≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3296 勝德 / K線圖(日)

3296 勝德

日期: 11/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.423.6-0.2-0.85%1.91%23.2523.5523.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
72167.7萬82878股/筆23.31.77N/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)
92217.7萬163563張/筆23.71-0.75 (-3.08%)

連續漲跌: 連4跌  ( -2元 / -7.87%)

財報評分: 最新49分 / 平均41分

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 更正勝德資金貸與資訊揭露明細表 (公告訊息 09/17 13:59)

• 46K得而復失！台股收漲337點　台積電持平至2380 (ETtoday新聞雲 09/16 13:35)

• 快訊／台股收盤大跌755.64點　台積電跌40元至2410 (ETtoday新聞雲 09/11 13:37)

• 勝德董事會決議更換會計師事務所及簽證會計師 (公告訊息 08/12 16:36)

• 勝德2026年第2季合併財務報告業經提報董事會 (公告訊息 08/12 16:36)

• 2026年第2季財務報告董事會預計召開日期為2026年08月12日 (公告訊息 08/04 15:11)

• 勝德受邀參加福邦證券所舉辦之法人說明會 (公告訊息 07/17 13:51)

3296 勝德 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共5,320日
成交價: 23.4元 (-0.2元/ -0.85%)成交張數: 72張成交金額: 168萬元
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2259高
近53日新低
連4跌
(-2元/ -7.87%)
第1035低
近2日新低
第4113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

結算價
23.4元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年
'24/11/04
~11/02
3年
'23/11/06
~11/02
5年
'21/11/03
~11/02
10年
'16/11/03
~11/02
15年
'11/11/04
~11/02
20年
'06/11/03
~11/02
今年
01/02
~11/02
起算價25.0524.327.628.522.6519.6522.0527.815.619.0512.821.7546.124
漲跌價-1.65-0.9-4.2-5.1+0.75+3.75+1.35-4.4+7.8+4.35+10.6+1.65-22.7-0.6
漲跌幅-6.59%-3.7%-15.2%-17.9%+3.31%+19.1%+6.12%-15.8%+50%+22.8%+82.8%+7.59%-49.2%-2.5%
振幅7.78%10.3%18.1%20.9%38%63.9%58%75.7%146%128%214%126%212%52.3%
成交張數1942786371,2474,4791.98萬3.39萬14.4萬43.3萬71.4萬114萬168萬255萬2.83萬
成交金額460萬668萬1,608萬3,319萬1.18億5.11億8.37億40.6億113億160億245億361億751億7.08億
週轉率0.2%0.29%0.66%1.29%4.63%20.5%35%149%448%738%1176%1739%2634%29.2%

