≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

2547 日勝生 / K線圖(日)

2547 日勝生

日期: 06/30
成交價昨收漲跌價漲跌幅振幅開盤最高最低
111100%1.36%1111.110.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,8663,157萬6774.23張/筆11.010.7973.33-0.77
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)
2,0782,281萬5413.84張/筆10.98+0.1 (+0.92%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新55分 / 平均40分

上市指數: 46125.91 (1126.01 / +2.5%)

新聞及公告

• 代子公司寶鼎再生水(股)公司公告董事會決議除息基準日 (公告訊息 06/30 16:45)

• 代子公司寶鼎再生水(股)公司公告2026年股東常會決議事項 (公告訊息 06/26 16:50)

• 代子公司泰誠發展營造(股)公司公告董事會決議除息基準日 (公告訊息 06/24 16:32)

• 代子公司泰誠發展營造(股)公司公告董事會(代行股東會) 決議事項 (公告訊息 06/24 16:31)

• 代子公司萬達通實業(股)公司公告董事會決議除息基準日 (公告訊息 06/12 16:30)

• 代子公司日鼎水務企業(股)公司公告董事會代行股東會決議事項 (公告訊息 06/12 16:30)

• 代子公司鼎勝綠能科技(股)公司公告補充說明「南投縣有機廢棄物資源化中心BOT案」之投資契約與行政機關未能完成議約 (公告訊息 06/10 18:30)

• 日勝生2026年股東常會重要決議事項 (公告訊息 06/09 15:42)

• 代子公司集順生活科技(股)公司公告董事會決議台中G11案工程發包 (公告訊息 06/05 16:34)

• 代子公司寶鼎再生水(股)公司公告法人股東改派代表人為董事 (公告訊息 05/27 15:01)

• 代子公司日鼎循環經濟投資控股(股)公司公告董事會決議除息基準日 (公告訊息 05/26 15:37)

• 代子公司日鼎循環經濟投資控股(股)公司公告現金增資基準日 (公告訊息 05/26 15:31)

• 代子公司日鼎循環經濟投資控股(股)公司公告董事會代行股東會決議事項 (公告訊息 05/26 15:28)

• 代子公司日鼎循環經濟投資控股(股)公司公告董事會選任董事長 (公告訊息 05/26 15:25)

• 代子公司日鼎循環經濟投資控股(股)公司公告法人股東重新指派董監事代表人 (公告訊息 05/26 15:21)

• 日勝生受邀參加群益金鼎證券舉辦之線上法人說明會 (公告訊息 05/20 14:00)

• 代重要子公司日鼎水務企業(股)公司公告與日勝生另一子公司鼎勝綠能科技(股)公司擬簽署第三期工程第三次工程變更補充契約書 (公告訊息 05/12 18:49)

• 日勝生經董事會決議參與子公司日鼎循環經濟投資控股股份有限公司之現金增資 (公告訊息 05/12 18:36)

• 依公開發行公司資金貸與及背書保證處理準則第25條第1項第4款規定公告 (公告訊息 05/12 18:22)

• 日勝生董事會通過2026年第1季合併財務報告 (公告訊息 05/12 18:15)

• 日勝生2026年第1季合併財務報告董事會預計召開日期為2026年5月12日 (公告訊息 05/04 21:02)

• 串聯台積電產業脈動 高雄捷運R17世運站A5公辦都更日勝生簽約 (Anue鉅亨 04/29 18:29)

• 離台積電最近！88億都更案簽約　618戶宿舍「只租科技人」 (ETtoday新聞雲 04/29 14:08)

• 代子公司日鼎循環經濟投資控股(股)公司公告董事會決議2025年度盈餘分配案 (公告訊息 04/24 16:13)

• 代重要子公司日鼎水務企業(股)公司公告董事會決議盈餘轉增資發行新股 (公告訊息 04/24 16:10)

• 代子公司日鼎水務企業(股)公司公告董事會決議 2025年度盈餘分配案 (公告訊息 04/24 16:08)

• 代子公司京站投資控股企業(股)公司公告2026年股東常會決議事項 (公告訊息 04/17 17:05)

• 進駐北車黃金商圈！臺企銀統籌日勝生都更案33.94億元聯貸順利簽約 (Anue鉅亨 04/13 22:10)

• 〈房產〉日勝生攜手銀行團推進台北核心都更 33.94億元聯貸案完成簽約 (Anue鉅亨 04/13 15:18)

• 日勝生與聯貸銀行團簽訂聯合授信合約 (公告訊息 04/13 13:55)

• 代子公司鼎勝綠能科技(股)公司公告獲選為「南投縣有機廢棄物資源化中心BOT案」之最優申請人 (公告訊息 04/09 17:28)

• 代子公司萬達通實業(股)公司公告2026年股東常會決議事項 (公告訊息 04/09 16:53)

• 房市興衰取決剛需　日勝生林榮顯：今明年不推案 (ETtoday新聞雲 04/02 14:41)

• 〈房產〉台積電鄰居 R17世運站A6街廓公辦都更招商啟動 估引資72億元 (Anue鉅亨 03/27 15:14)

