-0.71.416,8271,7733.851.45-1,0290+32.8-99621.2+91,574-28720.13
'25/10/1421.852221.2521.3-0.55-2.523.432,3711,7801.330.51-1260+26.7-99.321.3+451,565-44028918.5
'25/10/1322.1522.221.6521.85-0.3-1.352.481,6061,2291.310.35-1410+3.26-13821.3+81,520072948
'25/10/0922.222.3522.0522.15-0.05-0.231.351,6861,2761.320.37-42100-42121.3+81,512+45772948.2
'25/10/0822.6522.6522.1522.2-0.35-1.552.222,1531,2221.760.48-3780+30.6-34721.4-161,504+27127218.1
'25/10/0722.622.7522.522.55-0.05-0.221.119095191.750.21-2390+39.4-20021.4-151,520010.07
'25/10/0322.722.722.522.6000.888674292.020.2-4050+0.04-40521.401,535010.07
'25/10/0222.6522.8522.622.6-0.15-0.661.16174451.390.14-1800+1.71-17821.4-61,535010.07
'25/10/0122.7522.8522.622.75001.14182941.420.09-1920+13.3-17921.4-11,541010.06
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
'25/09/3023.0523.0522.622.75001.985083961.280.12-74.60+33-41.621.4-11,542010.06
'25/09/26232322.722.75-0.25-1.091.31,1125352.080.25-6410+8.88-63221.5-171,543010.06
'25/09/252323.252323+0.1+0.441.094402581.710.1+1100+20.8+13121.5+91,560010.06
'25/09/242323.222.922.9-0.1-0.431.36763791.780.16-2660+24.8-24121.5-11,551-110.06
'25/09/2323.1523.2522.9523-0.15-0.651.31,0544962.120.24-2600-1.97-26221.6-21,552+120.13
'25/09/2223.3523.3523.123.15-0.1-0.431.084753261.460.11-1150+12.1-10221.6-151,554010.06
'25/09/1923.323.323.0523.25-0.05-0.211.071,0625272.010.25-4050+1.66-40321.6+271,569010.06