≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3567 逸昌 (還原股價) / K線圖(日)

3567 逸昌

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.625.65-0.05-0.19%2.34%26.0526.0525.45
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
255653.3萬912.8張/筆25.611.5623.27-2.16
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)
57146.7萬561.02張/筆25.66+0.15 (+0.59%)

連續漲跌: 連6漲→跌  ( -0.05元 / -0.19%)

財報評分: 最新70分 / 平均73分

上櫃指數: 412.99 (-0.77 / -0.19%)

新聞及公告

• 逸昌董事會通過2026年度第2季財務報告 (公告訊息 08/07 15:03)

• 逸昌2026年第2季財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 14:34)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3567 逸昌 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共3,880日｜股價已還原
成交價: 25.6元 (-0.05元/ -0.19%)成交張數: 255張成交金額: 653萬元
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725高
近2日新低
連6漲→跌
(-0.05元/ -0.19%)
第854高
近52日新高
第831高
近52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
25.6元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年今年
01/02
~09/24
起算價25.425.225.225.328.824.925.930.736.326.410.54.6-24.4
漲跌價+0.25+0.45+0.35+0.3-3.15+0.71-0.3-5.14-10.7-0.78+15.1+21-+1.25
漲跌幅+0.99%+1.79%+1.39%+1.19%-11%+2.87%-1.16%-16.7%-29.5%-2.96%+144%+456%-+5.11%
振幅2.76%3.38%4.95%4.94%25.4%31.3%33%35.1%47.2%91.1%309%854%-34.5%
成交張數3554084907447,8672.02萬3.03萬3.96萬11.3萬28.6萬77.4萬103萬-2.85萬
成交金額910萬1,041萬1,248萬1,894萬2.3億5.87億8.77億11.5億41.9億112億263億298億-8.3億
週轉率1.05%1.2%1.44%2.19%23.2%59.4%89.3%117%332%843%2280%3027%-84.1%

* 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
'26/09/24262625.425.6-0.05-0.192.34255912.80.07-90-0.08-9.094.49+2712000
'26/09/2325.62625.425.6+0.15+0.591.9657561.020.01-170-0.04-174.49+2710000
'26/09/2225.425.625.425.5+0.15+0.590.9943520.830.01+500+54.48+4708000
'26/09/2125.425.425.225.4+0.05+0.20.7917310.53-30+0.63-2.374.460704000
'26/09/1825.225.325.225.3+0.15+0.60.436251.420.01-400-44.440704000
'26/09/1725.125.525.125.2+0.1+0.41.614210.65-10-0.02-1.024.450704000
'26/09/1624.825.124.825+0.05+0.21.218260.7-10-0.12-1.124.46+3704000
'26/09/1525.225.42525-0.35-1.381.5819260.74-40-0.09-4.094.46+2701000
'26/09/1425.325.425.325.4+0.05+0.20.215280.544.470699000
'26/09/1125.225.425.225.3+0.05+0.20.5916190.8400004.470699000
'26/09/1025.325.325.225.2-0.1-0.390.5927320.840.01-200-24.47-3699000
'26/09/0925.325.425.325.4+0.05+0.20.5921260.810.01-30-0.05-3.054.48-1702000
'26/09/0825.225.425.225.3-0.05-0.20.3915270.56-200-24.49+2703000
'26/09/0725.625.625.425.4-0.15-0.590.9816260.62-70-0.03-7.034.49-1701000
'26/09/0425.625.925.425.5-0.15-0.582.1426350.750.01-110-0.05-114.51+5702000
'26/09/0325.725.825.625.6-0.05-0.190.7819270.71-200-24.54+2697000
'26/09/0225.725.725.525.7-0.05-0.190.7819250.77-20-0.14-2.144.55+6695000
'26/09/0125.225.825.225.8+0.5+1.981.9843440.990.01+90+0.25+9.254.56+7689000
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
'26/08/3125.325.425.225.2-0.15-0.590.5913200.65-300-34.53-1682000
'26/08/2825.425.425.225.4+0.05+0.20.7914540.27+20+0+24.54+3683000
'26/08/2725.525.525.225.4-0.05-0.20.9818230.79-200-24.530680000
'26/08/2625.325.625.225.4+0.1+0.41.1921290.730.01-200-24.540680000
'26/08/252525.32525.3+0.25+11.427530.510.01-400-44.54+2680000
