≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6671 三能-KY (還原股價) / K線圖(日)

6671 三能-KY

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.8522.7+0.15+0.66%0.66%232322.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
511.52萬6838股/筆22.90.7810.48-0.78
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)
819.37萬16528張/筆22.93-0.3 (-1.3%)

連續漲跌: 連2跌→漲  ( +0.15元 / +0.66%)

財報評分: 最新57分 / 平均61分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 三能-KY依據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三款規定公告 (公告訊息 08/19 16:42)

• 三能-KY董事會通過2026年度第2季財務報告 (公告訊息 08/19 16:38)

• 三能-KY2026年第2季合併財務報告董事會預計召開日期為2026年8月19日 (公告訊息 08/11 15:37)

• 三能-KY除息基準日 (公告訊息 07/07 15:29)

• 三能-KY估東南亞市場高成長 在印尼西爪哇購地建新廠2027年投產 (Anue鉅亨 06/29 11:24)

• 美隆電印尼台發工業區招商傳捷報 烘焙龍頭三能進駐建廠2027投產 (Anue鉅亨 06/29 10:06)

• 代子公司PT. Sanneng Asia Industry Indonesia公告擬取得土地 (公告訊息 06/26 16:11)

• 代重要子公司三能食品器具股份有限公司公告董事指派改任案 (公告訊息 06/26 16:02)

• 三能-KY之重要子公司三能食品器具股份有限公司董事長異動 (公告訊息 06/26 16:01)

• 代重要子公司三能器具(無錫)有限公司公告解除經理人競業禁止案 (公告訊息 06/26 16:01)

• 代重要子公司三能食品器具股份有限公司公告解除經理人競業禁止案 (公告訊息 06/26 16:00)

• 三能-KY董事會決議解除經理人競業禁止案 (公告訊息 06/26 16:00)

• 代重要子公司三能器具(無錫)有限公司公告技研副總經理異動 (公告訊息 06/26 15:59)

• 代重要子公司三能食品器具股份有限公司公告總經理異動 (公告訊息 06/26 15:59)

• 三能-KY第一屆永續暨風險委員會委員名單 (公告訊息 06/26 15:59)

• 三能-KY第三屆提名委員會委員名單 (公告訊息 06/26 15:58)

• 三能-KY董事會續聘總經理事宜 (公告訊息 06/26 15:54)

• 三能-KY投資風險決策委員會成員變動 (公告訊息 06/26 15:54)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6671 三能-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共1,893日｜股價已還原
成交價: 22.85元 (+0.15元/ +0.66%)成交張數: 5.03張成交金額: 11.5萬元
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44低
近2日新高
連2跌→漲
(+0.15元/ +0.66%)
第298低
近2日新低
第1734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

｜股價已還原
結算價
22.85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15年20年今年
01/02
~09/24
起算價2323232323.62834.73833.536.3---34.1
漲跌價-0.2-0.1-0.15-0.15-0.71-5.18-11.8-15.2-10.7-13.4----11.3
漲跌幅-0.87%-0.44%-0.65%-0.65%-3.01%-18.5%-34.1%-39.9%-31.8%-37%----33%
振幅2.17%2.18%2.83%4.13%8.71%37.5%48.2%48.5%61.4%56.8%---49.1%
成交張數17.633.680.44282,3646,5801.25萬2.32萬3.17萬3.84萬---1.05萬
成交金額40.3萬77.3萬185萬983萬5,485萬1.73億3.77億8.13億11.8億14.7億---3.03億
週轉率0.03%0.06%0.13%0.7%3.89%10.8%20.6%38.3%52.1%63.2%---17.2%

