≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4190 佐登-KY (還原股價) / K線圖(日)

4190 佐登-KY

日期: 09/23
成交價昨收漲跌價漲跌幅振幅開盤最高最低
2525.2-0.2-0.79%1.98%24.952524.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3586.12萬68512股/筆24.720.92N/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)
1844.54萬39457張/筆24.990 (0%)

連續漲跌: 首日下跌  ( -0.2元 / -0.79%)

財報評分: 最新40分 / 平均54分

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 代子公司佐登妮絲國際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二十五條第一項第四款之規定公告 (公告訊息 08/17 18:43)

• 代子公司佐登妮絲國際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二十二條第一項第二款及第三款之規定公告 (公告訊息 08/17 18:30)

• 代子公司佐登妮絲國際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二十五條第一項第一款之規定公告 (公告訊息 08/17 18:20)

• 佐登-KY董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 08/17 18:19)

• 佐登-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/17 18:17)

• 佐登-KY2026年第二季合併財務報告董事會預計召開日期為2026年8月17日 (公告訊息 08/07 15:32)

• 佐登-KY調整配息率 (公告訊息 07/20 16:18)

• 佐登-KY中華民國境內第三次有擔保轉換公司債(佐登三) 因颱風停止營業致賣回權行使順延事宜 (公告訊息 07/13 14:54)

• 佐登-KY董事因轉讓持股超過選任時持股二分之一，依法其董事職務當然解任 (公告訊息 07/08 18:54)

• 佐登-KY除息基準日 (公告訊息 07/08 15:33)

• 佐登-KY中華民國境內第四次有擔保轉換公司債之發行，已依中國證監會發布之『境內企業境外發行證券和上市管理試行辦法』進行備案 (公告訊息 07/02 17:52)

• 佐登-KY中華民國境內第四次有擔保轉換公司債收足債款 (公告訊息 06/26 14:20)

• 佐登-KY中華民國境內第三次無擔保轉換公司債修正為中華民國境內第三次有擔保轉換公司債暨其發行及轉換辦法修訂 (公告訊息 06/17 16:32)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4190 佐登-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/23 交易資料統計

共2,666日｜股價已還原
成交價: 25元 (-0.2元/ -0.79%)成交張數: 34.8張成交金額: 86.1萬元
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56低
近26日新低
首日下跌
(-0.2元/ -0.79%)
第512低
近36日新高
第2383高
近36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元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年
'24/09/24
~09/23
3年
'23/09/25
~09/23
5年
'21/09/24
~09/23
10年
'16/09/26
~09/23
15年20年今年
01/02
~09/23
起算價25.325.62625.223.527.233.245.862.563.162.5--29.3
漲跌價-0.3-0.6-1-0.15+1.47-2.16-8.19-20.8-37.5-38.1-37.5---4.26
漲跌幅-1.19%-2.34%-3.85%-0.6%+6.25%-7.94%-24.7%-45.4%-60%-60.4%-60%---14.6%
振幅3.56%4.69%5.96%8.15%14.6%14.4%32.5%71.1%65.7%121%153%--23.8%
成交張數67.91251903061,9225,4859,4062.15萬4.29萬16.2萬94.5萬--7,357
成交金額169萬314萬482萬780萬4,872萬1.39億2.58億8.42億19.9億118億953億--1.94億
週轉率0.11%0.2%0.31%0.5%3.14%8.95%15.4%35.1%70%264%1542%--12%