* 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
'26/11/0223.2523.5523.123.4-0.2-0.851.9172820.880.02+130+3+162.63+121,687020.12
'26/10/302424.223.423.6-0.75-3.083.29921630.560.02-600-62.61-71,675-120.12
'26/10/2925.0525.0524.124.35-0.7-2.793.79311220.250.01-100-1-112.61+11,682030.18
'26/10/2825.3525.352525.05-0.35-1.381.38241120.220.01+20-202.62+51,681030.18
'26/10/272525.624.325.4+1.1+4.535.35591640.360.01+7.0900+7.092.62-41,676+130.18
'26/10/22262624.324.3-1.3-5.086.64842520.330.02-1400-142.61-41,680020.12
'26/10/2126.426.4525.625.6-0.65-2.483.2464960.660.02-1800-182.63+31,684020.12
'26/10/2026.326.726.2526.25001.7190940.960.02+250+1+262.65+11,681020.12
'26/10/1926.426.8526.126.25-0.75-2.782.78551040.530.01+1200+122.62+21,680020.12
'26/10/1628.128.126.9527-0.6-2.174.17671110.60.02-1000-102.61-191,678020.12
'26/10/1527.228.127.227.6-0.1-0.363.2561840.720.02-40-10-142.62-51,697020.12
'26/10/1427.72827.627.7001.4485771.110.02+280-48-202.6201,702020.12
'26/10/1328.328.326.7527.7-1.05-3.655.391551640.950.04+400-112-722.59+21,702020.12
'26/10/1229.0529.0528.6528.75+0.2+0.71.424680.350.01-2.480+1-1.482.55-11,700020.12
'26/10/0828.228.552828.55+0.05+0.181.9357541.060.02+70-1+62.56+231,701020.12
'26/10/0728.0528.7528.0528.5+0.25+0.882.4860680.880.02+250+1+262.55+11,678020.12
'26/10/0628.528.527.9528.25-0.3-1.051.9360840.710.02+1600+162.52+41,677020.12
'26/10/0528.528.928.2528.55+0.05+0.182.2810810810.03-30+24+212.51+81,673020.12
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
'26/10/0230.9530.9528.1528.5-0.1-0.359.79991770.560.03-16.900-16.92.51+171,665020.12
'26/10/0128.628.628.128.6+0.2+0.71.7671900.790.02+13.5+0.02+5.69+19.22.53-21,648020.12
'26/09/3027.728.427.628.4+0.6+2.162.8864710.910.02+23.10+6+29.12.51+21,650020.12
'26/09/292829.627.7527.8-0.15-0.546.621131910.590.03-13.10+2-11.12.49+101,648020.12
'26/09/2427.92827.827.95-0.2-0.710.71444410.01-5.7500-5.752.5+51,638020.12
'26/09/2327.7528.1527.428.15+0.05+0.182.6776840.90.02-30-2-52.51+21,633020.12
'26/09/2228.5528.827.7528.1-0.4-1.43.682201611.370.06+19.10+19+38.12.51-321,631020.12
'26/09/2129.229.2528.3528.5+0.2+0.713.182082940.710.06-6.050+1.69-4.362.49+11,663020.12
'26/09/1825.728.325.5528.3+2.55+9.910.74323121.390.12+640+7.62+71.62.49-1521,662020.12
'26/09/1725.726.125.625.75-0.3-1.151.921251011.240.03+340+2+362.43+141,814020.11
'26/09/1627.2527.2525.826.05-0.95-3.525.371643210.510.04-9.990+2-7.992.4-21,800-120.11
'26/09/1525.327.725.127+1.5+5.8810.22172850.760.06-140-5-192.41+291,802+130.17
'26/09/1425.5526.5525.325.5-0.5-1.924.812243270.680.0600+1+12.42-71,773020.11
'26/09/1123.72623.726+2.35+9.949.734054710.860.1+50+116+1212.42-811,780020.11
'26/09/1023.223.6523.223.65-0.35-1.461.8723840.270.01+70-1+62.41-11,861-120.11
'26/09/092424.152424000.6212350.34+700+72.4-11,862030.16
'26/09/0824.0524.22424-0.25-1.030.8211640.17+4.8600+4.862.401,863030.16
'26/09/0724.2524.2523.5524.25+0.35+1.462.9328590.480.01+1400+142.39+21,863-130.16
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
'26/09/0423.6523.923.0523.9+0.25+1.063.59281890.150.01+30-2+12.38+41,861-140.21