• 代子公司京站投資控股企業(股)公司公告董事會決議召開2026年股東常會相關事宜 (公告訊息 03/10 19:13)

• 代子公司京站投資控股企業(股)公司公告董事會決議 2025年度盈餘分配案 (公告訊息 03/10 19:10)

• 代子公司泰誠發展營造(股)公司公告董事會決議 2025年度盈餘分配案 (公告訊息 03/10 19:07)

• 日勝生擬簽訂「高雄捷運R17世運站周邊A5街廓都市更新事業公開評選實施者案」契約 (公告訊息 03/10 19:03)

• 日勝生董事會決議召開2026年股東常會 (公告訊息 03/10 18:46)

• 日勝生董事會決議分派2025年度股利 (公告訊息 03/10 18:41)

• 日勝生董事會通過2025年度合併財務報告 (公告訊息 03/10 18:36)

• 日勝生2025年度合併財務報告董事會預計召開日期為2026年3月10日 (公告訊息 03/02 18:28)

• :代重要子公司萬達通實業(股)公司公告董事會決議召開2026年股東常會相關事宜 (公告訊息 02/26 17:38)

• 代子公司萬達通實業(股)公司公告董事會決議 2025年度盈餘分配案 (公告訊息 02/26 17:35)

• 代子公司樂濤公司及集順公司公告向關係人取得及處分(租賃)使用權資產 (公告訊息 02/26 17:34)

• 日勝生88億拿「離台積最近」都更案　蓋安家宅專租科技人 (ETtoday新聞雲 02/13 16:30)

• 〈房產〉高雄「捷運R17世運站A5街廓公辦都更案」由日勝生出線 投資88億元 (Anue鉅亨 02/13 15:25)

• 日勝生獲選為「高雄捷運R17世運站周邊A5街廓都市更新事業公開評選實施者案」之最優申請人 (公告訊息 02/13 15:09)

• 代子公司寶鼎再生水(股)公司公告董事會決議召開2026年股東常會相關事宜 (公告訊息 02/12 15:54)

• 代子公司寶鼎再生水(股)公司公告董事會決議 2025年度盈餘分配案 (公告訊息 02/12 15:52)

2547 日勝生 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/30 交易資料統計

共6,279日
成交價: 11元 (0元/ 0%)成交張數: 2,866張成交金額: 3,157萬元
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2173低
-
首日平盤
(0元/ 0%)
第2305高
近6日新高
第2829高
近6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
11元		3日
06/26
~06/30
5日
06/24
~06/30
10日
06/16
~06/30
1個月
06/01
~06/30
3個月
04/01
~06/30
半年
'25/12/31
~06/30
1年
'25/07/01
~06/30
2年
'24/07/01
~06/30
3年
'23/07/03
~06/30
5年
'21/07/01
~06/30
10年
'16/07/01
~06/30
15年
'11/07/04
~06/30
20年
'06/07/03
~06/30
今年
01/02
~06/30
起算價10.9510.95119.8610.511.0512.210.559.0710.9510.437.823.8510.9
漲跌價+0.05+0.050+1.14+0.5-0.05-1.2+0.45+1.93+0.05+0.6-26.8-12.85+0.1
漲跌幅+0.46%+0.46%0%+11.6%+4.76%-0.45%-9.84%+4.27%+21.3%+0.46%+5.77%-70.9%-53.9%+0.92%
振幅2.74%2.74%5%17%16.1%15.7%23.7%49.8%67.8%56.2%109%91.2%212%16%
成交張數7,0621.1萬3.11萬12.4萬21.1萬32.8萬50.8萬142萬216萬267萬495萬1,029萬2,055萬32.7萬
成交金額7,742萬1.2億3.43億13.5億22.5億35.4億55.5億166億248億299億592億1,871億5,227億35.2億
週轉率0.68%1.06%3.01%11.9%20.4%31.7%49.1%138%209%258%478%994%1986%31.6%