'26/08/2424.825.124.825+0.05+0.21.221280.760.01+600+64.56+1678000
'26/08/2125.425.42525-0.45-1.771.5720710.28-100-14.540677000
'26/08/2025.425.625.425.4+0.15+0.590.799150.6-600-64.54+1677000
'26/08/1925.125.724.825.3+0.3+1.23.435490.720.01-100-0.05-104.56-6676000
'26/08/1825.325.62525-0.6-2.342.541391131.230.04+500+54.59-47682000
'26/08/1725.825.825.525.6-0.15-0.581.1724500.490.01-80+0-84.570729000
'26/08/1426262525.8-0.2-0.774.05981170.830.02-600-64.6+12729000
'26/08/1326.626.725.926-0.3-1.143.0554860.630.01-600-64.61+23717000
'26/08/1226.526.526.226.2000.9521600.360.0100+0+04.63+4694000
'26/08/1126.526.526.226.2-0.05-0.190.9519710.270.01-20+0.03-1.974.56-1690000
'26/08/1026.426.52626.3-0.05-0.191.7170710.980.02+80+0.12+8.124.56+18691000
'26/08/0726.226.626.226.4+0.15+0.571.3438660.570.01+110+0.15+11.24.54+9673000
'26/08/062626.425.826.2+0.05+0.192.2939760.510.01+70+0.02+7.024.51-6664000
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
'26/08/052626.22626.2+0.2+0.770.9628860.330.01+30-0.1+2.94.480670000
'26/08/04272725.626+0.25+0.975.0632301.070.01+60+0+64.47-8670000
'26/08/0325.525.825.525.7+0.1+0.391.1722211.060.01-100-14.46+15678000
'26/07/3126.226.225.425.6+0.45+1.793.1842710.60.01+100+14.46+5663000
'26/07/3024.925.724.825.2+0.05+0.23.59711080.660.02+150-0.46+14.54.43-4658000
'26/07/2925.625.824.525.1-0.8-3.095.211481660.890.04-160+0.16-15.84.39+7662000
'26/07/2826.826.825.825.9-1.1-4.073.52871490.590.02-200+0.12-19.94.42-8655000
'26/07/2727.227.326.927-0.3-1.11.4761611.010.02-200+0.01-204.230663000
'26/07/2427.527.827.227.3-0.25-0.91229390.750.01-700-74.28+2663000
'26/07/2327.727.827.427.6-0.25-0.91.2661620.990.02+300+34.3+6661000
'26/07/2227.628.227.627.8+0.15+0.541.9941540.770.01+120-0.22+11.84.29+8655000
'26/07/2127.227.627.227.6+0.45+1.651.6569531.30.02+190+0+194.26+13647000
'26/07/2028.228.226.327.2+0.55+2.067.1397901.070.03-290-0.02-294.2+8634000
'26/07/172828.226.626.6-1.4-4.995.72322281.020.06-230+0.52-22.54.28-45626000
'26/07/1628.628.627.828-0.35-1.232.821221101.110.03-9.5600-9.564.35+3671000
'26/07/1528.228.62828.4+0.15+0.532.31461281.140.04+1500+154.370668000
'26/07/1429.429.427.828.2-0.55-1.915.93073190.960.09-9200-924.33-21668000
'26/07/1329.129.228.728.8-0.24-0.831.832942551.150.09-180+9-94.6-32689000
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
'26/07/0929.429.62929-0.29-0.991.981191220.980.04-160-1-174.650721000
'26/07/0829.629.628.729.3+0.05+0.173.141891781.060.06-2.0500-2.054.7+8721000
'26/07/0730.530.529.229.3-2.17-6.914.37016331.110.22-1820+11-1714.7-61713000
'26/07/0628.831.828.831.5+2.51+8.6810.21,8002,2920.790.58+2360+1.15+2375.24+131774000
'26/07/0329.129.228.828.9-0.19-0.661.331131260.90.03+2800+284.54+2643000
'26/07/0228.929.328.829.1+0.14+0.51.671371600.850.04+6000+604.46-17641000
'26/07/0129.429.428.729002.52211741.270.07-310+0.01-30.94.28-18658000
'26/06/3028.529.728.529+0.39+1.354.055704251.340.17+17000+1704.37+7676000
'26/06/2929.429.428.528.6-0.19-0.673.022132111.010.06-7300-733.87+11669000
'26/06/262929.328.728.8+0.05+0.172.025554731.170.17+5900+594.08+53658000
'26/06/2527.729.227.728.8+0.92+3.35.214554221.080.14+6400+643.9-32605000