* 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
'26/09/23252524.525-0.2-0.791.9835680.510.01+400+458.90263000
'26/09/2224.925.424.625.2003.3718390.46+200+258.90263000
'26/09/2125.225.324.725.2-0.1-0.42.3715470.32+800+858.90263000
'26/09/1825.625.725.225.3-0.4-1.561.7531550.570.01+160+1+1758.9-12263000
'26/09/1725.425.725.425.7+0.1+0.391.3726290.890.01+400+458.80275000
'26/09/162525.82525.6+0.2+0.793.1513200.66000058.80275000
'26/09/1525.425.425.325.4-0.5-1.930.394170.21000058.80275000
'26/09/1425.425.925.125.9+0.05+0.193.0932450.720.01-500-558.8-1275000
'26/09/1125.825.925.225.8-0.1-0.392.513360.35-100-158.8-1276000
'26/09/1025.82625.826-0.05-0.190.774150.24-100-158.80277000
'26/09/09262626260003230.13+100+158.80277000
'26/09/0825.82625.826000.586530.11-0.4500-0.4558.80277000
'26/09/0725.926.125.926+0.05+0.190.779240.37+500+558.8-1277000
'26/09/0425.42625.426+0.15+0.581.947360.2+200+258.8-1278000
'26/09/0325.825.825.825.80003190.16+100+158.80279000
'26/09/0226.426.425.825.8-0.35-1.342.499430.21-200-258.8-1279000
'26/09/0126.626.625.826.2+0.2+0.772.711270.4-10+1058.80280000
'26/08/3125.226.325.226004.4322370.590.0100-2-258.70280000
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
'26/08/2825.92625.626001.548250.33000058.70280000
'26/08/2725.92625.826000.779400.24+20-1+158.70280000
'26/08/2625.42625.426+0.7+2.772.1815220.66+70+2+958.70280000
'26/08/2525.425.425.225.2+0.1+0.40.813170.78000058.70280000
'26/08/242525.62525.2-0.05-0.22.1811200.57+200+258.70280000
'26/08/2125.225.225.225.2000070.0458.60280000
'26/08/2025.325.325.225.2+0.15+0.60.65180.3+100+158.60280000
'26/08/1924.325.424.325+0.05+0.24.213290.45-200-258.60280000
'26/08/1825.225.324.425+0.5+2.043.6712170.7258.70280000
'26/08/1724.424.824.424.5-0.15-0.611.428360.21-10+2+158.70280000
'26/08/1424.824.824.624.6+0.1+0.411.2211380.29-30-2-558.7-2280000
'26/08/13252524.624.6-0.4-1.61.823680.330.01-500-558.7-1282000
'26/08/122525.42525-0.25-0.991.9814470.31-10+2+158.70283000
'26/08/1125.225.425.225.2-0.2-0.790.987350.2-200-258.70283000
'26/08/1025.325.625.325.4-0.1-0.391.188250.31+300+358.70283000
'26/08/0725.125.52525.5+0.3+1.191.794130.33000058.70283000
'26/08/062525.22525.2-0.4-1.560.987370.19000058.7+1283000
'26/08/0525.325.325.325.30001150.0758.70282000
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
'26/08/0424.325.424.325.3+0.3+1.24.236650.550.01+90+1+1058.7-8282000
'26/08/0324.625.224.625-0.34-1.352.325260.18+10-1058.70290000
'26/07/3124.925.524.825.3+0.39+1.572.7526480.540.01-300-358.70290000
'26/07/3024.32524.325+0.15+0.592.5727460.590.01+1700+1758.70290000
'26/07/29252524.124.8-0.15-0.593.7353860.620.01+13.10-1+12.158.6-6290000
'26/07/2825.325.824.625-1.23-4.684.4943860.50.01000058.6-2296000
'26/07/2725.626.225.126.2+0.2+0.753.9634580.590.01+100+158.6+1298000
'26/07/2425.52625.226-0.2-0.75326510.520.01+20+1+358.6-1297000