* 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
'26/07/011111.3510.8511.25+0.25+2.274.557,9832,0063.980.89
'26/06/301111.110.9511001.362,8666774.230.32-9010-2-90313.2+10111,0610150.14
'26/06/2910.911.0510.911+0.1+0.921.382,0785413.840.23+945-40+94113.3-13810,9600150.14
'26/06/2610.851110.810.9-0.05-0.461.832,1186763.130.23+6030+0.73+60413.2+1811,0980150.14
'26/06/2510.91110.810.95+0.1+0.921.842,0476493.150.22+1,1680+9+1,17713.2-9411,0800150.14
'26/06/2410.910.9510.810.85-0.1-0.911.371,8896752.80.21+1150+3+11813.1+411,1740150.13
'26/06/2310.9511.0510.910.95001.372,1267033.020.23+7590+0.98+76013.1-8111,1700150.13
'26/06/2211.111.1510.910.95-0.25-2.232.235,0931,4313.560.56-1,6550-16.3-1,67113-17111,2510150.13
'26/06/1811.2511.3511.111.2002.234,6881,1414.110.53+6350+28+66313.3+1811,4220150.13
'26/06/1711.111.21111.2+0.15+1.361.813,5739093.930.4+1,0690-34+1,03513.2+811,3830150.13
'26/06/161111.21111.05+0.05+0.451.824,6351,1394.070.51+2,0800-10.7+2,06913.2-15311,3750150.13
'26/06/1511.211.210.9511-0.1-0.92.253,7481,1533.250.41+2.60+54.7+57.313-32811,528-4150.13
'26/06/1211.111.411.0511.1+0.1+0.913.186,7941,8903.590.76+1,1920+19+1,21113.1+8011,856-51190.16
'26/06/111111.110.8511-0.15-1.352.249,8592,8553.451.08+1540+9.99+16413-54511,776+5700.59
'26/06/1010.911.510.7511.15+0.1+0.96.7925,0925,8684.282.8-1,4130+22.3-1,39112.9+44712,321+46650.53
'26/06/091111.41111.05+0.4+3.763.7618,2814,4324.122.04-2,026-11-20.6-2,05813+32311,874-3190.16
'26/06/0810.210.6510.1510.65+0.15+1.434.765,1871,2064.30.54+2,1330+17+2,15013.2-3711,5510220.19
'26/06/0510.410.610.3510.5+0.15+1.452.424,5291,1204.040.47+626-7-18+60113+4911,5880220.19
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
'26/06/0410.310.510.210.35+0.05+0.492.915,4031,1964.520.56+379-6+36+40912.9+21411,5390220.19
'26/06/0310.3510.410.1510.3+0.05+0.492.445,0501,2134.160.52-66.50-22-88.512.8-79211,325-8220.19
'26/06/029.9910.359.9810.25+0.33+3.333.736,3341,4234.450.64-910-5-26-94112.8+30812,117+15300.25
'26/06/019.879.959.829.92+0.06+0.611.322,2856643.440.23+1,2980+15+1,31312.9-33011,8090150.13
'26/05/299.949.969.819.86-0.03-0.31.522,1998732.520.22-565-11+5.76-57012.7+7112,1390150.12
'26/05/289.949.959.869.89-0.01-0.10.912,16071930.21-1800+3.56-17612.7-17012,0680150.12
'26/05/279.999.999.869.9-0.09-0.91.32,6118283.150.26-869-10-5.37-88412.7+3412,2380150.12
'26/05/269.959.999.869.99+0.08+0.811.312,1515134.190.21+3470-22+32512.8-41712,204+15150.12
'26/05/2510109.859.91-0.09-0.91.54,4521,1423.90.44-65-5-1.09-71.112.8+3212,621000
'26/05/2210.110.19.9810-0.05-0.51.191,7685303.340.18-5100+68-44212.8-112,589000
'26/05/2110.0510.11010.05+0.05+0.511,7014413.860.17-4150-67-48212.8+6112,590-100
'26/05/209.99109.9310000.71,1204312.60.11-810+33-4812.8+812,529+110.01
'26/05/199.910.059.910+0.08+0.811.511,6195163.140.16-1190+37.8-81.212.8+3312,521000
'26/05/189.949.969.819.92-0.03-0.31.512,6898263.260.27-379-6-8-39312.8-21312,488000
'26/05/1510.0510.19.939.95-0.05-0.51.73,1361,0323.040.31-1,8180-0.19-1,81812.8-8412,701000
'26/05/1410.110.151010-0.05-0.51.493,0809473.250.31-3300-79-40913.4-7812,785000
'26/05/1310.210.21010.05-0.1-0.991.973,5321,0863.250.36-1,062-13-12.8-1,08813.4-20112,863000
'26/05/1210.2510.2510.1510.15-0.1-0.980.982,3957903.030.24-1,0350-7-1,04213.4-12613,064000
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
'26/05/1110.2510.310.210.25-0.05-0.490.972,1647922.730.22-777-11-124-91213.5+2913,190000
'26/05/0810.310.3510.2510.3+0.05+0.490.981,5225322.860.16+1250-10+11513.6-2613,161000
'26/05/0710.2510.3510.210.25001.462,3698982.640.24+285-8+40+31713.6-1413,187000
'26/05/0610.3510.3510.210.25001.461,6957172.360.17-5280+4-52413.5-7513,201000