* 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
'26/09/24232322.822.8+0.15+0.660.66560.84000040085000
'26/09/232323.222.722.7-0.3-1.32.178160.53-300-340085000
'26/09/2223232323-0.05-0.220.22460.68000040085000
'26/09/2123232323000340.76000040085000
'26/09/1823232323+0.1+0.440.4413111.18+500+540085000
'26/09/1723232323+0.1+0.4402045+100+140085000
'26/09/16232322.822.8+0.1+0.440.6612111.1+200+240085000
'26/09/15232322.622.8+0.2+0.892370.5-100-140085000
'26/09/14232322.622.6-0.45-1.961.96780.88+0.0500+0.0539.9085000
'26/09/1123232323000490.47000039.9085000
'26/09/1023232323000221000039.9085000
'26/09/0923232323-0.1-0.430470.6+100+139.9085000
'26/09/082323.12323.1000.4320570.35-4.4700-4.4739.9085000
'26/09/0723.423.42323.1-0.1-0.431.7214111.27+200+239.9085000
'26/09/0423.423.422.623.2+0.1+0.433.6822141.580.01-400-439.9085000
'26/09/0323.423.52323.1+0.3+1.322.1922171.30.01-10-1-239.9085000
'26/09/0222.722.822.722.8-0.2-0.870.43153721.90.03-100-139.9085000
'26/09/012323232300022139.9085000
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
'26/08/3123232323000.22551.01-10+1039.9085000
'26/08/2823232323-0.25-1.08053510.60.01+100+139.9085000
'26/08/2723.423.42323.2-0.15-0.641.7123102.30.01+100+139.9085000
'26/08/2623.123.523.123.4+0.4+1.741.7427221.240.01-30+2-139.9-185000
'26/08/2523.123.22323-0.1-0.430.6524181.340.01-100-140-486000
'26/08/2423.523.523.123.1+0.05+0.221.74102147.30.02+100+140090000
'26/08/2123.523.522.823-0.45-1.912.9822151.470.01+60-6040090000
'26/08/2023.323.623.323.5+1.25+5.621.1284521.620.02+10-1039.9+490000
'26/08/1922.322.822.222.2-0.05-0.222.6913013100.03+160-1+1539.9086000
'26/08/1822.322.322.222.3000.221691.8+60+2+839.9086000
'26/08/1722.522.622.322.3-0.2-0.891.111181.38-200-239.9086000
'26/08/1422.822.822.522.5-0.4-1.751.5311130.85-500-540+286000
'26/08/13232322.622.9-0.1-0.431.52861.33000040084000
'26/08/1222.82322.823+0.35+1.550.88441+200+240084000
'26/08/1122.522.622.522.6000.66398756.90.09000040084000
'26/08/1022.422.622.422.6-0.1-0.441.1230.67+100+140084000
'26/08/0722.822.922.822.8-0.25-1.090.65651.2-60+5-140084000
'26/08/0622.22322.223003.26350.6+20-1+140084000
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
'26/08/0523.223.22323-0.25-1.080.86551.02-300-340084000
'26/08/0422.723.322.723.2+0.2+0.872.633211.570.01+70-6+140+184000
'26/08/0322.823.122.223+0.1+0.444.1412121-30-2-540+383000
'26/07/3123.223.222.723002.187110.64+10+1+240080000
'26/07/3023.323.422.823-0.2-0.862.81227474.830.05-30-2-539.9-180000
'26/07/2923.223.222.823.2+0.4+1.761.7632410.780.01+9.100+9.139.9081000
'26/07/2822.422.822.122.8+0.35+1.562.933600.540.01-60+2-439.9081000
'26/07/2722.422.422.222.4+0.6+2.751.1515250.58-10+5+439.9081000
'26/07/2422.823.221.621.8-1.35-5.836.7117931.260.03-70+0.88-6.1239.9+881000