'26/07/2325.826.225.126.2+0.49+1.914.250560.890.01-80+1-758.60298000
'26/07/2226.626.625.525.7-0.88-3.324.0637950.390.01-50-1-658.60298000
'26/07/2125.226.72526.6+1.37+5.456.8177980.780.02+120-9+358.60298000
'26/07/2025.225.224.525.2+0.44+1.782.9770750.930.02-30+5+258.6-1298000
'26/07/17252524.424.8-0.39-1.562.53441010.440.01-70+5-258.6-1299000
'26/07/1625.525.52525.1-0.29-1.161.9321610.350.01000058.60300000
'26/07/1524.925.424.825.4+0.69+2.772.5728430.650.01+120-6+658.6-1300000
'26/07/1424.92524.524.8-0.29-1.171.7623770.30.0100+1+158.60301000
'26/07/1324.925.524.725-0.25-0.973.146630.740.01-20-3-558.6-11301000
'26/07/0925.325.325.125.3-0.2-0.770.9617440.39-60-1-758.6-1312000
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
'26/07/0826.526.525.425.5-0.1-0.384.0222300.740.01-120+3-958.6+1313000
'26/07/0725.225.625.225.6+0.05+0.191.3426640.410.01-50-1-658.6-3312000
'26/07/0624.825.524.825.5+0.44+1.762.93341480.230.01+10-1058.6-1315000
'26/07/0324.925.624.925.1+0.25+0.993.1637820.450.01+40+3+758.6-5316000
'26/07/0224.524.924.524.9+0.34+1.41.620440.45+300+358.6-1321000
'26/07/0124.92524.524.5-0.39-1.571.97722120.340.02-100-1.18-11.258.6-9322000
'26/06/3023.925.923.824.9+1.37+5.838.753195140.620.08+80-1.82+6.1858.6+24331000
'26/06/2923.623.623.423.5-0.05-0.211.04741640.450.02+100+158.6-3307000
'26/06/2623.823.823.223.6+0.05+0.212.291527020.220.04-4.990-1-5.9958.60310000
'26/06/2523.523.723.523.5000.8368810.850.02-10+1058.6+7310000
'26/06/2423.623.823.523.5-0.1-0.411.0430850.360.01-600-658.60303000
'26/06/2323.923.923.523.6-0.39-1.631.84853130.270.02-700-758.60303000
'26/06/2224.424.423.824-0.29-1.212.42633350.190.02-500-558.6+1303000
'26/06/1824.324.323.824.3+0.2+0.812.0341770.540.01+100+6+1658.70302000
'26/06/1723.824.123.824.1001.42712100.340.02+130-1+1258.6-10302000
'26/06/1624.524.52424.1-0.15-0.612.02821760.470.02-30+4+158.6-22312000
'26/06/1524.724.824.224.3-0.15-0.62.41591530.380.01-8.40-1-9.458.6-7334000
'26/06/1223.92523.924.4+0.34+1.434.2840890.450.01+20-1+158.6-9341000
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
'26/06/11252524.124.1-0.1-0.414.0641850.480.01-160+3-1358.60350000
'26/06/1024.624.624.224.2-0.49-1.991.59652260.290.02-190-1-2058.7-8350000
'26/06/0924.524.924.324.7+0.25+12.41942490.380.02-23.300-23.358.7-11358000
'26/06/0824.825.524.124.4-2.3-8.625.53328340.40.08-1070-5-11258.7+19369000
'26/06/0524.726.724.526.7+2.4+9.889.072992701.110.08+220-7+1558.9+43350000
'26/06/0424.224.52424.3+0.15+0.612.03471270.370.01+900+958.80307000
'26/06/0323.924.223.824.2+0.29+1.231.6494950.990.02+1000+1058.8-1307000
'26/06/0223.924.223.623.9+0.05+0.212.4761800.770.01-300-358.8+1308000
'26/06/0123.824.223.823.8-0.1-0.411.64391240.310.01+400+458.80307000
'26/05/2924.524.523.923.9+0.2+0.832.6926680.380.01+100+158.8+10307000
