≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1522 堤維西 (還原股價) / K線圖(日)

1522 堤維西

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.5524.85-1.3-5.23%5.84%22.823.8522.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9902,298萬7181.38張/筆23.20.8427.38-1.12
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
4281,086萬3791.13張/筆25.36-0.35 (-1.39%)

連續漲跌: 連2跌  ( -1.65元 / -6.55%)

財報評分: 最新38分 / 平均37分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 堤維西董事會通過2026年第三季合併財務報告 (公告訊息 11/05 15:54)

• 儒億明起競拍 底價20元 10/6掛牌上櫃 (Anue鉅亨 09/16 12:30)

• 汽車零組件廠新兵再加一　儒億預計10月上旬掛牌上櫃 (ETtoday新聞雲 09/09 23:20)

• 儒億10月上旬掛牌上櫃 堤維西創辦人父子罕露面看好2028年前市況 (Anue鉅亨 09/09 17:23)

• 堤維西擬按原實際發行價格全數收回甲種特別股，並終止其上市 (公告訊息 08/06 15:22)

• 堤維西董事會通過2026年第二季合併財務報告 (公告訊息 08/06 15:21)

• 堤維西董事會決議全數收回甲種特別股註銷股份並辦理減資 (公告訊息 08/06 15:16)

• 堤維西甲種特別股發行滿五年股息率重設 (公告訊息 08/03 14:38)

• 堤維西2026年第2季合併財務報告董事會預計召開日期為2026年08月06日 (公告訊息 07/29 16:22)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1522 堤維西 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,235日｜股價已還原
成交價: 23.55元 (-1.3元/ -5.23%)成交張數: 990張成交金額: 2,298萬元
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1188高
近842日新低
連2跌
(-1.65元/ -6.55%)
第3287高
近43日新高
第3704高
近43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

｜股價已還原
結算價
23.55元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價25.22626.6262830.846.652.333.216.319.57.499.9844.1
漲跌價-1.65-2.45-3.1-2.4-4.45-7.27-23-28.8-9.61+7.21+4.01+16.1+13.6-20.6
漲跌幅-6.55%-9.42%-11.6%-9.25%-15.9%-23.6%-49.4%-55%-29%+44.1%+20.5%+214%+136%-46.6%
振幅13.9%14.6%17.8%20%22.5%35%62.8%72.8%129%312%272%795%611%66.3%
成交張數1,8802,5294,0507,1412.48萬9.91萬27.6萬74.2萬234萬568萬709萬897萬1,076萬21.8萬
成交金額4,542萬6,205萬1.02億1.85億6.62億29.8億108億362億1,256億2,334億2,749億3,156億3,558億80.3億
週轉率0.6%0.81%1.29%2.28%7.94%31.7%88.2%237%746%1816%2267%2867%3440%69.6%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/0622.823.822.423.6-1.3-5.235.849907181.380.23+3320-3.97+3282.94-2132,993-180.27
'26/11/0525.625.924.824.8-0.35-1.394.174283791.130.11+70.10-1.23+68.92.81+73,206+190.28
'26/11/0425.225.824.825.2003.574613751.230.12+65.30+0.95+66.22.75-573,199080.25
'26/11/0325.72625.225.2-0.75-2.893.285203501.490.13+1770-0.96+1762.73-1223,256080.25
'26/11/0225.526.225.326-0.05-0.193.461301271.020.03+50.70-1+49.72.72-23,378080.24
'26/10/3026.826.82626-0.75-2.83.363563351.060.09-3.80-0.66-4.462.71-293,380080.24
'26/10/2926.827.126.626.8+0.3+1.131.893782701.40.1+1980-2.9+1962.69-53,409080.23
'26/10/2826.526.926.426.4001.72401871.280.06+1100+8+1182.64-33,414-180.23
'26/10/2726.526.626.226.4-0.05-0.191.71952030.960.05+49.70-0.64+49.12.64-153,417-190.26
'26/10/222727.226.526.5-0.15-0.562.443522281.540.09+1550-2.68+1522.63-143,432+1100.29
'26/10/2126.926.926.626.6-0.1-0.370.931621391.160.04+12.40+0.1+12.52.61-23,446090.26
'26/10/2026.52726.526.8-0.1-0.372.052212230.990.06+3.110-8.88-5.762.64+23,448+190.26
'26/10/192727.226.826.8-0.65-2.361.642182280.960.06-37.60-4-41.62.65+133,446080.23