'26/07/2323.223.222.923.2+0.35+1.541.5422550.40.01-70-1-840+273000
'26/07/2223.223.222.822.8-0.1-0.412.0763421.490.02+30-1.18+1.8240+571000
'26/07/2122.82322.822.9+0.1+0.420.8354202.70.01+2600+2640066000
'26/07/2022.822.922.822.8000.6375312.420.02+230+1+2439.9+166000
'26/07/1722.822.822.722.8+0.05+0.210.4229151.930.01+100+139.9-365000
'26/07/1622.822.822.722.8-0.05-0.210.4248271.780.01-300-339.9+568000
'26/07/1522.923.122.722.8-0.19-0.831.8687491.780.02+180-3+1539.9+863000
'26/07/1423.723.72323-0.19-0.822.879110.83+10+2+339.8-255000
'26/07/1323.223.223.223.2-0.19-0.810531.67-300-339.8+457000
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
'26/07/0923.123.423.123.4001.02340.7500-1-139.9053000
'26/07/0822.923.422.923.4-0.1-0.41.8212121+40-1+339.9053000
'26/07/0723.423.723.323.5-0.05-0.21.6231291.070.01-20+1-139.8+753000
'26/07/0623.323.723.323.5+0.24+1.021.6338331.150.01+900+939.9-146000
'26/07/0323.323.323.323.3-0.29-1.210.234331.020.01+300+339.8+547000
'26/07/0223.323.623.223.6001.41441000039.8042000
'26/07/0123.323.623.223.6+0.43+1.851.4413140.93+60-1+539.8042000
'26/06/3023.723.723.123.1-0.05-0.22.4649212.330.01+30-10-739.8+542000
'26/06/2923.323.323.123.2-0.05-0.20.8227141.940.01-60-10-1639.8037000
'26/06/2623.323.323.123.2-0.33-1.411.0132221.430.01-40+3.48-0.5239.8037000
'26/06/2523.723.723.523.6-0.19-0.80.89110.85-30-0.32-3.3239.8037000
'26/06/2423.623.823.623.8+0.14+0.60.67110.6700-0.03-0.0339.8037000
'26/06/2324.224.223.123.6-0.14-0.64.6103831.250.03-8.10+0.93-7.1739.8037000
'26/06/2224.624.623.823.8-0.71-2.913.3142911.560.04-370-2.55-39.639.8037000
'26/06/1824.725.524.324.5-0.71-2.834.72142642.220.04+170+14.7+31.739.9037000
'26/06/1725.225.224.925.2+0.43+1.731.15340.78+200+239.9037000
'26/06/1624.725.124.324.7+0.05+0.193.27162652.50.04+370-5.14+31.939.9-137000
'26/06/1524.424.924.224.7-0.1-0.382.68173483.610.05+90-4.05+4.9539.8038000
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
'26/06/1224.425.124.424.8+0.38+1.562.9287243.630.02+60-2.05+3.9539.8038000
'26/06/1124.724.724.124.4-0.29-1.152.5134981.370.03-190-12.3-31.339.8+138000
'26/06/1024.92524.724.7-0.43-1.71.32128811.580.03-170+3.63-13.439.8+237000
'26/06/0925.625.625.125.1-0.14-0.561.8845371.20.01-230-1.5-24.539.8035000
'26/06/0825.825.924.825.3-0.29-1.124.2865531.220.02-160-3.68-19.739.9-335000
'26/06/0525.826.125.525.6002.636281.290.01-100+4-639.9038000
'26/06/0425.62625.625.6+0.05+0.191.8660262.320.02+370+3.73+40.739.9-4038000
'26/06/0325.525.625.425.5+0.05+0.190.7526171.530.01+20-7-539.8078000
'26/06/0225.625.625.425.5-0.38-1.471.155491.130.01+120-0.75+11.239.8078000
'26/06/0125.625.825.625.8+0.19+0.740.9352824220.14+100+1+1139.8078000
'26/05/29262625.625.6+0.19+0.751.6845391.150.01-80-0.14-8.1439.8078000
'26/05/2826.126.125.525.5-0.38-1.472.3956580.970.02+90-8.02+0.9839.8078000