'26/09/0324.0524.0523.5523.65-0.4-1.662.0818650.27-100-12.37+71,857050.27
'26/09/0223.724.0523.5524.05002.0821770.270.01-10-2-32.37+101,850050.27
'26/09/0124.424.423.7524.05+0.15+0.632.7219260.74+100+12.38+51,840050.27
'26/08/3123.8524.223.723.9-0.2-0.832.0715540.28-30+2-12.3701,835050.27
'26/08/2824.324.323.5524.1-0.1-0.413.129820.350.0100+1+12.38+111,835050.27
'26/08/2723.524.223.524.2-0.1-0.412.8831610.510.01+700+72.38-51,824+150.27
'26/08/2624.124.32424.3+0.3+1.251.259350.25+20+2+42.3701,829040.22
'26/08/2523.824.0523.724-0.35-1.441.4412330.35-30+1-22.37-31,829-140.22
'26/08/242424.3523.3524.35+0.35+1.464.1718660.27-600-62.37+51,832+150.27
'26/08/2123.452423.424+0.3+1.272.5310640.16-10-1-22.38+51,827040.22
'26/08/2024.424.423.4523.7-0.7-2.873.8933690.480.01-90+1-82.3801,822-240.22
'26/08/1922.9524.422.624.4+0.9+3.837.6625360.70.01-500-52.39+61,822+260.33
'26/08/182323.522.623.5-0.05-0.213.82331410.240.0100-3-32.39-11,816+240.22
'26/08/172323.92323.55+0.05+0.213.8320300.65-20+4+22.39+21,817020.11
'26/08/1423.523.523.323.5-0.2-0.840.8412430.28-30-1-42.42+11,815020.11
'26/08/1323.523.8523.323.7+0.35+1.52.36313110.01+110-1+102.42-11,814020.11
'26/08/1223.223.5523.1523.35+0.25+1.081.7317280.61+40+2+62.4101,815020.11
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
'26/08/1123.223.22323.1-0.35-1.490.8519350.54-80+1-72.41+21,815020.11
'26/08/102323.4522.823.45+0.45+1.962.8325450.550.01+50-1+42.42+11,813020.11
'26/08/0723.223.252323-0.4-1.711.0723850.270.01-10+102.4101,812020.11
'26/08/062323.6522.623.4+0.4+1.744.57911210.750.02-240-3-272.41+91,812020.11
'26/08/0523.723.722.723-0.1-0.434.331051100.950.02+240-1+232.44+51,803020.11
'26/08/0422.423.222.3523.1+0.45+1.993.7549880.560.01+250-4+212.41-41,798020.11
'26/08/0321.3522.9521.3522.65+0.85+3.97.34891160.770.02+250-6+192.39-261,802020.11
'26/07/3121.723.121.721.8+0.15+0.696.471322950.450.03+130+2+152.36-81,828020.11
'26/07/3022.423.2521.6521.65-1.05-4.637.052113730.570.05+590-5+542.37-161,836-220.11
'26/07/2924.8524.8521.7522.7-1.4-5.8112.91944770.410.04+91.70-2+89.72.3-251,852040.22
'26/07/2825.225.223.824.1-1.1-4.375.561122470.450.03-3.40+13+9.62.19+71,877+240.21
'26/07/2726.426.425.125.2-1.8-6.674.81671400.480.02-140+1-132.19+121,870020.11
'26/07/2426.92725.6527-0.25-0.924.9537680.540.01-140-1-152.19+111,858-220.11
'26/07/2325.527.2525.527.25+1.75+6.866.86129931.390.03-200-1-212.21+91,847+240.22
'26/07/2225.725.7525.125.5+0.65+2.622.6276860.890.02-15.10-0.12-15.22.23+41,838020.11
'26/07/21252524.6524.85+0.15+0.611.4245670.680.01-20-2-42.24-41,834020.11
'26/07/2026.2526.2524.524.7-0.9-3.526.841814280.420.05+48.60+2.88+51.52.24-271,838020.11
'26/07/17272725.425.6-1.55-5.715.891462640.550.04+190+0.89+19.92.19+101,865020.11
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
'26/07/1627.5527.7526.5527.15-0.05-0.184.4179781.010.02-110+1-102.17+101,855-120.11
'26/07/1526.627.225.9527.2+0.8+3.034.731271390.910.03-210+1.9-19.12.17+171,845+130.16
'26/07/1427.627.625.2526.4-0.9-3.38.611782170.820.05+1.210-4-2.792.18-161,828020.11
'26/07/1327.8528.0526.0527.3-0.7-2.57.1420220310.05+260+1+272.18-181,844020.11