'26/05/0510.3510.3510.2510.25-0.1-0.970.971,7717442.380.18-7390-32-77113.6-15513,276000
'26/05/0410.4510.4510.2510.35001.932,3548722.70.24-1,106-7-7.94-1,12113.6-31113,431000
'26/04/3010.5510.5510.310.35002.423,1979043.540.33-5980-1.56-60013.7-64113,742000
'26/04/2910.510.5510.3510.35-0.1-0.961.912,5048243.040.26-6370+58.1-57913.8-69314,383000
'26/04/2810.410.510.3510.45+0.05+0.481.449353722.510.1+94.70+10+10514-4015,076000
'26/04/2710.610.610.3510.4-0.05-0.482.392,9547803.790.31-367-9-18-39414-66915,116000
'26/04/2410.5510.5510.410.45-0.05-0.481.431,9816872.880.21-687-10-3.08-70014-26015,785000
'26/04/2310.6510.6510.410.5-0.1-0.942.364,8371,2443.890.51-2,0250-29.7-2,05514-1,35216,045000
'26/04/2210.6510.710.5510.6-0.05-0.471.412,1207262.920.22-1,096-5-17.1-1,11814.2-5917,397000
'26/04/2110.7510.7510.6510.65-0.05-0.470.931,5415352.880.16-2010-88.2-28914.3-2617,456000
'26/04/2010.8510.8510.6510.7-0.15-1.381.842,5608063.180.27-4620+0.76-46214.3+1317,482000
'26/04/1710.8510.8510.7510.85000.921,7355723.030.19-5820-0.4-58214.3-8017,469000
'26/04/1610.910.9510.810.85-0.05-0.461.381,1425092.240.12-337-16+10-34314.4017,549000
'26/04/15111110.810.9001.831,3015332.440.14-1900-7-19714.4-817,549000
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
'26/04/1411.0511.110.8510.9-0.05-0.462.282,0866673.130.23-165-7+47-12514.4-19317,557000
'26/04/1310.751110.710.95+0.3+2.822.823,4589693.570.38+1,8430+124+1,96714.5-31117,750000
'26/04/1010.6510.810.610.65001.881,3274023.30.14+1740+13.4+18714.3-11318,061000
'26/04/0910.8510.8510.610.65-0.1-0.932.331,1706151.90.12-686-21-0.17-70714.3+5218,174000
'26/04/0810.7510.8510.710.75+0.05+0.471.41,6095213.090.17+2420+18.5+26014.3-14918,123000
'26/04/0710.6510.7510.610.7+0.15+1.421.421,5615982.610.17-238-6+29.9-21414.3+9518,272000
'26/04/0210.610.6510.510.55001.421,8115653.210.19-6510+0.02-65114.3+2218,177000
'26/04/0110.610.6510.5510.55+0.05+0.480.951,1975412.210.13-5550+43-51214.4+6918,155000
'26/03/3110.710.710.510.5-0.1-0.941.893,0378453.590.32-1,8620+39-1,82314.4+6618,086000
'26/03/3010.6510.7510.610.6-0.1-0.931.42,6388483.110.28-3340-12-34614.5-15718,020000
'26/03/2710.810.810.6510.7-0.1-0.931.392,6086943.760.28-1,1970-44.8-1,24214.6+3018,177000
'26/03/2610.91110.810.8-0.1-0.921.831,1534932.340.13-3230+1.3-32214.7-6518,147000
'26/03/2510.8510.9510.810.9+0.1+0.931.391,3444612.920.15-4760+56-42014.7-2518,212000
'26/03/2410.8510.8510.710.8+0.1+0.931.41,8526772.740.2-9360-70.5-1,00714.7+22518,237000
'26/03/2310.8510.8510.710.7-0.25-2.281.373,9711,1053.590.43-2,2550-32.1-2,28714.8+40618,012000
'26/03/2011.0511.110.910.95+0.05+0.461.832,1026493.240.23+1550-29.9+12515+5417,606000
'26/03/1911.1511.1510.910.9-0.25-2.242.243,8091,0383.670.42-1,552-7+11.9-1,54715+12417,552-100
'26/03/1811.3511.411.1511.15-0.15-1.332.212,0736972.970.23-6820+13-66915.1-12617,428010.01
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
'26/03/1711.211.411.1511.3+0.15+1.352.242,2387383.030.25+3010+10.6+31115.2+26217,554010.01
'26/03/1611.1511.2511.111.15+0.05+0.451.351,7807002.540.2+6240+43.5+66815.2-3617,292010.01
'26/03/1311.0511.1511.0511.1000.91,7415942.930.19-1190-1.23-12015.1-6117,328010.01
'26/03/1211.111.21111.1001.82,7118553.170.3+840-9+7515.1-26117,389010.01
'26/03/1111.311.351111.1-0.3-2.633.077,6582,0573.720.85-3,837-7+2.16-3,84215.1-91917,650-1010.01
'26/03/1011.311.411.211.4+0.3+2.71.83,0288993.370.34+140-0.72+13.315.5+31018,5690110.06
'26/03/0911.211.210.9511.1-0.35-3.062.183,3281,1632.860.37-1,1420-81-1,22315.5+5718,2590110.06
'26/03/061111.551111.45+0.4+3.624.986,0371,5903.80.68+1,3950+2+1,39715.6+63318,202+1110.06