'26/10/1626.927.626.927.5+0.65+2.422.616915661.220.19+2870-2.13+2852.67-313,433080.23
'26/10/1526.727.226.426.8+0.15+0.5635294531.170.14+2920+1.14+2932.6-183,464080.23
'26/10/1426.626.826.526.7+0.3+1.141.143322811.180.09+12500+1252.51-13,482080.23
'26/10/1326.526.62626.4-0.15-0.562.263352671.250.09+1040-3+1012.46+83,483080.23
'26/10/1226.426.626.226.6+0.15+0.571.332492381.040.07+99.500+99.52.45-133,475-180.23
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
'26/10/082626.42626.4+0.45+1.731.543553281.080.09+2050-1+2042.42-293,488090.26
'26/10/0725.42625.426+0.55+2.172.563512531.390.09+20700+2072.35-93,517090.26
'26/10/0625.825.825.425.4-0.35-1.361.364403711.190.11-10100-1012.29+193,526090.26
'26/10/0526.226.225.825.8-0.45-1.721.724193851.090.11+3700+372.35+343,507090.26
'26/10/0226.226.426.226.2-0.25-0.950.762682331.150.07+1300+132.42+23,473090.26
'26/10/01272726.426.4-0.35-1.312.052042070.980.05-450-0.73-45.72.41-53,471090.26
'26/09/3026.626.826.626.8+0.25+0.941.132932741.070.08+1160+1.93+1182.47-173,476090.26
'26/09/2926.826.826.526.6-0.1-0.381.133472931.180.09+1390-23.2+1162.53+53,493090.26
'26/09/2426.426.726.226.6+0.3+1.142.092962371.250.08+14400+1442.54-13,488090.26
'26/09/2326.426.426.226.4+0.05+0.190.951761571.120.05+2300+232.49-83,489090.26
'26/09/2226.626.625.426.3-0.15-0.574.545514121.340.14+1740+1.02+1752.48+93,497090.26
'26/09/212626.525.826.4+0.45+1.732.52052140.960.05+23.80+3.95+27.82.48-83,488090.26
'26/09/1826.42725.726+0.15+0.585.038425641.490.22-2100+11-1992.46-33,496090.26
'26/09/1725.425.925.325.8+0.8+3.192.43903121.250.1+1270+3.04+1302.5-143,499-3090.26
'26/09/162525.224.925001.26054031.50.15-24400-2442.47+253,5130391.11
'26/09/1525.225.324.925-0.05-0.21.593553501.020.09-250+5-202.54-43,4880391.12
'26/09/1425.425.42525.1-0.4-1.571.575724941.160.14-2410-4-2452.53+123,492+8391.12
'26/09/1125.92625.425.5-0.95-3.591.897637571.010.2-2830-21-3042.58-193,480+1310.89
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
'26/09/1026.726.926.326.4-0.4-1.492.236045781.050.16-3240-3-3272.64-713,4990300.86
'26/09/0926.826.826.726.8+0.05+0.190.563572101.70.1-770-3-802.6903,5700300.84
'26/09/0826.826.926.726.8-0.25-0.920.742312960.780.06+38.80-4.08+34.82.69-13,5700300.84
'26/09/0727.227.226.627+0.1+0.372.235374961.080.14-1290+6.08-1232.68+93,571-1300.84
'26/09/0427.127.226.727001.675224781.090.14-130+2-112.7-623,562+30310.87
'26/09/0327.427.42727-0.45-1.641.646515101.280.18-3910-9-4002.69+403,624010.03
'26/09/0227.627.827.227.4-0.2-0.722.364754431.070.13-19100-1912.81-363,584-110.03
'26/09/0127.62827.327.6-0.4-1.432.681,5156672.270.42+5750+1+5762.85+443,620020.06
'26/08/31282827.828001.072382460.970.07-120-5-172.6703,576020.06
'26/08/2828.228.22828-0.2-0.710.893332801.190.09-95.400-95.42.68-653,576020.06
'26/08/2728.428.728.228.2-0.15-0.531.763613860.930.1+75.40+2+77.42.68-123,641-120.05
'26/08/2628.228.428.128.4+0.1+0.351.062382720.870.07+560+4.99+612.64-323,653030.08