'26/07/0927.428.127.2528+0.7+2.563.1146640.730.01+3.990-3+0.992.15-11,862020.11
'26/07/0827.4528.9526.6527.3-0.15-0.558.381803090.580.05-76.80-2-78.82.14+91,863020.11
'26/07/0729.829.827.227.45-2.55-8.58.672454420.550.07-200+2-182.24+61,854-120.11
'26/07/0629.3531.3529.3530+0.7+2.396.835795980.970.18+480+0.2+48.22.26-221,848030.16
'26/07/0329.129.328.8529.3+0.2+0.691.5573681.070.02+130-1+122.19+21,870+130.16
'26/07/0229.529.952929.1-0.45-1.523.211151260.910.03-370-0.13-37.12.18+151,868020.11
'26/07/0129.1530.9528.9529.55+0.65+2.256.922993810.780.09+6200+622.21-271,853020.11
'26/06/3028.2530.4528.2528.9+0.3+1.057.69991020.980.03-310-1-322.19+11,880020.11
'26/06/2927.852927.8528.6+0.75+2.694.131141600.710.03-200-1-212.2-171,879020.11
'26/06/2629.4529.527.627.85-1.65-5.596.443032871.060.09-3000-302.23-301,896020.11
'26/06/2528.130.827.629.5+1.5+5.3611.46771,2050.560.2-850+5.3-79.72.24+111,926020.1
'26/06/2427.9528.8527.428-0.85-2.955.033553321.070.1+760-6+702.301,915020.1
'26/06/2330.730.728.8528.85-1.85-6.036.035906170.960.17+1180+6+1242.23-341,915020.1
'26/06/2230.231.629.830.7+0.9+3.026.041,4461,2391.170.44-64.50-9-73.52.1+551,949-220.1
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
'26/06/1827.829.827.829.8+2.7+9.967.381,0937841.390.32-1080+3.41-1052.17+261,894+140.21
'26/06/1724.1527.124.1527.1+2.45+9.94125559690.570.15+1000+3.54+1042.27+1131,864030.16
'26/06/1625.225.2524.6524.65-0.55-2.182.382011971.020.05-360+1-352.16-361,751030.17
'26/06/1525.225.624.525.2004.372883240.890.07+60-16-102.19-201,787-130.17
'26/06/1224.6525.423.825.2+0.75+3.076.546355331.190.16+540-8.09+45.92.18-1351,807+140.22
'26/06/1122.724.4522.2524.45+2.2+9.899.896586910.950.16-250+20.6-4.412.09+631,942+130.15
'26/06/1021.4523.1521.4522.25+1.2+5.78.083766230.60.08-480+6.62-41.42.09-91,879020.11
'26/06/0920.821.220.821.05+0.1+0.481.9138670.570.01-40-2-62.14-81,888020.11
'26/06/0821.521.520.720.95-0.85-3.93.67762040.370.02-24.40-1-25.42.14-481,896020.11
'26/06/0522.2522.4521.7521.8-0.9-3.963.081382690.510.03-290-1.04-302.17+51,944020.1
'26/06/0422.22322.1522.7+0.55+2.483.841171190.980.03-500-52.2+121,939020.1
'26/06/0321.822.3521.822.15+0.5+2.312.54621030.610.01+800+82.2+41,927020.1
'26/06/0222.523.221.521.65-0.15-0.697.83382781.210.07-570-0.08-57.12.2+431,923020.1
'26/06/0119.921.819.921.8+1.95+9.829.572972711.10.06+770+0.13+77.12.24+1221,880+220.11
'26/05/2919.520.219.3519.85+0.35+1.794.361581311.210.03+2100+212.16-41,758000
'26/05/2819.6519.8519.519.5-0.15-0.761.781461650.890.03+1900+192.14+31,762000
'26/05/2719.7519.9519.419.65-0.25-1.262.761291580.820.03-2800-282.12-121,759000
'26/05/2620.220.219.619.9-0.2-12.991792440.730.04-130-1-142.15+331,771000
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
'26/05/2519.9520.319.9520.1+0.45+2.291.781411391.020.03-290+7-222.16-301,738000
'26/05/2219.0519.6519.0519.65+0.6+3.153.151671700.980.03-700-72.19+571,768000
'26/05/2119.419.719.0519.05-0.35-1.83.353564490.790.07-100-9-192.2-431,711000
'26/05/2019.7519.8519.319.4-0.05-0.262.831721770.970.03+4.1500+4.152.21-131,754000