'26/05/2726.126.325.425.8-0.38-1.453.265874712.50.16-1500-1539.8+478000
'26/05/2626.926.926.126.2+0.1+0.363.0940371.080.01-50-1.08-6.0839.8074000
'26/05/2526.626.626.126.1-0.48-1.791.9681771.050.02-40+5.69+1.6939.8+374000
'26/05/2227.127.126.526.6-0.24-0.882.4844520.850.01-80-0.1-8.139.8+371000
'26/05/2127.627.626.626.8-0.05-0.183.8940391.020.01-70-2.38-9.3839.8068000
'26/05/2027.127.126.626.9+0.29+1.071.7921240.880.01-120+1.78-10.239.8068000
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
'26/05/1927.627.626.626.6-0.81-2.953.6464561.130.02+50+7.43+12.439.8+268000
'26/05/1828.128.127.427.4-0.24-0.862.4130350.850.01-70+2.37-4.6339.8+966000
'26/05/1528.328.727.627.6-0.1-0.344.1118200.90.01-10+1039.8-357000
'26/05/14282827.527.7-0.29-1.021.8664680.940.02-240+2.92-21.139.8+460000
'26/05/1328.528.527.728+0.1+0.342.8960461.30.02-120-0.17-12.239.8056000
'26/05/1228.728.727.927.9-0.29-1.012.8629281.050.01-180+6.65-11.439.8056000
'26/05/1128.528.628.128.2-0.33-1.161.6632231.390.01-10+1.98+0.9839.8-156000
'26/05/0829.329.328.228.5003.6653321.650.02+3.40+4.08+7.4839.8+257000
'26/05/0728.628.628.128.5+0.24+0.841.8535301.170.01+90+3.86+12.939.8055000
'26/05/0628.428.828.128.3-0.1-0.332.5131251.250.01-50-1.15-6.1539.8+255000
'26/05/0529.629.62828.4+0.29+1.015.9134291.180.01-40-3.09-7.0939.8053000
'26/05/0428.928.928.128.1+0.1+0.342.8822240.930.01-20-1.03-3.0439.8053000
'26/04/3028.528.52828-0.66-2.321.8218250.70.01-20-12.2-14.239.8053000
'26/04/2928.828.828.428.7-0.1-0.331.4917200.8300-0.38-0.3839.8053000
'26/04/2828.528.928.428.8+0.38+1.341.8441202.050.01-300-339.8053000
'26/04/2728.528.728.428.4-0.1-0.331.1726211.260.0100-2.26-2.2639.8053000
'26/04/2429.529.528.528.5-0.33-1.153.6231231.370.01-10-2.45-3.4550053000
'26/04/2329.929.928.728.8-1.05-3.53.97102691.480.03-180-10.7-28.750+1153000
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
'26/04/2231.331.329.429.9-1-3.23636231.570.01-40+4050+542000
'26/04/2130.530.929.830.9+0.48+1.563.4427310.870.01+160-2.96+1350037000
'26/04/2031.731.729.730.4-0.43-1.396.6346351.320.01-90+5.98-3.0249.9+437000
'26/04/1731.131.130.330.8-0.52-1.672.7361611.010.02-17.700-17.749.9033000
'26/04/163232.230.931.4+0.33+1.073.9857501.130.02+120+1.9+13.950033000
'26/04/1531.131.530.431+0.9+33.9450471.060.02+220-1.83+20.249.9+233000
'26/04/1429.930.829.930.1+0.24+0.793.1838211.820.01-20+0.99-1.0149.9031000
'26/04/132929.92929.9+0.86+2.953.2724131.850.01+40-9-549.9031000
'26/04/1028.829.928.829+0.38+1.333.8143391.110.01+40+12.1+16.149.9-431000
'26/04/09292928.528.6-0.33-1.151.6415160.94-30+1-249.9+335000
'26/04/0828.729.328.429+0.33+1.162.9997591.650.03+130+0.96+1449.9-132000
'26/04/07292928.528.6-0.33-1.151.64871.1400-0.01-0.0149.8+133000
'26/04/0228.929.428.929+0.24+0.831.8275391.930.02-60-15.9-21.949.8-1732000