'26/03/0510.9511.110.911.05+0.2+1.841.842,8657863.640.32+1,3620-47+1,31515.4-51717,5690100.06
'26/03/0410.910.9510.810.85-0.15-1.361.362,3317802.990.25-2540-75-32915.3+23718,0860100.06
'26/03/031111.110.911001.822,4847803.190.27+573-8+57+62215.3+11717,8490100.06
'26/03/0210.8511.110.8511002.271,2065852.060.13+800+1+8115.3+117,7320100.06
'26/02/2611.0511.21111+0.05+0.461.832,3297363.160.26+4640-1+46315.3-11917,7310100.06
'26/02/2511.111.1510.910.95-0.15-1.352.252,0427062.890.22-538-7-14-55915.2+20117,8500100.06
'26/02/2411.111.251111.1002.252,1907043.110.24-3210+7-31415.3+4317,6490100.06
'26/02/231111.310.911.1+0.3+2.783.74,9191,3303.70.55+7080+13+72115.3-5217,6060100.06
'26/02/1110.7510.810.610.8+0.1+0.931.871,8006072.970.19-1080+9.42-98.615.3-1017,6870100.06
'26/02/1010.710.7510.6510.7+0.05+0.470.949244572.020.1-590-10-6915.3-20817,6970100.06
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
'26/02/0910.810.810.610.65001.881,0544762.210.11-4010-39.5-44115.3-11017,9050100.06
'26/02/0610.810.810.610.65-0.15-1.391.851,1053932.810.12-4830-6-48915.3-3818,0150100.06
'26/02/0510.7510.910.7510.8+0.05+0.471.48112822.880.09+2650-4+26115.4-13318,0530100.06
'26/02/0410.710.8510.710.75+0.05+0.471.46733312.030.07-1990+5-19415.3-4418,1860100.05
'26/02/0310.810.810.610.7+0.05+0.471.889614042.380.1-1620+8.9-15315.3-23318,2300100.05
'26/02/0210.710.7510.610.65-0.1-0.931.41,8746392.930.2+130-36.4-23.415.4-20418,4630100.05
'26/01/3010.810.8510.710.75-0.15-1.381.381,6935253.230.18-86700-86715.4-118,6670100.05
'26/01/2910.910.9510.810.9+0.05+0.461.389504352.180.1-1100-19-12915.4-618,6680100.05
'26/01/2810.951110.8510.85-0.1-0.911.371,1474762.410.12-236-12-0.11-24815.4+1218,6740100.05
'26/01/2711.0511.0510.910.95-0.05-0.451.361,4105482.570.15-3530-3.1-35615.5+5218,6620100.05
'26/01/2610.9511.110.911+0.05+0.461.831,4244932.890.16+5660-20+54615.5-2618,6100100.05
'26/01/2311.0511.1510.910.95-0.1-0.92.261,3294472.970.15+52-100+4215.4+1018,636-2100.05
'26/01/2210.911.110.911.05+0.1+0.911.832,1255803.660.23+6190-8+61115.4-4718,626+2120.06
'26/01/2110.8510.9510.8510.95000.919864412.240.11-620+50-1215.4-1418,6730100.05
'26/01/201111.110.910.95-0.05-0.451.821,5056972.160.17+88+151-6.02+23315.4-49118,6870100.05
'26/01/1910.8511.0510.7511+0.15+1.382.761,6836732.50.18+244+235-37+44215.4-4819,1780100.05
'26/01/1611.111.110.810.85-0.2-1.812.712,1937992.740.24-722+99-28.7-65215.4-1,28719,2260100.05
'26/01/151111.11111.05+0.05+0.450.911,0974042.710.12+1260+4+13015.4-1,67220,5130100.05
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
'26/01/141111.0510.911+0.05+0.461.378323752.220.09+27100+27115.4-1,91822,1850100.05
'26/01/13111110.8510.95+0.1+0.921.382,0027042.840.22+4720+19+49115.4-8224,1030100.04
'26/01/1210.8510.910.7510.85+0.05+0.461.399564762.010.1-23500-23515.4-324,1850100.04
'26/01/0910.810.910.7510.8+0.05+0.471.48863942.250.1+23.10+0.1+23.215.4-2,37924,1880100.04
'26/01/0810.710.910.710.75+0.05+0.471.871,5955552.870.17+11700+11715.4-4626,5670100.04
'26/01/0710.6510.7510.610.7+0.1+0.941.421,4144922.870.15-13000-13015.4+2726,6130100.04
'26/01/0610.6510.6510.5510.6-0.05-0.470.942,4808163.040.26-1,6110+0.21-1,61115.4+3126,5860100.04
'26/01/0510.7510.7510.610.65-0.1-0.931.43,1509633.270.34-1,6000+9.65-1,59015.5-43926,5550100.04
'26/01/0210.910.9510.7510.75-0.15-1.381.832,1957542.910.24-3070-2.38-30915.7-10726,9940100.04
'25/12/3111.0511.110.910.9-0.15-1.361.811,4754833.050.16-6430-0.38-64315.7+4327,1010100.04
'25/12/3011.0511.110.8511.05002.261,5666032.60.17-5900-9.28-59915.8+12127,0580100.04
'25/12/2911.0511.2510.9511.05002.712,9457653.850.33-1,0200+2.99-1,01715.8-3626,9370100.04