'26/05/1920.420.719.4519.45-0.7-3.476.21932690.720.04+10+1+22.21-61,767000
'26/05/1820.6520.6520.120.15-0.75-3.592.63541330.40.01-2700-272.21+71,773000
'26/05/1521.321.520.920.9-0.4-1.882.8279980.810.02-1500-152.23+11,766000
'26/05/1421.3521.8521.321.3-0.2-0.932.5673860.850.02-2500-252.25+361,765000
'26/05/1321.821.8521.121.5-0.3-1.383.441222540.480.03-500-52.2701,729-200
'26/05/1222.722.721.821.8-0.7-3.1141212890.420.03-530+0.98-522.28+111,729020.12
'26/05/1123.4523.522.222.5-0.95-4.055.542345220.450.05-560-1-572.35-111,718-420.12
'26/05/0822.224.152223.45+1.25+5.639.685035220.960.12-65.30-2.06-67.42.4-601,729+460.35
'26/05/0720.522.220.222.2+2+9.99.93507140.490.08+860+8.08+94.12.46-71,789+220.11
'26/05/0620.420.420.0520.2+0.4+2.021.7780791.010.02-40-3-72.37-51,796000
'26/05/0519.919.9519.719.8+0.15+0.761.27511380.370.01-50-1-62.37-101,801000
'26/05/0419.519.7519.519.65+0.15+0.771.2840640.620.01+70-2+52.38-91,811000
'26/04/3019.8519.8519.3519.5-0.2-1.022.541312740.480.03-120+4-82.37+91,820000
'26/04/29202019.719.7-0.15-0.761.51721660.430.01-1300-132.38+121,811000
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
'26/04/2819.9520.219.8519.85001.761351590.850.03+10-2-12.4+81,799000
'26/04/2720.220.219.7519.85-0.25-1.242.241385070.270.03-1600-162.4-81,791000
'26/04/2420.0520.3519.920.1+0.1+0.52.251263270.390.03-40+402.41-121,799000
'26/04/2320.820.852020-0.8-3.854.092661,2080.220.05-560-3-592.42-11,811000
'26/04/2221.521.520.820.8-0.45-2.123.291582540.620.03-310+4-272.4701,812000
'26/04/2121.321.621.221.25-0.05-0.231.881011900.530.02+400+42.51-81,812000
'26/04/2021.521.521.1521.3001.641101380.80.02-1500-152.5+311,820000
'26/04/1721.521.52121.3-0.25-1.162.321202710.440.03+19.50+2+21.52.52+21,789000
'26/04/1621.4521.8521.4521.55-0.15-0.691.841141920.590.02+1800+182.5+31,787000
'26/04/1521.5521.821.5521.7+0.2+0.931.1633710.470.01+80+1+92.48-221,784000
'26/04/1421.6521.72121.5003.26681410.480.01+140-1+132.47+11,806000
'26/04/1321.321.521.221.5001.4612260.270.01-200-22.46+41,805000
'26/04/1021.621.721.521.5-0.35-1.60.9278900.860.02-2800-282.46+31,801000
'26/04/0921.5521.8521.421.85+0.3+1.392.0946660.690.01-220+1-212.49-631,798000
'26/04/0821.5521.821.521.55001.391861351.380.04-10500-1052.51+61,861000
'26/04/0721.822.0521.5521.55-0.4-1.822.28441110.40.01-140+2-122.6201,855000
'26/04/0221.852221.8521.95000.6815320.46-700-72.64+71,855000
'26/04/0122.1522.221.721.95+0.1+0.462.2949550.880.01-40+3-12.64-91,848000
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
'26/03/3121.521.852121.85+0.35+1.633.9544850.510.01-80-2-102.65-61,857000
'26/03/3021.421.521.221.5001.419280.66-90+1-82.65+51,863000
'26/03/2721.521.5521.521.5-0.1-0.460.23131000.13-300-32.66-61,858000
'26/03/2621.321.921.321.6002.7813270.46-100-12.67-71,864000
'26/03/2521.4521.6521.4521.6+0.35+1.650.9428360.780.01+1100+112.67-131,871000
'26/03/2421.3521.4521.221.25-0.1-0.471.17542020.270.01+30+1+42.66-11,884000
'26/03/2321.621.7521.0521.35-0.25-1.163.24631500.420.01-10-3-42.66+41,885000
'26/03/2021.922.0521.621.6-0.15-0.692.07521840.280.01-60+1-52.66-41,881000