'26/05/2823.923.923.623.7-0.1-0.411.23511100.460.01-60+1-558.80297000
'26/05/2723.924.123.823.8-0.44-1.821.41461670.280.01-100-158.8-1297000
'26/05/2623.924.323.724.3-0.1-0.42.21971660.580.02+2700+2758.9+2298000
'26/05/2524.124.423.624.4+0.1+0.43.23852640.320.02+500+558.8+4296000
'26/05/2223.924.323.724.3002.63431140.380.01-30+2-158.7-2292000
'26/05/2124.124.323.524.3+0.05+0.23.241211690.720.03+150-2+1358.7-2294000
'26/05/2024.224.223.824.2+0.2+0.821.6333780.420.01-100-1-1158.7-2296000
'26/05/1924.324.323.724-0.1-0.412.4418730.24-0.990+1+0.0158.7-2298000
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
'26/05/1824.324.323.724.1+0.05+0.22.6543920.470.01-900-961.5-7300000
'26/05/1524.124.123.724.1-0.05-0.21.83482510.190.01-1400-1461.50307000
'26/05/1424.324.624.124.1-0.15-0.612.02231050.220.01-600-661.5-2307000
'26/05/132424.523.824.3+0.25+1.022.86471890.250.01-90-2-1161.5+6309000
'26/05/1224.224.22424-0.1-0.410.81291470.20.01-300-361.5+1303000
'26/05/1124.124.42424.1001.6316880.18-30+1-261.5-1302000
'26/05/0824.224.524.124.1-0.1-0.41.42271430.190.01+200+261.50303000
'26/05/0724.624.624.224.2-0.29-1.21.4401490.270.01+300+361.5+4303000
'26/05/0624.724.724.324.5+0.15+0.61.4125980.260.01-10-1-261.5-1299000
'26/05/0524.524.624.324.4-0.15-0.6120920.220.01+10+1+261.5+3300000
'26/05/0424.724.724.424.5-0.15-0.60.99381500.260.01-50-1-661.5+7297000
'26/04/3024.224.724.124.7+0.44+1.822.23634020.160.02+400+461.5-27290000
'26/04/2924.524.524.224.2-0.2-0.81.2371400.260.01-300-361.50317000
'26/04/2824.624.624.324.4-0.25-0.991.191006750.150.02+800+861.50317000
'26/04/2725.325.424.524.7-1.03-4.013.44684820.140.02-1400-1461.5+1317000
'26/04/2425.625.725.525.7+0.1+0.380.77452380.190.01+2.0200+2.0261.60316000
'26/04/2325.925.925.625.6-0.29-1.141.33764090.190.02-2400-2461.6-1316000
'26/04/2226.226.225.925.9-0.29-1.121.12462010.230.01+400+461.6-5317000
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
'26/04/212626.425.826.2+0.15+0.562.07985950.160.03+300+361.6-1322000
'26/04/2026.426.52626-0.44-1.671.85382010.190.01+1000+1061.6-2323000
'26/04/1726.726.726.326.5001.48441550.280.01+3.300+3.361.50325000
'26/04/1626.926.926.526.5-0.29-1.11.47391390.280.01+700+761.5-2325000
'26/04/15272726.626.8+0.15+0.551.47381390.270.01+600+661.5-2327000
'26/04/1426.426.726.426.6+0.2+0.741.354740.730.01+110+1+1261.50329000
'26/04/1326.326.52626.4+0.05+0.191.86853230.260.02+80+3+1161.5+3329000
'26/04/1026.426.526.326.4+0.05+0.190.7416770.21+300+361.5-1326000
'26/04/0926.426.426.326.3000.37311650.180.01+700+761.5+1327000
'26/04/0826.726.726.326.3-0.34-1.291.29593120.190.02+1200+1261.5+2326000
'26/04/0726.526.826.526.7-0.2-0.731.2812530.22+20+1+361.4-1324000
'26/04/0226.82726.726.9+0.1+0.370.9218610.29-10+1061.4-1325000
'26/04/0126.926.926.626.8+0.1+0.371.1171110.1600+2+261.40326000
'26/03/3126.72726.726.7-0.05-0.181.1491390.350.01+100+3+1361.4-2326000