'26/08/2528.528.528.128.2-0.05-0.181.411741661.050.05+10.90-1.98+8.892.7+53,685030.08
'26/08/2428.228.427.928.3+0.25+0.891.63383091.10.1+15500+1552.7+13,680+130.08
'26/08/2127.828.227.828+0.2+0.721.442992661.120.08+490+5+542.64+163,679020.05
'26/08/2027.92827.827.8+0.2+0.721.082442221.10.07+860-1+852.64-33,663020.05
'26/08/1927.827.827.527.6-0.25-0.91.252352231.050.06-210-14-352.63+83,666-220.05
'26/08/1828.228.227.827.9-0.3-1.061.63063440.890.09-37.500-37.52.63+93,658040.11
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
'26/08/1727.828.327.728.2+0.4+1.442.163933891.010.11+1810-2+1792.65+123,649-140.11
'26/08/142828.427.627.8-0.15-0.542.864394051.080.12+14.20+6+20.22.61+153,637050.14
'26/08/1328.528.627.928-0.55-1.932.284495430.830.13-83.80-0.59-84.42.6-43,622-1950.14
'26/08/1228.428.628.128.5+0.25+0.881.955974701.270.17+3910-4+3872.63-453,626-1240.66
'26/08/1128.228.227.628.2+0.05+0.182.34925030.980.14+1610-3+1582.5+73,671+5250.68
'26/08/1028.228.327.528.2+0.2+0.712.865994921.220.17+540-3+512.44-33,664+15200.55
'26/08/0729.429.42828-1.75-5.884.712,0051,4651.370.57-6220+4.45-6172.41-2823,667050.14
'26/08/0628.229.828.229.8+1.55+5.55.671,0901,1030.990.32+2880-4.58+2832.58+43,949+350.13
'26/08/0528.228.628.228.2-0.05-0.181.592483950.630.07+5300+532.51+143,945020.05
'26/08/042828.227.728.2+0.25+0.891.963473031.140.1+80.60-24+56.62.51-43,931020.05
'26/08/0328.128.52828-0.1-0.361.963073140.980.09+47.30-20+27.32.5-53,935-4020.05
'26/07/3127.228.227.228.1+1.1+4.073.74573981.150.13+2960+0.92+2972.49-133,9400421.07
'26/07/3027.427.426.527-0.15-0.553.54403841.150.12+1040+5+1092.43-203,9530421.06
'26/07/2927.827.826.727.2-0.45-1.633.88666941.250.23+2910-7.51+2842.4-3643,973+42421.06
'26/07/28282827.427.6-0.6-2.132.134594511.020.13+18.50-0.28+18.22.3-524,337000
'26/07/272828.227.628.2+0.35+1.261.973172781.140.09+1020-0.71+1022.28-34,389000
'26/07/2428.228.427.827.8-0.5-1.762.126886341.090.19-3370-4-3412.22-94,392000
'26/07/2328.628.628.228.4-0.2-0.71.584174021.040.12-1490+6-1432.28+254,401-100
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2228.92928.628.6-0.15-0.521.395614791.170.16-2230-10-2332.28+184,376010.02
'26/07/2128.728.928.728.7000.75633951.430.16-2410-4.41-2452.33+334,358010.02
'26/07/2029.329.328.328.7-0.25-0.863.454224360.970.12+23.20+20.4+43.62.37-104,325+110.02
'26/07/1729.429.628.829-0.45-1.532.897956281.270.23+1380+9.52+1482.34-114,335000
'26/07/1629.229.628.929.4+0.5+1.732.67216311.140.21+1670-0.61+1662.34-144,346000
'26/07/1528.828.928.728.9+0.24+0.840.678255381.530.25-1450-3-1482.29-24,360000
'26/07/1429.429.428.628.7-0.53-1.812.631,0496691.570.31-2090+7.45-2012.3-494,362000
'26/07/132929.528.929.2+0.38+1.331.835604291.30.17+1880+5.53+1942.35-244,411-1600
'26/07/0928.92928.728.8+0.05+0.171.173522871.230.11-470-7.33-54.32.32+174,4350160.36
'26/07/0828.929.128.828.8-0.1-0.331.333882931.320.12-1130+0.28-1132.33-24,4180160.36
'26/07/0729.329.328.828.9-0.48-1.641.86055011.210.18-1830+2.85-1802.35+134,4200160.36