'26/04/0128.728.728.428.7+0.48+1.681.1833271.230.01-40-8-1249.9049000
'26/03/3128.328.328.328.3000661.0400-0.25-0.2549.9-249000
'26/03/3028.228.428.228.3-0.05-0.170.8410150.6800-1.21-1.2149.9051000
'26/03/272828.527.828.3+0.29+1.022.259341.740.02+40-2+249.9-251000
'26/03/2629.929.92828-1.24-4.226.332171281.690.07+60+15.2+21.249.9+2153000
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
'26/03/2529.629.92929.3-0.33-1.123.0538291.320.01+120-0.13+11.949.8032000
'26/03/2430.230.228.829.6+0.14+0.484.6854391.390.02-110+0.03-1149.8032000
'26/03/2329.829.828.829.4+0.52+1.813.4554381.420.02-110-6-1749.8032000
'26/03/2029.831.528.728.9-0.48-1.629.531481031.440.05-30+6+349.9-632000
'26/03/1928.929.428.629.4+0.52+1.812.879731.090.02-5.310-1.93-7.2449.9038000
'26/03/1828.82928.328.9+0.05+0.162.6476621.230.02+80-0.16+7.8449.9-138000
'26/03/1728.929.128.528.8+0.24+0.832.161621121.450.05-20-3.04-5.0449.9039000
'26/03/1630.330.328.528.6-1.28-4.296.042201351.630.07-2.310+8.72+6.4249.9+239000
'26/03/1328.830.427.829.9+0.81+2.788.822221301.710.07+240+3.8+27.849.9-737000
'26/03/1232.332.329.129.1-3.18-9.879.876875091.350.22+140-4.94+9.0649.8+944000
'26/03/1134.134.131.732.3-2.33-6.736.736574531.450.23-160+21.3+5.2749.8035000
'26/03/1034.634.733.734.6002.8868621.090.02+30-6.54-3.5449.8+735000
'26/03/0933.334.733.334.6-0.62-1.753.9122201.10.01-110-1-1249.8028000
'26/03/0635.835.835.235.2+0.1+0.271.761691.780.01-50+3.99-1.0149.8028000
'26/03/0535.235.235.135.1+0.66+1.930.1426141.860.01-1300-1349.8028000
'26/03/0435.535.534.434.4-0.71-2.033.1138261.470.01-10-3.18-4.1849.8028000
'26/03/0335.535.535.235.2001.0824191.270.01-10-0.16-1.1649.8028000
'26/03/0236.136.135.235.2-0.1-0.272.727221.230.01+30+0.88+3.8849.8028000
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
'26/02/2635.535.53535.2+0.14+0.411.6226171.530.01+80-1+749.8-328000
'26/02/2535.835.834.735.1+0.29+0.82335251.40.0100-1.07-1.0749.8031000
'26/02/2435.535.534.834.8-0.1-0.272.1836271.340.01+40-0.13+3.8749.8031000
'26/02/2335.435.434.734.9+0.14+0.412.0556331.680.02+190+4.49+23.549.8031000
'26/02/1134.93634.834.8-0.14-0.413.5450371.350.02+10-14.9-13.949.8-231000
'26/02/1035.535.534.934.9+0.1+0.271.9116180.890.01+30-0.1+2.949.8033000
'26/02/0935.535.534.834.8-0.33-0.952.03560.85-100-149.8033000
'26/02/0635.535.535.135.2-0.38-1.071.216151.050.01-2.70+1.53-1.1649.8033000
'26/02/05363635.135.5+0.24+0.672.56871.14-100-149.8033000
'26/02/0435.535.535.235.3+0.05+0.130.811381.62-70+1-649.8033000
'26/02/0335.535.535.135.2-0.14-0.41.211061.67-50+3-249.8033000
'26/02/0235.735.734.835.4-0.29-0.82.434331.030.0100+1+149.8-233000
'26/01/3034.935.734.935.7-0.24-0.662.122110.2100-1.01-1.0149.8035000
'26/01/2936.136.135.935.9-0.14-0.40.4290.27-10+0.27-0.7349.8035000