'26/03/3026.826.826.626.7-0.15-0.550.91635550.110.02-70-1-861.40328000
'26/03/27272726.926.9-0.29-1.080.36301610.190.01+300+360.70328000
'26/03/2627.227.22727.2000.5416920.17-200-260.7+2328000
'26/03/2527.527.527.227.2-0.1-0.361.08211140.180.01-100-160.7+2326000
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
'26/03/2427.327.32727.3001.08827150.110.02-900-960.70324000
'26/03/2327.527.527.227.3-0.39-1.421.42786640.120.02-2800-2860.7-3324000
'26/03/2027.627.827.627.6-0.15-0.530.71261600.160.01-600-660.7+1327000
'26/03/1927.827.827.727.8000.35201270.160.01-12.300-12.360.7+1326000
'26/03/1828.228.327.827.8-0.25-0.871.75422120.20.01+200+260.8-1325000
'26/03/1727.92827.728+0.1+0.351.051406970.20.04+300+360.7+2326000
'26/03/1628.328.327.827.9-0.05-0.181.75815970.140.02-13.30+1-12.360.7+1324000
'26/03/1328.128.32828-0.15-0.521.2222750.30.01-500-560.7-2323000
'26/03/1228.328.328.128.1-0.1-0.350.8718780.240.01-30+1-260.7+2325000
'26/03/1128.228.32828.2-0.15-0.521.21401570.260.01-120+3-960.70323000
'26/03/1028.828.828.328.4+0.2+0.71.749460.2-300-360.80323000
'26/03/0928.728.728.128.2-0.64-2.212.04362190.160.01-13.20-3-16.260.80323000
'26/03/0628.628.828.528.8+0.15+0.511.0315840.18-50-2-760.80323000
'26/03/0528.828.828.528.7-0.05-0.170.85282140.130.01-100+1-960.80323000
'26/03/0428.228.828.128.7-0.1-0.342.21674620.140.02-120-2-1460.80323000
'26/03/0328.72928.528.8-0.05-0.171.53342070.160.01-600-660.80323000
'26/03/0229.429.428.428.9+0.49+1.733.6325910.270.01+100+160.80323000
'26/02/2628.728.728.328.4-0.05-0.171.21261550.170.01+500+560.8+1323000
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
'26/02/2528.528.528.328.4-0.15-0.510.69572000.290.02-200-260.80322000
'26/02/2428.828.828.528.6-0.2-0.681.02363430.10.01+300+360.80322000
'26/02/2328.428.928.328.8+0.39+1.382.07493450.140.01+700+760.8-2322000
'26/02/11292928.328.4-0.1-0.342.58362230.160.01-160+1-1560.80324000
'26/02/1028.528.528.428.5-0.05-0.170.34151120.13+30+1+460.8-1324000
'26/02/0928.528.628.528.5000.52231390.170.01-300-360.8+1325000
'26/02/0628.528.528.528.5-0.05-0.170.17151630.09-3.5400-3.5460.80324000
'26/02/0528.728.728.628.6-0.1-0.340.51251120.230.01+100+160.80324000
'26/02/0428.628.828.628.7-0.05-0.170.6816970.17-10+1060.8-1324000
'26/02/0328.828.928.628.7-0.05-0.170.85232060.110.01+600+660.80325000
'26/02/0228.829.428.628.8-0.05-0.172.55833870.210.02+300+360.8-1325000
'26/01/3028.828.928.828.8-0.2-0.680.17141270.11+200+260.8-3326000
'26/01/2929.329.328.829-0.2-0.671.68301340.230.01+100+160.8-23329000
'26/01/2829.129.229.129.2+0.2+0.680.5120650.310.01+900+960.8-1352000
'26/01/2729.429.428.829002.2412040.20.01-30+1-260.8+3353000
'26/01/2629.229.22929-0.05-0.170.5132740.430.01-900-960.8-7350000
'26/01/2330.230.22929.1-0.2-0.674.02381330.290.01-400-460.8-2357000