'26/07/0629.429.929.329.3-0.05-0.161.966444901.310.2+540-0.11+53.92.41+154,4070160.36
'26/07/0328.929.528.929.4+0.43+1.492.326414681.370.2+310+5.06+36.12.38-194,392-8160.36
'26/07/0228.629.128.628.9+0.14+0.51.673163180.990.09+38.20+4.37+42.62.41+144,411+8240.54
'26/07/0129.429.428.828.8-0.43-1.482.38551,4190.60.26-6-352+2.89-3552.32+84,3970160.36
'26/06/302929.228.829.2+0.43+1.51.56393811.680.19+196-1.31-2.85+1922.33-74,3890160.36
'26/06/2928.82928.728.8+0.14+0.51.342754370.630.08-65-5.3+0.7-69.62.25-44,3960160.36
'26/06/262929.228.728.7-0.48-1.651.988601,6450.520.26-44-11.9-7.05-632.28-1624,400-2160.36
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
'26/06/2529.329.429.129.1-0.14-0.491.155196210.840.16-73-2.65+6.82-68.82.31-344,5620180.39
'26/06/2429.229.528.829.3+0.05+0.162.467261,0380.70.22-90+2.32-6.682.33-64,5960180.39
'26/06/2330.130.129.229.2-0.86-2.873.031,1032,5800.430.34-3160-10.6-3272.33-264,6020180.39
'26/06/2230.9313030.1-0.72-2.343.271,2322,7890.440.39-509-1.33+2.64-5082.4+774,6280180.39
'26/06/1830.731.530.730.8+0.62+2.072.541,4431,2391.160.47-1150+15.1-1002.53+554,5510180.4
'26/06/1729.930.329.830.2+0.19+0.641.65954411.350.19+201-5.52-6+1892.55+54,4960180.4
'26/06/163030.329.830+0.05+0.161.926935831.190.22+15.2-1.310+13.92.49+154,4910180.4
'26/06/153030.429.830+0.14+0.481.939037331.230.28+1320+4+1362.47+54,4760180.4
'26/06/1229.830.229.829.8+0.14+0.491.467364701.570.23+87.1-1.34-8+77.82.41-64,4710180.4
'26/06/1129.630.329.429.7+0.05+0.163.089818311.180.3-2480+6.91-2412.37+294,4770180.4
'26/06/1029.330.329.329.6-0.24-0.83.548247921.040.26+1010+2.64+1042.46-924,4480180.4
'26/06/0929.130.129.129.9+0.72+2.473.139197331.250.28+76.6-2.67-8+65.92.45+474,5400180.4
'26/06/0827.829.427.829.1-1.68-5.455.31,3601,7630.770.41+2110+12.2+2232.43-394,493+2180.4
'26/06/0531.531.530.830.8-0.67-2.132.298499700.880.27-59.6-1.38-4.94-65.92.36-174,532-5160.35
'26/06/0431.731.831.231.5-0.38-1.21.961,2851,3460.950.42-1820+5-1772.39-774,549-71210.46
'26/06/0331.832.131.531.9+0.1+0.31.961,6991,7410.980.56-1670+25-1422.42-264,626-3921.99
'26/06/0231.531.830.731.8+0.24+0.763.52,7902,6461.050.91+840-5+792.44-2804,652+2952.04
'26/06/0132.632.631.331.5-1.63-4.923.765,2066,3950.811.72-1,0220-25.2-1,0472.39-864,932+52931.89
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
'26/05/2933.133.231.933.2+2.98+9.864.2913,1697,5701.744.52-5020+39.1-4632.66+5125,018+4410.82
'26/05/2830.130.230.130.2+2.74+9.970.353,5371,2292.881.11+2090+0.8+2102.74-1534,506+5370.82
'26/05/2727.927.927.427.5-0.48-1.721.891,6491,2561.310.47-595-1.38+12.7-5842.67+134,659+1320.69
'26/05/262828.327.827.9-0.1-0.341.717766051.280.23-252-7.78+24-2362.82-254,646+1310.67
'26/05/2528.428.727.928-0.24-0.852.891,0457911.320.31-2070+6.67-2002.87+474,671+1300.64
'26/05/2228.528.528.128.3-0.19-0.671.527306101.20.21-1270+0.81-1262.91-84,624-2290.63
'26/05/212828.52828.5+0.53+1.891.556214871.280.18+2180+8.65+2272.92-504,632+2310.67