'26/06/2427.727.927.727.8+0.1+0.350.5282920.890.02+2000+203.7+7637000
'26/06/2327.528.227.427.7-0.19-0.692.6641110.570.02-1000-103.64+3630000
'26/06/2227.828.227.227.9+0.43+1.583.691621351.20.05+4000+403.67+23627000
'26/06/1826.827.926.827.5+0.72+2.714.151751361.280.05+1800+183.55+12604000
'26/06/1726.926.926.426.8-0.1-0.361.6227470.580.01+100+13.5+2592000
'26/06/1626.926.926.526.9+0.05+0.181.2679691.140.02-2300-233.5+32590000
'26/06/1526.426.826.426.8+0.39+1.461.4666700.950.02+1500+153.55+7558000
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
'26/06/1226.726.726.326.4+0.34+1.31.4841500.810.01+9.5900+9.593.51-1551000
'26/06/112626.325.626.1+0.1+0.372.6676710.02+100+13.48+2552000
'26/06/1027272626-0.58-2.183.6469750.920.02-2500-253.48-4550000
'26/06/0926.926.926.126.6+0.43+1.663.1459990.590.02-2.1100-2.113.54-3554000
'26/06/0825.626.325.526.1-1.26-4.593.171031100.940.03-1700-173.54-9557000
'26/06/0527.927.927.227.4-0.53-1.92.771311081.210.04+1700+173.58-15566000
'26/06/04282827.827.9-0.14-0.520.861001260.80.03+8.900+8.93.5-2581000
'26/06/0328.328.327.728.1-0.19-0.682.051231320.930.04+13.800+13.83.47-2583000
'26/06/0228.428.427.528.3-0.05-0.172.92651401.890.08-500-53.43+10585000
'26/06/0128.528.52828.3001.712211891.170.06+25.500+25.53.45+10575000
'26/05/2928.528.82828.3+0.05+0.172.7416016010.05-700-73.37+14565000
'26/05/2828.129.228.128.3+0.24+0.863.972992381.260.09+8300+833.38+14551000
'26/05/27292927.828-0.48-1.694.241482160.680.04-800-83.13-15537000
'26/05/2628.728.728.128.5-0.19-0.672.021361470.920.04-1900-193.14+6552000
'26/05/2528.329.727.828.7+0.77+2.776.576466401.010.19-1900-193.2+42546000
'26/05/222828.227.727.9-0.05-0.171.732291831.250.07+370-0.02+373.24-50504000
'26/05/2126.628.826.628+1.64+6.248.623144120.760.09+100+0.02+103.13+3554000
'26/05/2026.427.326.326.3-0.43-1.623.79771020.760.02-300-33.1+13551000
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
'26/05/1927.727.726.726.8-0.92-3.323.491411780.790.04+400+43.1-10538000
'26/05/18303027.227.7+0.29+1.0610.217817710.05+1300+133.07-2548000
'26/05/1527.528.527.327.4+0.1+0.354.421321410.940.04-1600-163.01+11550000
'26/05/1427.52827.327.3-0.24-0.882.46971330.730.03+800+83.03-2539000
'26/05/1328.128.127.427.5-0.48-1.722.76611090.560.02+1200+123+3541000
'26/05/1228.428.427.328-0.34-1.194.092031591.280.06+34.500+34.52.96-46538000
'26/05/1129.629.628.128.4-0.43-1.515.032102001.050.06+900+92.86-41584000
'26/05/082929.928.628.8+0.24+0.854.742842601.090.09+600+62.81+9625000
'26/05/0729.129.228.628.6-0.1-0.342.361481590.930.04-600-62.77+14616000
'26/05/0629.829.828.228.7-1.11-3.735.364544431.020.14-1900-192.79+12602000
'26/05/0530.730.929.629.8-0.05-0.164.381,4811,0981.350.46-720-3.47-75.52.83-172590-200
'26/05/0426.729.826.729.8+2.71+9.9811.41,1649181.270.36+840+3.47+87.53.02+221762+220.26
'26/04/3027.327.726.827.1+0.05+0.183.392032470.820.06-500-52.77-18541000
'26/04/2926.22826.227.1+0.87+3.327.015444881.110.15-5700-572.78+14559000
'26/04/2826.126.625.926.2+0.29+1.122.6175800.940.02+600+62.88+9545000
'26/04/2726.326.325.725.9-0.39-1.472.5776980.780.02+2300+232.86-2536000
'26/04/2426.727.226.326.3-0.39-1.453.26691160.60.02-500-53.04+1538000