'25/12/2611.2511.2510.9511.05-0.1-0.92.693,4821,0993.170.38-1,3910-0.12-1,39115.9+27926,973-4100.04
'25/12/2410.811.3510.811.15+0.4+3.725.124,6111,6042.870.51-330-8-4116+13126,694+4140.05
'25/12/2310.810.8510.710.75001.47703032.540.08-6500-6516-1226,5630100.04
'25/12/2210.810.8510.6510.75001.861,3024772.730.14-3950-0.05-39516+2826,575+10100.04
'25/12/1910.810.910.710.75001.862,0914934.240.23-1440+8-13616.1+2226,547000
'25/12/1810.7510.810.6510.75+0.1+0.941.418073132.580.09-1410+67-7416.1+526,525000
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
'25/12/1710.710.8510.6510.65001.886893382.040.07-1580-28-18616.1-1826,520000
'25/12/1610.710.710.610.65-0.05-0.470.939453652.590.1-1400+16.1-12416.1-2226,538000
'25/12/1510.710.810.610.7+0.05+0.471.888143962.050.09+470+9.49+56.516.2+226,560000
'25/12/1210.610.810.610.65+0.05+0.471.896313132.020.07+2270+26+25316.1-1126,558000
'25/12/1110.810.810.510.6-0.1-0.932.81,5105722.640.16-1,1640-1.99-1,16616.1-726,569000
'25/12/1010.910.910.710.7-0.2-1.831.837983772.120.09-3380+3.34-33516.2+726,576000
'25/12/0910.8510.910.810.9-0.05-0.460.917063052.320.08-2950-0.05-29516.3-526,569000
'25/12/0810.9510.9510.810.95+0.1+0.921.381,0483732.810.11-3550+6-34916.3-526,574000
'25/12/0510.7510.9510.7510.85+0.1+0.931.862,0555793.550.22+780+31+10916.3-14326,579-5000
'25/12/0410.6510.7510.6510.75+0.1+0.940.945352202.430.06-500+5-4516.3-1726,7220500.19
'25/12/0310.6510.7510.610.65001.415552292.420.06-1930+18-17516.3-3326,7390500.19
'25/12/0210.610.710.5510.65+0.1+0.951.425332382.240.06-560+40-1616.3-2826,7720500.19
'25/12/0110.7510.7510.5510.55-0.15-1.41.871,0163213.160.11-5350+1.66-53316.4+12526,8000500.19
'25/11/2810.710.7510.710.7000.476502123.060.07-360+18.8-17.216.4-6326,6750500.19
'25/11/2710.710.810.6510.7-0.05-0.471.42901861.560.03-1140-0.01-11416.4+4826,7380500.19
'25/11/2610.5510.810.5510.75+0.15+1.422.368783312.650.09+2750+6.95+28216.4-2026,6900500.19
'25/11/2510.6510.6510.510.6+0.1+0.951.436672682.490.07-2360-0.44-23616.4+4926,7100500.19
'25/11/2410.610.6510.510.5+0.05+0.481.445772702.140.06-130+36+2316.4+1326,6610500.19
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
'25/11/2110.610.6510.410.45-0.15-1.422.368604152.070.09-1630+8.72-15416.4+726,6480500.19
'25/11/2010.510.6510.510.6+0.15+1.441.446632422.740.07-650+2.99-6216.4+12726,6410500.19
'25/11/1910.610.610.410.45-0.1-0.951.91,7876032.960.19-9230-10.7-93416.4+6426,514+50500.19
'25/11/1810.6510.6510.5510.55-0.15-1.40.931,7415413.220.18-7770-11-78816.5-5326,450000
'25/11/1710.910.9510.6510.7-0.2-1.832.751,8746602.840.2-5650-55-62016.6+18726,503000
'25/11/1411.111.110.910.9-0.15-1.361.811,0564652.270.12-3210-20-34116.6-3826,316000
'25/11/131111.1510.9511.05+0.1+0.911.831,5445762.680.17+360-35+116.6+6526,354000
'25/11/1210.851110.810.95+0.15+1.391.859443732.530.1-740-23-9716.6+11526,289000
'25/11/1110.810.9510.710.8-0.05-0.462.31,0102753.670.11+1010-3+9816.7+19726,174000
'25/11/1010.8511.0510.810.85002.31,1723883.020.13-20+1-116.6+11225,977000
'25/11/0710.8510.910.710.85001.847712722.830.08+600+616.6+10025,865000
'25/11/0610.610.910.610.85+0.2+1.882.827493392.210.08-130+9-416.6+16625,765000
'25/11/0510.6510.6510.510.65001.411,3434333.10.14-1530-5-15816.6-2525,599000
'25/11/0410.710.810.5510.65-0.05-0.472.341,8115033.60.19+360+1+3716.7-17525,624000
'25/11/03111110.6510.7-0.3-2.733.182,1738012.710.23-1,4740-1-1,47516.7+6125,799-100
'25/10/3110.711.110.711+0.3+2.83.743,1599853.210.35-5890+4-58516.8+4825,738+110
'25/10/3010.710.810.6510.7+0.1+0.941.421,2555592.250.13+2300+4.02+23416.9+6025,690000
'25/10/2910.610.6510.5510.6000.941,1813413.460.13-2020+5.44-19716.9-1925,630000