'26/05/2028.328.327.727.9-0.1-0.342.056916171.120.2-153-8.29-2.44-1642.9+204,682-1290.62
'26/05/1928.128.527.828-0.05-0.172.396895461.260.2-171-5.42+0.06-1762.94+334,662+1300.64
'26/05/1828.328.327.728.1-0.24-0.851.861,0827681.410.31-47-10.8-5.16-632.98+54,6290290.63
'26/05/1528.929.228.328.3-0.62-2.162.991,7491,3531.290.52-4130-0.49-4132.96+114,624-4290.63
'26/05/1429.929.928.928.9-0.91-3.053.221,9771,4671.350.6-530-10.8-7.71-5492.9904,613-3330.72
'26/05/1330.130.129.629.9-0.29-0.961.759497191.320.29-3990-22.2-4213.08+194,613+17360.78
'26/05/1230.730.729.830.1-0.19-0.633.011,2539971.260.39-547-4.06-12.7-5643.16+414,594-18190.41
'26/05/1130.730.73030.3-0.48-1.562.491,7981,4231.260.57-800-4.06-5.27-8093.32+704,553-27370.81
'26/05/0831.53230.730.8-1.97-63.815,4544,3181.261.78-983-2.71-5.78-9913.46-1054,483-20641.43
'26/05/0729.932.829.832.8+2.98+9.989.983,0342,2341.361.01+4990+27.7+5273.72+1274,588+47841.83
'26/05/0630.430.629.829.8-0.62-2.052.681,0818891.220.34-518-1.35+0.92-5183.53+274,461+1370.83
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
'26/05/0529.930.629.830.4+0.67+2.262.741,0648891.20.33+379-262-0.37+1173.73+224,434+20360.81
'26/05/0429.730.129.629.8+0.05+0.161.948156221.310.25+340-262+6.16+843.58-104,412+1160.36
'26/04/3030.330.329.629.7-0.29-0.962.561,0147471.360.31-23.5-255-3.06-2823.62+204,422-20150.34
'26/04/2930.330.429.930-0.19-0.641.756525071.290.2-30-200+0.73-2293.63-1364,402-1350.8
'26/04/2830.530.53030.2+0.1+0.321.916886301.090.22+144-207+1.99-61.33.76-24,5380360.79
'26/04/2730.130.429.630.1+0.05+0.162.729126081.50.28+239-19.1-4.56+2153.71+44,540+16360.79
'26/04/2430.730.729.930.1-0.34-1.112.698625931.450.27-274-13.7-0.61-2883.61+134,536+1200.44
'26/04/2331.331.329.930.4-0.58-1.864.651,2399321.330.39-325-20.2-9.06-3543.68-184,523-10190.42
'26/04/2231.231.230.831-0.19-0.621.396565501.190.21-42-17.7+3.03-56.73.73+254,541+1290.64
'26/04/213131.430.931.2+0.19+0.621.866835551.230.22+187-42.5-0.73+1443.75-84,516+1280.62
'26/04/2031.431.63131-0.53-1.682.138106701.210.26-123-26.9+0.13-1503.69-464,5240270.6
'26/04/1732.532.531.431.5-0.38-1.23.611,0317781.330.34-434-20.5-1.55-4563.74+834,5700270.59
'26/04/1631.53231.531.9+0.38+1.221.688436951.210.28-80-20.2+3-97.23.86-264,487+27270.6
'26/04/1531.631.831.431.5+0.14+0.461.077737011.10.25-211-24.7+10.9-2253.87+134,513000
'26/04/143131.33131.3+0.43+1.41.247185981.20.23-67-11+4.51-73.53.95+324,500000
'26/04/1330.331.330.230.9+0.82+2.713.671,1208891.260.36-270-11-2.71-2843.94+584,468000
'26/04/1030.530.830.130.1-0.29-0.952.216495551.170.2-239-11-1.9-2524.02+494,410-2500
'26/04/0931.331.330.330.4-0.53-1.713.265585371.040.18-129-9.14-4.53-1434.1-64,361-22250.57
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
'26/04/0830.630.930.230.9+0.91+3.042.246334821.310.2+142-1.35+19.5+1604.13-44,365+6491.12
'26/04/0730.230.329.930-0.38-1.261.586115381.140.19+91-3.22-2.39+85.44.09-314,369-1430.98