'26/01/2229.229.328.929.3+0.05+0.171.17511240.410.02-20-1-360.8-8359000
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
'26/01/2129.329.329.229.2-0.1-0.330.517910.190.01-60+2-460.80367000
'26/01/2029.329.329.229.3-0.29-0.990.33231260.180.01-30-0.07-3.0760.80367000
'26/01/1929.129.729.129.6+0.44+1.512.18541250.430.02+220-2.93+19.160.90367000
'26/01/1629.229.328.929.2001.51612420.250.02-3300-3360.9-2367000
'26/01/1529.229.228.929.2000.8426880.290.01+800+860.9-2369000
'26/01/1429.429.428.929.2-0.05-0.171.68561610.350.02-2600-2660.9+3371000
'26/01/132929.228.929.2+0.2+0.681.0110800.13-20+1-160.9+1368000
'26/01/1229.129.228.929-0.2-0.671.01622720.230.02-1500-1560.9-1367000
'26/01/0929.329.329.129.2-0.05-0.170.5141380.1-100-1610368000
'26/01/0830.230.22929.3+0.05+0.174.03332630.130.01-1100-1161-7368000
'26/01/0729.229.329.229.2-0.05-0.170.3417740.240.010000610375000
'26/01/0629.229.32929.3+0.05+0.171.01483150.150.01-100-1610375000
'26/01/0529.229.329.229.2-0.05-0.170.1712370.31+100+1610375000
'26/01/0229.429.429.229.3000.521550.380.01+70-1+6610375000
'25/12/3129.329.329.229.3000.34292030.140.01+800+8610375000
'25/12/3029.329.329.229.3-0.15-0.50.1715920.1700+3+3610375000
'25/12/2929.329.429.229.4+0.05+0.170.679610.14+100+161+1375000
'25/12/2629.429.529.229.400123870.270.01-1500-15610374000
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
'25/12/2429.429.429.329.4-0.1-0.330.3320580.350.01+400+4610374000
'25/12/2329.529.729.429.500116840.19-30+1-261-1374000
'25/12/2230.230.229.429.5-0.1-0.332.8226890.290.01+100+161-20375000
'25/12/1929.529.629.429.6+0.05+0.170.518550.330.01+700+7610395000
'25/12/1829.529.729.429.5-0.05-0.170.8341700.580.01+200+261-11395000
'25/12/1729.43029.429.6+0.05+0.171.8331710.430.010000610406000
'25/12/1629.430.329.429.5+0.05+0.173.16713240.220.02-270+1-2661+4406000
'25/12/1529.429.529.429.5+0.05+0.170.17651030.630.02+1100+1161-1402000
'25/12/1229.429.629.429.4000.6731990.310.01-40+1-361-2403000
'25/12/1129.729.729.429.4-0.1-0.331391390.280.01-1400-1461-33405000
'25/12/1029.73029.429.5-0.1-0.331.822091191.760.06-1500-15610438000
'25/12/0929.829.829.629.6-0.2-0.660.66271460.190.01-1200-12610438000
'25/12/0829.830.429.529.8-0.05-0.163.12341640.20.01+20+1+3610438000
'25/12/0529.829.929.829.9+0.05+0.160.166210.28+10+1+2610438000
'25/12/0429.829.829.829.8000.1614480.29000061-4438000
'25/12/0330.230.229.829.8-0.1-0.331.3116900.17-300-361-7442000
'25/12/023030.729.929.9-0.1-0.332.9414760.1800+1+161+1449000
'25/12/0129.830.329.730+0.25+0.822.1411400.28-100-1610448000
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
'25/11/2829.930.429.729.8-0.1-0.332.4617830.20.01-10+2+1610448000
'25/11/2729.929.929.829.9+0.05+0.160.4921880.240.0161-9448000
'25/11/2630.830.829.829.8003.62491940.250.01-120-1-1361-14457000
'25/11/2529.829.929.829.8000.49302470.120.01+500+561.1-12471000