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
'25/10/2810.6510.710.5510.6-0.05-0.471.411,0443283.180.11-5240+1.38-52316.9-325,649000
'25/10/2710.7510.7510.610.65-0.05-0.471.41,0973593.050.12-3670+21-34616.9-4525,652000
'25/10/2310.710.7510.6510.7000.936612782.380.07-1230-1-12417-5225,697000
'25/10/2210.6510.7510.610.7+0.05+0.471.417182802.560.08-2500-2517-3425,749000
'25/10/2110.6510.710.5510.65+0.1+0.951.429703642.660.1+11900+11917-2525,783000
'25/10/2010.610.710.510.55001.91,4935502.710.16-289-220+3-50617-5725,808000
'25/10/1710.6510.7510.5510.55-0.05-0.471.897253532.050.08+330+1.77+34.817-4725,865-100
'25/10/1610.610.710.5510.6+0.05+0.471.421,0024432.260.11-1930+6.74-18617+2225,912010
'25/10/1510.710.710.5510.55-0.05-0.471.421,5307292.10.16-700-160+26.6-83417+4125,890010
'25/10/1410.8510.9510.610.6-0.25-2.33.231,7818622.070.19-9020+0.73-90117-1925,849010
'25/10/1310.810.910.710.85-0.05-0.461.831,3355592.390.14-4200+5.06-41517.1-1525,868010
'25/10/0910.91110.8510.9001.381,2543393.70.14-14300-14317.2-5725,883010
'25/10/0810.851110.8510.9+0.05+0.461.386973102.250.08+60+20+2617.2-5725,940010
'25/10/0710.8510.9510.810.85001.381,0454812.170.11-1250+4.6-12017.2+7625,997010
'25/10/0311.0511.0510.8510.85-0.15-1.361.822,2787013.250.25-8930+53-84017.2+5625,921010
'25/10/0211.111.110.9511-0.05-0.451.367653252.350.08-2360+2.56-23317.3+3025,865010
'25/10/0111.111.1510.9511.05-0.05-0.451.81,2734602.770.14-4570-1.05-45817.3+325,835010
'25/09/3011.0511.311.0511.1+0.05+0.452.261,2233893.140.14-2220+1.17-22117.4+2125,832010
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
'25/09/2611.1511.211.0511.05-0.1-0.91.356663282.030.07-1680-7.5-17617.4-1025,811010
'25/09/2511.211.311.111.15001.796423002.140.07-40-1+6-3517.4-6425,821010
'25/09/2411.211.3511.0511.15002.696393102.060.07+300-3+2717.4+1825,885010
'25/09/2311.111.21111.15+0.05+0.451.81,4284243.370.16-3510-2-35317.4-3325,867010
'25/09/2211.0511.151111.1+0.1+0.911.369314042.310.1-920+4.82-87.217.4+4725,900010
'25/09/1911.2511.251111-0.25-2.222.222,6467963.320.29-1,5290+35.5-1,49417.4-4225,853010
'25/09/1811.411.411.211.25-0.05-0.441.771,3525062.670.15-596-5-0.46-60117.6+6625,895010
'25/09/1711.4511.5511.311.3-0.1-0.882.191,0644452.390.12-54.2-1-13-68.217.6-625,829010
'25/09/1611.411.6511.311.4+0.05+0.443.081,2894382.940.15-810+7-7417.6-3125,835010
'25/09/1511.4511.611.3511.35-0.05-0.442.198024481.790.09-231+1+16-21417.7-225,866010
'25/09/1211.211.411.211.4+0.2+1.791.799924402.260.11+1450+24+16917.7+1025,868010
'25/09/1111.2511.311.1511.2-0.05-0.441.337603911.940.09-189-1-0.15-19017.7-2325,858010
'25/09/1011.2511.3511.1511.25+0.05+0.451.791,5035612.680.17+2460+9+25517.7+325,881010
'25/09/0911.311.411.1511.2002.239634332.220.11-240-2+1.72-24017.7+2225,878010
'25/09/0811.311.411.211.2-0.1-0.881.771,1964892.450.13-2550+5-25017.7-225,856010
'25/09/0511.611.811.311.3-0.2-1.744.352,3569802.40.27-702-10-70317.7-5925,858-210
'25/09/041111.651111.5+0.5+4.555.914,5501,5932.860.52+2930+4.63+29817.8-2225,917-3230.01
'25/09/0310.8511.110.8511+0.15+1.382.37964061.960.09+560+58.7+11517.7-6425,939+2350.13
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
'25/09/0210.91110.8510.85-0.05-0.461.381,0174502.260.11-207-1-7.16-21517.7-5426,0030330.13
'25/09/0111.0511.110.8510.9-0.2-1.82.252,4968512.930.27-1,2590-1.82-1,26117.8+12726,057+32330.13
'25/08/2911.2511.2511.0511.1-0.05-0.451.791,0594302.460.12-5100+4-50617.9-5325,930010
'25/08/2811.1511.2511.0511.15+0.05+0.451.81,3094482.920.15+193-2-32+15917.9-1425,983010
'25/08/2711.1511.2511.111.1001.351,5095432.780.17-2400+2.37-23817.9-3625,997010
'25/08/2611.211.2511.111.1-0.1-0.891.341,7206982.460.19-8330-0.36-83317.9-4626,033010