'26/04/0231.131.130.430.4-0.53-1.712.335014001.250.16-92-3.22-0.29-95.54.08-534,400+1441
'26/04/01313130.530.9+0.72+2.381.597203651.970.23+1440+16+1604.14+24,4530430.97
'26/03/3130.731.230.230.2-0.53-1.723.137876731.170.25+1130-2.76+1104.19-924,451-1430.97
'26/03/3030.530.830.330.7-0.34-1.081.556735461.230.21+1120-12.1+1004.21+114,5430440.97
'26/03/2731.331.330.731.1-0.34-1.071.995524821.150.18-1380-9.98-1484.16+184,532+1440.97
'26/03/2631.931.931.431.4-0.29-0.911.525967430.80.2-75-2.71-3.34-814.2+94,514-1430.95
'26/03/2531.731.831.131.7+0.77+2.482.338086071.330.26+1300+22.5+1524.24-2904,505-1440.98
'26/03/2431.631.930.830.9-0.14-0.463.551,0247161.430.33+3330+2.43+3354.2+54,795+1450.94
'26/03/2331.731.931.131.1-1.25-3.862.531,2571,1041.140.41+116-9.64-13.1+93.34.12-1334,790+1440.92
'26/03/2032.532.53232.3-0.19-0.591.628978431.060.3-2220-2.78-2254.07+374,923+22430.87
'26/03/1932.633.232.532.5-0.38-1.172.191,0649891.080.36-163-6.43-0.61-1704.07+94,886-19210.43
'26/03/1833.733.732.832.9-0.62-1.862.871,5001,3641.10.52-302-9.64+11-3004.06-1514,877-6400.82
'26/03/1733.633.833.333.5+0.1+0.291.581,1961,0411.150.42-297-11+8.75-2994.11+255,0280460.91
'26/03/1635.335.332.933.4-1.82-5.186.813,1512,8691.11.1-749-4.54-138-8924.1+715,003+18460.92
'26/03/1335.735.93535.2-3.6-9.272.355,4623,4421.592-1,918-4.58-32.7-1,9554.23-454,932+8280.57
'26/03/1239.439.538.738.8-0.86-2.181.938908321.070.36-447-8.66-6.15-4624.69+94,9770200.4
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
'26/03/1139.139.839.139.7+0.67+1.721.853663920.930.15+21-2.72+1.84+20.14.82+34,968-3200.4
'26/03/1039.439.538.739+0.29+0.741.864964181.190.2-230+0.18-22.85.23-3024,9650230.46
'26/03/0938.238.937.638.7-1.49-3.73.347866791.160.32+144-3.22-46.9+93.65.25-565,2670230.44
'26/03/0640.340.839.840.2-0.43-1.062.243783461.090.16-62-1.190-63.25.31+105,323-1230.43
'26/03/0539.440.839.440.7+1.39+3.553.427445911.260.31+359-1.19-21.7+3365.34-75,313-1240.45
'26/03/0440.540.53939.3-1.73-4.223.631,3861,1481.210.57+81.3-10-47.2+24.15.22-785,320+2250.47
'26/03/0341.942.440.941-0.82-1.953.569521,1080.860.41-228-1.19+3.81-2255.14+515,398+1230.43
'26/03/0241.842.141.541.8-0.43-1.021.599148591.060.4-116-16.6-2.05-1355.18-215,3470220.41
'26/02/2642.242.542.142.2+0.43+1.031.151,1418361.360.5+23-38-13-285.2-625,368-1220.41
'26/02/2542.242.441.741.8-0.43-1.021.821,3461,2261.10.59-509-24-0.22-5335.17+775,430+1230.42
'26/02/2442.442.741.942.2002.051,1541,1830.980.51-302-10.6+6.86-3065.28+305,3530220.41
'26/02/2343.343.342.242.2-0.38-0.92.591,3431,2201.10.6-298-16.6+3.27-3115.35+235,323+2220.41
'26/02/114444.142.342.6-3.22-7.023.874,5763,7471.222.04-2,1550-16.8-2,1725.4-555,302+3200.38
'26/02/1045.846.145.245.8+0.19+0.422.15706400.890.27+116-1.36+0.91+1166.02+135,3570170.32
'26/02/0945.945.944.645.7+1.06+2.373.017585371.410.36+1820+0.92+1835.98-685,344-1170.32
'26/02/0646.846.844.644.6-2.45-5.24.591,4101,2251.150.67-4340-90.7-5255.93-2805,412-8180.33