'26/01/2835.536.135.236.1+0.71+2.022.42771+20-1+149.8035000
'26/01/2735.535.63535.3001.8818161.130.01+100+149.8035000
'26/01/2635.536.135.335.3-0.05-0.132.01771-100-149.8035000
'26/01/2335.435.534.735.4+0.52+1.52.1815111.360.01-60-3-949.8035000
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
'26/01/2235.535.534.734.9-0.24-0.682.315141.080.01-70+3-449.8+135000
'26/01/2136.836.834.935.1-1-2.765.39312417.620.12-120+1.95-10.149.8+1034000
'26/01/2037.937.936.136.1-2.28-5.944.58717110.03-100+8.65-1.3549.8+124000
'26/01/1935.338.435.138.4+3.47+9.939.5236321.130.01-20-9-1149.8-523000
'26/01/1635.335.334.734.9-0.43-1.211.7525181.40.01+40+0.92+4.9249.8028000
'26/01/1535.635.835.335.3-0.29-0.81.25100.52+200+249.8-128000
'26/01/1435.335.635.335.6+0.38+1.080.811091.12+600+649.8-129000
'26/01/133535.23535.2+0.19+0.540.81991-20-0.01-2.0149.8030000
'26/01/1235.135.235.135.1+0.14+0.410.27971.29-200-249.8030000
'26/01/0935.235.234.734.9+0.29+0.821.3734331.020.01-20-2.04-4.0449.8-230000
'26/01/0834.334.634.334.6+0.33+0.970.97761.1749.8032000
'26/01/0733.534.333.534.3+0.57+1.692.2536251.450.01-100-2.19-12.249.8032000
'26/01/0634.234.233.733.7+0.29+0.851.2813121.11+10-0.29+0.7149.8032000
'26/01/053434.633.433.4-0.57-1.683.35114581.970.04+190+8.75+27.849.8-132000
'26/01/0234.134.13434-0.1-0.280.28723.5+100+149.8033000
'25/12/3134.134.234.134.1000.14460.6800+0.93+0.9349.8-233000
'25/12/3033.734.133.634.1001.3918151.210.01+10+0.86+1.8649.8035000
'25/12/2934.134.134.134.1+0.19+0.5601052-500-549.8035000
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
'25/12/26343433.933.9+0.14+0.420.28551.0100-2.06-2.0649.8035000
'25/12/24343433.833.8+0.05+0.140.7732.33+100+149.8035000
'25/12/2334.234.233.733.7-0.33-0.981.5321151.410.01-30-0.18-3.1849.8-135000
'25/12/2234.134.134.134.10000049.8036000
'25/12/1934.134.134.134.10000049.8036000
'25/12/1833.834.133.834.1+0.19+0.560.717171.010.01+10+0.9+1.949.8+236000
'25/12/1733.833.933.733.9-0.1-0.280.4213121.08-100-149.8034000
'25/12/1633.93433.934+0.05+0.140.28431.33-30+1-249.8034000
'25/12/1534.334.333.933.9-0.29-0.831.259130.71-10-0.19-1.1949.8034000
'25/12/123434.23434.2+0.24+0.70.7441+100+149.8034000
'25/12/1133.93433.934000.281091.11+20-0.03+1.9749.8034000
'25/12/1034.134.13434-0.1-0.280.285110.4800-0.31-0.3149.8034000
'25/12/0934.234.23434.1-0.52-1.510.4128271.050.01-10+3.72+2.7249.8034000
'25/12/0834.734.734.234.6+0.33+0.971.532892810.30.1100+1.39+1.3949.8-134000
'25/12/0534.334.334.234.2-0.05-0.140.14450.8200+0.92+0.9249.8035000
'25/12/0434.234.734.234.3+0.14+0.421.251081.2549.8-135000
'25/12/0334.234.234.234.2+0.1+0.28022149.8036000
'25/12/0234.134.134.134.1+0.05+0.140230.6800-0.03-0.0349.8036000
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
'25/12/0134.234.23434+0.14+0.420.561491.560.01-30-1-449.8036000