'26/04/2327.528.126.226.7-0.53-1.956.933853601.070.11+170-0.02+173.04-10537000
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
'26/04/2226.228.926.227.2+0.92+3.4910.38158061.010.23-16200-1622.97+16547000
'26/04/2125.327.125.326.3+1.01+4.027.072952421.220.08-80+0.02-7.983.39+23531000
'26/04/2024.925.524.925.3+0.14+0.582.311491271.170.04+200+23.41+2508000
'26/04/1725.525.525.125.1-0.34-1.331.3350920.550.01-900-93.41-8506000
'26/04/1625.425.525.225.5+0.14+0.571.15903220.280.02-700-73.43+3514000
'26/04/1525.525.525.225.3-0.29-1.131.32633450.180.02-600-63.45-194511000
'26/04/1425.625.625.325.6001.32573110.180.02-100-13.42+9705000
'26/04/1325.525.825.325.6-0.19-0.751.69513000.170.01-1000-103.42+17696000
'26/04/1025.325.92525.8+0.77+3.093.47461890.240.01-700-73.45+15679000
'26/04/0925.125.224.925-0.19-0.771.15251280.20.01-400-43.47+1664000
'26/04/0824.925.624.925.2+0.29+1.162.911211480.810.03+1900+193.49+56662000
'26/04/072525.224.824.9-0.14-0.581.35122190.05-300-33.43+1606000
'26/04/0224.325.924.225.1+0.77+3.186.961352190.620.03+1400+143.44+54605000
'26/04/0124.424.524.224.3-0.05-0.21.5962900.690.02-400-43.4+3551000
'26/03/3124.624.624.324.4-0.24-0.981.18371120.330.01+100+13.41-2548000
'26/03/3024.624.724.524.6-0.05-0.20.7823970.240.01-1200-123.410550000
'26/03/2724.8252424.6-0.24-0.973.88531130.470.0100003.44-18550000
'26/03/2625.525.524.924.9-0.05-0.192.52661120.590.02-400-43.44-28568000
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
'26/03/2524.825.124.824.9+0.19+0.781.3724900.270.01-100-13.45+1596000
'26/03/24252524.424.7-0.58-2.292.48521350.390.01+200+23.46+3595000
'26/03/2325.625.725.225.3-0.34-1.321.88452240.20.0100003.44-2592000
'26/03/2025.92625.425.7-0.24-0.932.24601390.430.0200003.44-6594000
'26/03/19262625.725.9-0.1-0.371.3472130.220.01-200-23.440600000
'26/03/1825.72625.326+0.72+2.872.681201570.770.03+200-4+163.45+21600000
'26/03/172525.424.725.3+0.43+1.752.531001430.70.03+1700+173.34+10579000
'26/03/1624.824.924.724.8+0.05+0.190.78661280.520.02+200+23.29+5569000
'26/03/1324.72524.724.8-0.1-0.391.17451320.340.01+200+23.28-5564000
'26/03/1225.225.224.924.9-0.29-1.151.15671530.440.02+1900+193.27-6569000
'26/03/1125.125.52525.2+0.14+0.581.74651170.560.02+220+4+263.21+3575000
'26/03/1025.325.624.625004.05571000.570.01+100+13.15-5572000
'26/03/0924.825.124.825-1.11-4.251.11611100.560.02-700-73.14+2577000
'26/03/062626.62626.1+0.24+0.932.2460840.720.02+500+53.15-1575000
'26/03/0525.726.125.725.9+0.19+0.751.530920.330.01-200-23.14-9576000
'26/03/0426.526.525.625.7-0.92-3.453.271131780.640.03-300-33.14-7585000
'26/03/0326.826.826.526.6+0.1+0.361.09851030.830.02-100-13.15-3592000
'26/03/0226.426.626.426.5-0.24-0.90.72901420.630.02-200-23.15-28595000
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
'26/02/2626.426.926.426.8+0.43+1.652.02991100.90.03+1300+133.15+1623000
'26/02/2526.626.626.326.3-0.19-0.731.0951870.580.01-100-13.11-2622000
'26/02/2426.62726.226.5+0.1+0.372.93991240.790.03+1400+143.11-17624000
'26/02/2326.626.626.126.4+0.05+0.181.83131991.320.04+1400+143.07+12641000
'26/02/1126.226.626.126.4+0.1+0.372.02791110.710.02-100-13.03+17629000
'26/02/1026.426.426.226.3-0.14-0.550.7349630.780.01-100-13.03-8612000