'25/08/2511.3511.411.211.2-0.05-0.441.781,0794762.270.12-4550-0.29-45518+2526,079010
'25/08/2211.2511.3511.211.25001.331,1303852.940.13-1150-1.08-11618-1526,054010
'25/08/2111.311.3511.2511.25+0.05+0.450.891,0864122.640.12-2470+11-23618+426,069010
'25/08/2011.3511.3511.211.2-0.15-1.321.322,0345993.40.23-6790-13.3-69218.1+226,065010
'25/08/1911.4511.4511.311.35-0.1-0.871.311,1065122.160.13-1640-7-17118.1+826,063-910
'25/08/1811.511.6511.411.45-0.05-0.432.171,6476472.550.19-684-3-5.18-69218.2+2926,055-10100.04
'25/08/1511.3511.611.311.5+0.15+1.322.641,7026802.50.19+492-3-146+34318.2-13626,026+19200.08
'25/08/1411.211.4511.211.35+0.15+1.342.233,0156474.660.34+1,439-4-10+1,42518.2+5026,162-410
'25/08/1311.311.3511.111.2002.232,8278313.40.32-1,255-1-47.4-1,30318+23926,112+450.02
'25/08/1211.2511.3511.1511.2-0.05-0.441.782,4586333.880.28-5410-130-67118.2-18225,873010
'25/08/1111.311.411.211.25001.781,6165812.780.18-1880-199-38718.2+7026,055010
'25/08/0811.3511.511.2511.25002.221,3205302.490.15+44-6-2.38+35.618.2-4825,985-110
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
'25/08/0711.3511.411.211.25-0.1-0.881.762,1375334.010.24-1,113-3-14.6-1,13118.2+11626,033-2020.01
'25/08/0611.411.411.2511.35001.321,1843673.230.13+1320-40+92.518.3+1325,917+1220.08
'25/08/0511.511.511.2511.35002.21,0654402.420.12-123-3-0.3-12718.3+6925,9040210.08
'25/08/0411.2511.411.211.35001.766052802.160.07+138-2-8.05+12818.3-1325,8350210.08
'25/08/0111.211.411.1511.35+0.05+0.442.217403791.950.08-2150+0.8-21518.3+1825,848+1210.08
'25/07/3111.5511.5511.311.3-0.25-2.162.161,1165661.970.13-729-1-13.2-74418.3+925,8300200.08
'25/07/3011.3511.611.2511.55+0.2+1.763.088774032.170.1-1120+22.4-89.618.4+11325,821-1200.08
'25/07/2911.511.611.311.35-0.15-1.32.611,2365242.360.14-3820-0.55-38318.4+18225,708+1210.08
'25/07/2811.711.711.511.5-0.15-1.291.729973472.870.12-109-3-8.1-12018.4-5425,526-2200.08
'25/07/2511.511.711.511.65+0.15+1.31.741,0533682.860.12-113-3-4-12018.5+19325,580+2220.09
'25/07/2411.5511.611.4511.5-0.1-0.861.291,2044642.590.14-1330-31.5-16418.5-3325,3870200.08
'25/07/2311.2511.611.2511.6+0.45+4.043.141,5965952.680.18+4640+113+57718.5+7725,420-1200.08
'25/07/2211.411.411.1511.15-0.25-2.192.193,1418453.720.35-20-994-65-1,07918.4+21725,343+1210.08
'25/07/2111.511.5511.411.4-0.1-0.871.32,0024564.390.23+412-1,011-6-60518.4+9125,1260200.08
'25/07/1811.6511.711.511.5-0.1-0.861.722,3865724.170.28+264-1,010+32-71418.4+16525,0350200.08
'25/07/1711.611.811.611.6+0.05+0.431.732,3475704.120.27+1,106-1,048-13.1+45.118.4-5524,8700200.08
'25/07/1611.3511.711.3511.55+0.15+1.323.072,5339232.740.29+362-607+29-21618.3+10024,925+20200.08
'25/07/1511.8511.911.311.4-0.3-2.565.135,0951,4883.420.58-4,0550+76.3-3,97918.2+68624,825000
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
'25/07/1412.312.412.2512.3001.221,7496232.810.22-3950+20.1-37518.7-44724,139000
'25/07/1112.2512.412.212.3+0.05+0.411.632,1935863.740.27-95.3-85-38.7-21918.7+824,586000
'25/07/1012.212.3512.1512.25+0.05+0.411.641,3614403.090.17-189-16+7.52-19718.7-28324,578000
'25/07/0912.212.2512.1512.2-0.05-0.410.821,2464372.850.15-480-18-4.33-50218.7+3024,861-400
'25/07/0812.412.412.1512.25-0.15-1.212.021,9197032.730.24-1,0320+6.01-1,02618.6+2024,831-540.02
'25/07/0712.4512.512.412.4-0.15-1.20.88354072.050.1-1710+22.8-14818.7-6324,811-190.04
'25/07/0412.612.712.4512.55-0.05-0.41.981,4625232.80.18-3430+19.6-32318.6-1824,874-2100.04
'25/07/0312.512.712.512.6+0.15+1.21.611,6596332.620.21-381-33+36-37818.6-4724,8920120.05
'25/07/0212.412.5512.412.45+0.05+0.41.219484911.930.12-14000-14018.7+3024,939-1120.05