'26/02/0546.847.846.847-0.1-0.22.247676341.210.38+182-5.98-1.68+1746.06-785,692+2260.46
'26/02/0447.147.846.747.1+0.1+0.22.456479230.70.32+580-3.76+54.26-135,7700240.42
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
'26/02/0346.747.446.247+0.77+1.662.76231,0210.610.3+133-2.72-60.5+69.85.98-305,7830240.42
'26/02/0247.147.346.146.3-1.06-2.232.549861,1970.820.48+65-7.25-33.9+23.95.95-745,813-2240.41
'26/01/3047.647.746.947.3-0.29-0.61.611,2621,0061.250.62+5-15.3-0.68-115.93-1775,887-1260.44
'26/01/294848.147.347.6-0.29-0.61.61,5061,1841.270.75+141-9.24-2.84+1295.92-646,064-2270.45
'26/01/284949.147.947.9-1.63-3.292.332,3122,5220.921.16-596-5.98-82.4-6855.9-566,1280290.47
'26/01/2749.450.449.449.5+0.38+0.781.953,1022,7591.121.61-26.8-6.8+16.4-17.26.04+116,184+1290.47
'26/01/2648.749.247.749.2+0.77+1.593.081,4291,2031.190.72+300-19.3-3.97+2776-616,173+2280.45
'26/01/2350.450.448.248.4-1.82-3.634.42,3602,1451.11.2-554-5.98-19.1-5795.95+646,234-4260.42
'26/01/2251.651.749.750.2-0.48-0.953.793,4025,1000.671.78-1,076-9.24-40-1,1256.11+996,170-2300.49
'26/01/2149.351.249.150.7+1.44+2.924.295,1524,7431.092.72+1,946-9.24+64.8+2,0026.43-506,071+4320.53
'26/01/2049.449.548.849.3-0.67-1.351.542,0651,8711.11.06+486-21.6+28.5+4935.81-4196,121-4280.46
'26/01/1950.451.748.449.9+0.86+1.766.656,6906,4881.033.46-1,129-33.8+52.3-1,1115.67+3906,540+6320.49
'26/01/1647.349.947.349.1+2.4+5.145.568,8777,4241.24.53+1,336-13.9+35.2+1,3575.96-256,150+4260.42
'26/01/1546.146.945.546.7+0.86+1.892.942,5492,3051.111.23+450-13.9+12.9+4495.51-916,1750220.36
'26/01/1444.545.844.545.8+1.44+3.253.142,0161,5081.340.95+1,172-22.6+3.32+1,1535.36-966,2660220.35
'26/01/1345.345.343.944.4-0.58-1.282.997891,3860.570.36-88-14.8+56.7-464.99-136,3620220.35
'26/01/1244.745.644.644.9+1.3+2.972.21,5291,1021.390.72+689-6.52-1.26+6815.05-1546,375-2220.35
'26/01/0942.943.742.643.6+1.01+2.362.596195401.150.28+313-4.11+4.47+3134.85+356,5290240.37
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0843.443.442.642.6-0.82-1.881.998349190.910.37-212-12-9.96-2344.76+66,4940240.37
'26/01/0743.344.14343.4+0.43+12.571,1259011.250.51-47-23.2-1.09-71.34.86-2596,4880240.37
'26/01/0643.443.64343-0.14-0.331.457258850.820.33+50-16.7-1.61+31.74.91-206,7470240.36
'26/01/0543.94443.143.2-0.72-1.642.081,1871,0641.120.53+234-11.2-26.7+1964.94-96,767-4240.35
'26/01/0244.144.743.743.9-0.24-0.542.188939060.990.41+19-6+36.7+49.74.83+396,776-1280.41
'25/12/3144.444.843.844.1-0.29-0.652.168811,0050.880.41-310-2.74-2.53-3154.84-876,737-6290.43
'25/12/30454544.244.4-0.53-1.181.826729020.750.31+930-1.08+91.94.9506,824+1350.51
'25/12/2944.645.344.544.9+0.24+0.541.939708391.160.45+6630+3.59+6674.91-286,824+2340.5
'25/12/2644.744.743.944.7+0.14+0.321.941,1349041.250.52+182-1.37-0.45+1804.72-236,852-4320.47
'25/12/2445.145.444.444.6002.165994771.260.28+171-4.12-2.83+1644.61+206,875+1360.52
'25/12/2345.845.944.644.6-1.25-2.732.941,3711,2841.070.64-835-1.37-4.18-8414.56+156,855-1350.51