'26/02/0927.327.326.326.4-0.24-0.913.8761030.740.02-1500-153.03+1620000
'26/02/06282826.326.7-1.45-5.156.011791820.980.05-2200-223.06-30619000
'26/02/0526.328.426.328.1+1.84+6.998.094484101.090.13+400+43.13+56649000
'26/02/04272726.226.3+0.1+0.372.9559950.620.02+600+63.11+2593000
'26/02/0326.226.52626.2+0.05+0.181.85116851.370.03-300-33.1+1591-100
'26/02/0226.426.526.126.1-0.48-1.811.6357930.610.02+300+33.11+3590-1010.17
'26/01/3027.127.126.626.6-0.72-2.651.94118921.280.03+1500+153.1-205870111.87
'26/01/2928.228.227.327.4-1.11-3.93.061351291.050.04-700-73.05+26070111.81
'26/01/2828.628.928.228.5002.551171340.870.03-400-43.07-16050111.82
'26/01/272828.82828.5+0.48+1.732.591551760.880.05-500-53.09-66060111.82
'26/01/26282827.528-0.05-0.171.721461700.860.04+900+93.1-546120111.8
'26/01/2328.928.927.628-0.29-1.024.611641431.150.05+1700+173.07+5666-1111.65
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
'26/01/2229.129.328.328.3-0.19-0.683.562112101.010.06+100+13.02+26610121.82
'26/01/2129.530.128.528.5-1.59-5.35.145397170.750.16+200+23.02+35659+10121.82
'26/01/2032.432.429.730.1-0.97-3.118.711,2831,0401.230.41-590-5.12-64.12.98-44624-220.32
'26/01/1930.431.129.831.1+2.8+9.914.441,3238021.650.42+50+3.57+8.572.97-128668040.6
'26/01/1625.828.325.828.3+2.56+9.969.596757930.850.19+10+1.55+2.552.96+39796+440.5
'26/01/1525.625.92525.7+1.16+4.723.742151781.210.06-200-22.96-1757000
'26/01/1424.424.624.424.5+0.14+0.591.19103701.470.03+200+22.96+2758000
'26/01/1324.624.624.324.4-0.24-0.981.5772830.860.02+500+52.96-22756000
'26/01/1224.525.424.524.6+0.14+0.593.7577810.950.02+900+92.94-2778000
'26/01/0924.424.624.324.5-0.29-1.171.1745500.90.01+400+42.91-12780000
'26/01/08252524.524.8-0.48-1.911.72691020.680.02-40-1-52.9+3792000
'26/01/0724.325.824.325.3+0.97+3.986.36731040.70.02-400-42.91+14789000
'26/01/0624.324.324.324.3+0.05+0.20.220370.540.01+200+22.93+2775000
'26/01/0524.424.424.124.3-0.1-0.41.1987741.180.02+200+22.92+11773000
'26/01/0224.424.524.224.4001.1963591.070.02-100-12.91+2762000
'25/12/3124.424.524.224.4-0.1-0.40.9929370.790.01-100-12.92+1760000
'25/12/3024.224.524.224.5000.9924430.560.01+200+22.92+2759000
'25/12/2924.924.924.524.5+0.05+0.21.9812200.62.91+1757000
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
'25/12/2624.524.624.424.4-0.05-0.20.9942341.240.01-600-62.91+7756000
'25/12/2424.624.624.224.5-0.14-0.591.9663351.80.02-1100-112.93+6749000
'25/12/2324.424.624.424.6-0.19-0.780.9711190.582.960743000
'25/12/2225.625.624.524.8+0.34+1.384.3522280.790.01-100-12.96+2743000
'25/12/1924.524.524.524.50004230.182.970741000
'25/12/1824.724.724.324.5-0.24-0.981.9618280.642.97+1741000
'25/12/1724.824.824.624.7-0.05-0.20.7811200.55+10+1+22.97+1740000
'25/12/16252524.524.7-0.19-0.782.1341331.240.01-100-12.960739000
'25/12/1524.824.924.824.9+0.1+0.390.396160.38-100-12.970739000
'25/12/1224.725.624.724.8-0.14-0.583.4824310.780.01-200-22.97-5739000
'25/12/1124.825.124.825+0.1+0.390.9717280.612.98+3744000
'25/12/1025.125.124.924.9-0.14-0.580.9724440.550.01-100-12.98-9741000
'25/12/0925.225.22525+0.19+0.780.7831340.90.012.98-6750000
'25/12/0824.524.924.524.8+0.19+0.781.7622211.050.012.98+5756000