'26/03/19222221.7521.75-0.15-0.681.14711300.550.02-1600-162.66-11,885000
'26/03/1821.9522.221.921.9+0.05+0.231.37551580.350.01+180+1+192.68-71,886000
'26/03/1721.7522.121.521.85+0.15+0.692.7679731.080.02+150-1+142.65+21,893000
'26/03/1621.8521.8521.6521.7-0.15-0.690.92542050.260.01-10-0.01-1.012.63+21,891000
'26/03/1321.7522.0521.7521.85-0.2-0.911.36431230.350.01-20-1.01-3.012.64-11,889000
'26/03/1222.1522.3522.0522.05-0.6-2.651.32751290.580.02-40-1.07-5.072.64+81,890000
'26/03/112222.852222.65+0.65+2.953.8670491.430.02-100-12.64+71,882000
'26/03/1021.622.121.422+0.4+1.853.24611600.380.01-60-1.02-7.022.64+21,875000
'26/03/0921.3222121.6-1-4.424.42921810.510.02-90-2-112.65-91,873000
'26/03/0623.523.522.522.6+0.25+1.124.47651830.350.01+10+1+22.66-411,882000
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
'26/03/0522.4522.9522.3522.35+0.15+0.682.7561120.50.01+100+12.66+71,923000
'26/03/0423.123.12222.2-1.2-5.134.71744970.350.04+100-4+62.66-141,916-300
'26/03/0323.8523.9523.223.4-0.4-1.683.151752370.740.04-1160+2-1142.64-451,930030.16
'26/03/0224.724.723.823.8-0.3-1.243.73861320.650.0200-1-12.76-31,975030.15
'26/02/2624.0524.252424.1+0.05+0.211.04892180.410.02+3400+342.76-51,978030.15
'26/02/2523.724.1523.6524.05+0.4+1.692.11621870.330.01+100-3+72.72+11,983030.15
'26/02/2423.924.1523.6523.65-0.3-1.252.091131560.720.03-40+1-32.72+61,982030.15
'26/02/2324.224.823.923.95+0.15+0.633.7858750.770.01+30+3+62.73-31,976030.15
'26/02/1123.724.223.623.8-0.3-1.242.49741160.640.02+160+2+182.7201,979030.15
'26/02/1023.5524.6523.524.1+0.55+2.344.8894990.950.02+1200+122.7+21,979-130.15
'26/02/0924.724.723.5523.55-0.2-0.844.8483621.340.02-410-2-432.68+61,977-140.2
'26/02/0624.224.223.623.75-0.45-1.862.48791240.630.02-200+1-192.72-521,971050.25
'26/02/0524.825.924.224.2-0.2-0.826.9712212210.03-230-1-242.73-62,023050.25
'26/02/0424.624.624.2524.4+0.25+1.041.4533450.730.01+40+3+72.76-422,029+150.25
'26/02/0324.1524.724.0524.15+0.05+0.212.7581320.440.01-70+3-42.75-162,071040.19
'26/02/0224.3524.3524.124.1-0.7-2.821.011081530.70.03+90-2+72.76-322,087040.19
'26/01/3025.1525.1523.7524.8-0.55-2.175.521704300.40.04+700+72.75-262,119040.19
'26/01/2925.425.424.925.35-0.05-0.21.9772850.850.02+200+22.74-392,145040.19
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
'26/01/2825.425.525.0525.4001.771311560.840.03-300-32.73+92,184040.18
'26/01/2725.4525.4525.125.4001.381231500.820.03-2300-232.74+32,175040.18
'26/01/2624.925.7524.925.4+0.5+2.013.4120019910.05-600-62.76+102,172040.18
'26/01/2324.724.924.6524.9+0.2+0.811.0157920.620.01-400-42.77-92,162-140.19
'26/01/2224.525.124.4524.7+0.2+0.822.651751291.350.04-100-1-112.77+162,171050.23
'26/01/2124.424.524.424.5+0.1+0.410.41123971.270.03+200-2+182.78-212,155050.23
'26/01/2024.524.624.424.4-0.1-0.410.822602351.110.06-4200-422.76-32,176050.23
'26/01/1924.424.824.224.5+0.1+0.412.465412082.60.13+13800+1382.84+332,179-150.23
'26/01/1624.2524.4524.2524.4+0.15+0.620.82121771.570.03+900+92.69-132,146060.28
'26/01/1524.324.524.2524.25-0.15-0.611.0269980.70.02-260+1-252.78+122,159060.28