'25/11/2430.130.129.729.8-0.44-1.461.46473550.130.01-10+2+161-19483000
'25/11/2129.930.229.930.2+0.34+1.151.1511340.32+0.1900+0.1961+1502000
'25/11/2030.330.329.929.9-0.34-1.131.327950.280.01-100-161+1501000
'25/11/193030.23030.2+0.15+0.490.8112340.3500+1+161+3500000
'25/11/1830.530.530.130.1-0.39-1.291.29231270.180.01-80-1-9610497000
'25/11/1730.930.930.530.5-0.44-1.431.27241770.130.01-6.9500-6.9561.10497000
'25/11/1430.830.930.630.9+0.15+0.480.96401950.20.01+10-2-161.1-2497000
'25/11/1330.43130.430.8-0.15-0.481.9301120.270.01000061.10499000
'25/11/1230.631.130.430.9+0.29+0.962.08382060.190.01-10-1-261.1+1499000
'25/11/1131.531.530.630.6+0.15+0.482.7311380.3-30-1-461.1+1498000
'25/11/1030.630.730.530.5-0.25-0.80.813980.14+200+261.1-2497000
'25/11/0730.830.930.530.7-0.25-0.791.42312240.140.01-30+1-261.1-2499000
'25/11/0631.131.13131+0.05+0.160.4814680.2-1.030+2+0.9761.1-6501000
'25/11/0531.531.530.930.9-0.83-2.621.85432210.190.01-30-1-461.1-14507000
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
'25/11/0431.83231.731.8000.93201090.180.01-400-461.10521000
'25/11/0332.232.431.631.8-0.49-1.522.582382620.910.08-1800-1861.1-4521000
'25/10/3132.332.432.332.3-0.1-0.30.314740.19-300-361.1-3525000
'25/10/3032.532.532.432.4-0.15-0.450.45211860.110.01-400-461.10528000
'25/10/2932.432.532.432.5+0.1+0.30.61302090.140.01+300+361.1-2528000
'25/10/2832.732.732.432.4-0.2-0.60.924520.460.01-90+12+361.1+1530000
'25/10/2732.533.132.432.6-0.1-0.32.2515500.310.01-20+1-161.10529000
'25/10/2332.632.732.532.7-0.44-1.330.5922840.260.01-10+2+161.10529000
'25/10/2232.533.332.533.1+0.59+1.812.5622490.450.01-10+3+261.10529000
'25/10/2132.532.532.532.5-0.1-0.30.1533780.420.01+800+861.1-3529000
'25/10/2032.732.732.632.6-0.2-0.60.3191040.180.01-300-361.1-3532000
'25/10/1732.833.832.732.8+0.05+0.153.1430440.680.01-10+1061.1-2535000
'25/10/1632.832.832.632.8+0.05+0.150.629660.430.01+0.800+0.861.10537000
'25/10/1532.632.832.632.7-0.05-0.150.7524890.270.01+2.400+2.461.10537000
'25/10/1432.93332.632.8+0.2+0.61.0529780.370.01-100-161.1-5537000
'25/10/1332.832.832.432.6-0.25-0.751.34261440.180.01-60+1-561.1+1542000
'25/10/09343432.832.8-0.1-0.33.5717490.350.01-100-161.1+1541000
'25/10/0832.633.132.632.9+0.34+1.051.65532810.190.02-400-461.1-1540000
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
'25/10/07333332.632.6-0.64-1.921.33252610.090.0161.1+2541000
'25/10/0332.933.332.933.2+0.44+1.351.216310.510.01-500-561.1+4539000
'25/10/02333332.832.8-0.2-0.590.748370.21-400-461.1-1535000
'25/10/0132.933.332.933+0.05+0.151.3415450.330.01+100+161.10536000
'25/09/3032.932.932.732.9+0.05+0.150.6353200.110.01-200-261.1+1536000
'25/09/2632.833.132.832.9+0.05+0.150.917520.330.01+30+1+461.1+1535000
'25/09/2532.832.832.832.8+0.1+0.303180.19-100-161+1534000
'25/09/2432.832.832.632.7-0.44-1.330.59182530.070.01-200-261-10533000