'25/12/05252524.624.6-0.43-1.731.5414200.7-100-12.980751000
'25/12/0425.225.224.825.1-0.24-0.951.729220.41-300-32.980751000
'25/12/0325.325.625.225.3+0.19+0.771.3528340.820.01-200-22.99-1751000
'25/12/022525.12525.1+0.1+0.390.3923260.890.01+400+43+1752000
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
'25/12/0124.92524.825+0.14+0.580.7819490.39-100-12.99-5751000
'25/11/2824.824.924.824.9+0.05+0.190.1912210.5900002.99-7756000
'25/11/2724.92524.724.8+0.24+0.981.1813210.62+400+42.990763000
'25/11/2624.624.624.624.6+0.14+0.590.210180.562.98-1763000
'25/11/2524.224.524.224.5+0.34+1.41.24160.27+100+12.980764000
'25/11/2423.924.323.924.1-0.1-0.41.419220.86-200-22.97-2764000
'25/11/2124.324.324.224.2-0.05-0.20.625280.90.01-100-12.98-4766000
'25/11/2024.624.623.924.3003.1958481.210.01-100-12.98+5770000
'25/11/1924.524.524.324.3-0.19-0.790.7917230.742.990765000
'25/11/1825.225.224.424.5-1.16-4.533.454511.060.01+200+22.99-34765000
'25/11/1725.925.925.625.6-0.19-0.750.9423380.610.01+100+12.980799000
'25/11/1425.925.925.825.8-0.1-0.370.3717260.652.98-2799000
'25/11/1325.526.625.325.9+0.43+1.714.93126941.340.03-200-22.980801000
'25/11/1225.225.725.225.5+0.34+1.351.9253471.130.01+300+32.98+9801000
'25/11/1125.125.125.125.1000.1941271.520.01-100-12.970792000
'25/11/1025.225.325.125.1-0.39-1.520.7616141.14+400+42.98+2792000
'25/11/0725.925.924.925.5-0.43-1.683.9142421.010.01+500+52.96+11790000
'25/11/06262625.625.9-0.1-0.371.6740371.080.01-700-72.95+17779000
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
'25/11/0525.926.225.926+0.05+0.190.9347630.750.01+300+32.97+7762000
'25/11/0425.52625.526+0.53+2.091.958571.020.02-40-1-52.96+3755000
'25/11/0325.125.525.125.5+0.48+1.931.3534460.750.01+300+32.97+12752000
'25/10/312525.124.925-0.05-0.190.778150.53+100+12.96-1740000
'25/10/3025.325.32525-0.34-1.331.1430370.820.01-200-22.96-5741000
'25/10/2925.325.425.325.4+0.05+0.190.3836510.70.01+100+12.97-6746000
'25/10/2825.425.525.325.3000.5718280.6400002.93+5752000
'25/10/2725.525.525.325.3-0.05-0.190.5716240.67+300+32.93+8747000
'25/10/2325.325.425.325.4-0.05-0.190.3814200.7+100+12.920739000
'25/10/2225.325.425.325.4+0.14+0.570.579170.5300002.920739000
'25/10/2125.325.425.225.3000.9627430.620.01-100-12.92+2739000
'25/10/2025.225.325.225.3+0.05+0.190.5729271.070.01+100+12.92-1737000
'25/10/172525.42525.2001.7234460.730.01+100+12.92+2738000
'25/10/1625.625.625.125.2-0.29-1.141.730330.910.01+600+62.920736000
'25/10/1525.625.625.425.5-0.05-0.190.7614230.61-200-22.90736000
'25/10/1425.625.825.525.6001.1338570.670.0100002.91-1736000
'25/10/1325.625.625.525.6-0.19-0.750.193200.17-100-12.91-4737000
'25/10/0925.625.825.625.8000.569200.462.910741000
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
'25/10/0825.825.825.525.8+0.05+0.191.1339371.060.01-100-12.91+2741000
'25/10/0725.625.725.625.7+0.29+1.140.5738351.090.01+1200+122.910739000
'25/10/0325.525.625.425.4-0.05-0.190.5742371.140.01+400+42.880739000
'25/10/0225.625.725.425.5-0.05-0.190.9528330.850.01+700+72.860739000
'25/10/0125.625.625.525.5-0.14-0.560.3814710.19-900-92.84+4739000
'25/09/3025.625.725.325.7+0.1+0.381.3211180.61-100-12.87-1735000