'25/11/28343433.933.9+0.1+0.280.2818101.80.01-10+2+149.8036000
'25/11/2733.83433.833.8+0.05+0.140.720131.540.01-10-0.07-1.0749.8036000
'25/11/2633.833.833.733.7000.2832142.290.01+50-0.09+4.9149.8036000
'25/11/2533.933.933.733.7-0.19-0.560.5634201.690.01-60-0.56-6.5649.8036000
'25/11/2434.234.233.933.9-0.24-0.70.8345351.290.02-10+0.87-0.1349.8036000
'25/11/2134.234.234.234.2-0.14-0.420.14250.44-0.810-0.19-149.8036000
'25/11/2034.234.334.234.3+0.1+0.280.2821191.080.01-10+0.45-0.5549.8036000
'25/11/1934.234.234.234.20009100.91+20-0.13+1.8749.8036000
'25/11/1834.434.434.234.2-0.1-0.280.5517200.860.01-10-3.97-4.9749.8036000
'25/11/1734.234.634.234.3-0.38-1.10.9613190.66+2.050+2.06+4.1149.8+136000
'25/11/1434.534.734.534.7+0.1+0.270.5527181.520.01+40-2.27+1.7349.8035000
'25/11/1334.734.734.634.6-0.1-0.270.2721220.970.01+1000+1049.8035000
'25/11/1234.534.734.534.7+0.1+0.270.55340.77-10+1049.8+135000
'25/11/1134.734.734.634.6000.2714150.930.01+20+0.33+2.3349.8034000
'25/11/1035.135.134.634.6-0.19-0.551.3715101.50.0100+1+149.8034000
'25/11/0734.934.934.734.8+0.14+0.410.69551000049.8034000
'25/11/0634.534.634.534.6+0.19+0.550.41331000049.8034000
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
'25/11/0534.534.534.434.4-0.24-0.680.27265644.20.1+10-1049.8034000
'25/11/0434.534.734.534.7+0.29+0.830.55230.67+100+149.8034000
'25/11/0334.634.634.334.4000.699140.65-40-0.09-4.0949.8+234000
'25/10/3134.734.734.434.4-0.14-0.410.83590.58-20-0.15-2.1549.8032000
'25/10/3034.734.734.534.5-0.43-1.220.417100.71-10-0.08-1.0849.8+132000
'25/10/2935353535+0.29+0.820140.34-10+0.74-0.2649.8031000
'25/10/28353534.734.7-0.29-0.820.9566144.720.02-20+0.97-1.0349.8031000
'25/10/2734.93534.935+0.05+0.140.14221+100+149.8031000
'25/10/2334.934.934.934.9+0.05+0.140.14431.33-200-249.8031000
'25/10/2234.534.934.534.9+0.14+0.410.967130.57+30+1.84+4.8449.8031000
'25/10/2134.934.934.734.7000.41221000049.8031000
'25/10/2034.734.734.734.700044149.8-131000
'25/10/1734.934.934.534.7-0.24-0.681.09790.800+1.8+1.849.8+332000
'25/10/1634.43534.135+0.52+1.522.4815160.950.01-4.20-1-5.249.8+129000
'25/10/1534.634.634.434.4+0.05+0.140.5530241.230.01-2.600-2.649.8028000
'25/10/1434.834.834.134.4-0.66-1.91.9325506.50.12+10-0.88+0.1249.8028000
'25/10/1334.535.134.535.1+0.38+1.11.6414150.960.01+30-1+249.8028000
'25/10/0934.634.734.534.7-0.38-1.080.546100.61+100+149.8028000
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
'25/10/0834.835.134.835.1+0.14+0.410.6812140.87-10-1.21-2.2149.8028000
'25/10/0734.734.734.734.7000010.0100-0.01-0.0149.8-128000
'25/10/0335.235.234.734.7+0.19+0.551.3813200.66-70-0.27-7.2749.8029000
'25/10/0235.135.234.534.5-0.52-1.491.947361.320.02-80+3.63-4.3749.8029000
'25/10/013535.13535000.14460.68000049.8029000
'25/09/30353534.435+0.29+0.821.7819131.460.01-50-0.01-5.0149.8029000