'25/12/2245.34645.245.8+0.67+1.491.8153854010.26+283-6+3.49+2804.79-476,840-4360.53
'25/12/1945.946.245.145.1-0.58-1.262.428019620.830.38-1230+7.53-1154.75-546,887-4400.58
'25/12/1845.547.245.145.7+0.14+0.324.641,9911,8061.10.96+468-3.26+34.9+5004.9-476,941-11440.63
'25/12/1744.545.644.545.6+1.3+2.932.69367731.210.44+628-1.37+4.21+6314.85-336,988+2550.79
'25/12/1644.744.943.844.3-0.58-1.282.468488331.020.39-187-4.63-36.6-2284.8+37,021-6530.75
'25/12/1545.245.344.644.8-0.29-0.641.496457110.910.3+370-0.64+36.44.85-317,0180590.84
'25/12/1245.145.84545.1+0.48+1.081.721,1198501.320.53+499-12+5.13+4924.83-687,049+3590.84
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
'25/12/114646.444.644.6-0.34-0.753.952,1581,6331.321.01+58.1-338+11.1-2684.67+127,117+12560.79
'25/12/1046.846.84545-1.87-43.791,8371,7841.030.87-459-7.89-20.3-4874.64-427,105-8440.62
'25/12/0946.74746.146.9-0.14-0.311.941,2071,0171.190.59+71-9.34-2.85+58.84.74-887,147-6520.73
'25/12/0846.947.546.447+0.29+0.622.369026871.310.44+46-1.37+4.88+49.54.75+1497,235+4580.8
'25/12/054747.246.546.7-0.19-0.411.548107021.150.39+10-2.74+7.63+14.94.92-1007,086-5540.76
'25/12/04474746.546.9+0.05+0.11.136765681.190.33+82-7.89-22.4+51.74.93-167,186-1590.82
'25/12/0347.547.646.746.9-0.1-0.21.841,1061,5360.720.54+106-6+4.75+1054.94-187,202-1600.83
'25/12/0246.747.546.347+0.77+1.662.61,3211,1811.120.65+4520+24+4764.86-27,220+4610.84
'25/12/01474746.146.2-0.67-1.432.059901,2940.760.48+680-3.49+64.54.9-307,222-23570.79
'25/11/2847.247.246.446.9-0.38-0.811.731,2271,9960.610.6+53.7-2.74+28.5+79.55.18+457,252-7801.1
'25/11/2746.347.546.247.2+0.67+1.442.681,9181,8011.060.94+725-6.52+37.5+7565.21-427,207-48871.21
'25/11/2646.646.745.746.6+0.67+1.462.091,3571,1901.140.66+567-9.7+40+5975.02+17,249+11351.86
'25/11/2546.946.945.945.9-0.34-0.732.088971,0840.830.43+89.9-3.26+0.34+875.13-67,24801341.85
'25/11/24464745.746.2+0.82+1.82.964,6461,7442.662.24+2090-10.5+1985.12+377,254+21341.85
'25/11/2145.846.345.345.4-0.48-1.052.31,4961,1881.260.71+2190+5.03+2245.06-137,217-21321.83
'25/11/2046.546.545.445.9+0.14+0.312.411,3931,6610.840.67+18.1-3.26+4.28+19.14.99-117,23001341.85
'25/11/194545.844.745.8+0.77+1.712.451,4281,42710.68+2930+2.63+2965.04+437,241+131341.85
'25/11/1846.446.44545-1.06-2.293.021,3391,4070.950.64+10-19.3-74.9-84.24.95+27,198-91211.68
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
'25/11/1746.747.14646+0.53+1.162.322,4862,3591.051.2+883+162-7.2+1,0384.94-2837,196+221301.81
'25/11/1445.646.545.245.5-0.38-0.842.932,3182,1681.071.11-50+74.6+22.9+47.44.69-1097,479+31081.44
'25/11/1345.446.644.845.9+0.86+1.923.841,9921,8331.090.95+710-5.54-11.2+6934.7-897,588-91051.38
'25/11/1245.946.144.845-0.19-0.422.872,1282,1930.971.01+79.9-15.1+34.8+99.74.49-807,677-21141.48
'25/11/1143.746.343.545.2+3.07+7.296.613,6463,4121.071.72+1,153-4.69+22+1,1704.44-1897,757+511161.5
'25/11/1042.943.342.142.1-1.1-2.552.771,7721,6081.10.78+2650+3.66+2694.07-2947,946+10650.82