'26/01/1424.324.6524.124.4+0.1+0.412.261891910.990.05+360-4+322.8-352,147+160.28
'26/01/1324.925.9524.1524.3+0.7+2.977.631,1226291.780.28-1300-1-1312.77+562,182-250.23
'26/01/1223.523.7523.4523.6+0.1+0.431.2865641.010.02-20+202.89+112,126070.33
'26/01/09242423.423.5002.5528710.40.01-400-42.89-82,115070.33
'26/01/0823.923.923.523.5-0.35-1.471.6889990.90.02-800-82.9-162,123-370.33
'26/01/0724.924.923.823.85-0.25-1.044.56851620.530.02-24.900-24.92.9+282,1390100.47
'26/01/0624.0524.323.8524.1-0.2-0.821.851161380.840.0300002.93+242,1110100.47
'26/01/0524.324.3524.124.3001.03781690.460.02-500-52.93-102,0870100.48
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
'26/01/0224.524.652424.3+0.3+1.252.711551960.790.04+520+2+542.93-642,0970100.48
'25/12/3125.125.352424-0.6-2.445.491592190.730.04-270+1-262.88+82,1610100.46
'25/12/3025.8525.8524.624.6-0.7-2.774.941553230.480.04-400+13-272.91+212,1530100.46
'25/12/2925.125.625.0525.3+0.2+0.82.191412070.680.04+10+2+32.95+132,1320100.47
'25/12/2625.1525.32525.1-0.05-0.21.1970631.120.02+900+92.95-42,1190100.47
'25/12/2425.225.9525.0525.15+0.3+1.213.621341510.890.03-140-3-172.94-62,1230100.47
'25/12/2324.952524.7524.85+0.15+0.611.011491540.970.0400002.95+242,1290100.47
'25/12/2224.324.7524.324.7+0.35+1.441.851331111.20.03+1000+102.95+82,1050100.48
'25/12/19252524.324.35-0.05-0.22.871341700.790.03+20-1+12.94-302,0970100.48
'25/12/182424.923.9524.4+0.35+1.463.951471600.920.04+50+2+72.94+162,1270100.47
'25/12/172424.452424.05-0.15-0.621.862042110.970.05-230-6-292.93-362,1110100.47
'25/12/1625.225.224.224.2-0.7-2.814.022563610.710.06-390+0.77-38.22.96-62,147-2100.47
'25/12/1523.225.423.224.9+1.6+6.879.444846490.750.12-280+0.23-27.83+82,153-3120.56
'25/12/1223.924.123.0523.3+0.1+0.434.536063181.910.14-80+1-73.03-1942,145+1150.7
'25/12/1123.3523.622.1523.2+0.45+1.986.376434931.30.15-130-1.69-14.73.03-242,339-69140.6
'25/12/102122.7520.8522.75+2.05+9.99.186173571.730.14-80-1-93.05+62,363+83833.51
'25/12/0920.620.720.420.7+0.1+0.491.4636321.110.01-500-53.06+132,357000
'25/12/0820.520.720.520.6-0.05-0.240.9745460.970.01-70+0.7-6.33.06+82,344000
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
'25/12/0520.820.820.5520.65-0.15-0.721.224490.50.01-60+0.99-5.013.07-112,336000
'25/12/0420.920.920.6520.8-0.1-0.481.248780.610.01-100-3.23-13.23.07+102,347000
'25/12/0320.552120.5520.9+0.35+1.72.1956880.640.01-70-1-83.08-12,337000
'25/12/0220.520.6520.3520.55+0.15+0.741.4742630.660.01-1000-103.09+72,338000
'25/12/0120.420.420.2520.4000.7421480.43-1000-103.1+22,331000
'25/11/2820.1520.420.120.4+0.3+1.491.4971840.850.01-130-1-143.11+52,329000
'25/11/272020.219.9520.1+0.15+0.751.2538530.720.01+100+13.13+172,324000
'25/11/2619.720.1519.719.95+0.15+0.762.2775731.030.02+1400+143.13-22,307000
'25/11/2519.5519.819.5519.8+0.3+1.541.2836680.530.01-900-93.11+62,309000
'25/11/2419.4519.619.4519.5+0.1+0.520.778270.29-300-33.1202,303000
'25/11/2119.7519.7518.819.4-0.35-1.774.81821880.440.02-28.70-1-29.73.12-32,303000
'25/11/2019.619.7519.5519.75+0.4+2.071.0343421.030.0100003.16-12,306000
'25/11/1919.419.4519.219.35-0.05-0.261.29531840.290.01-10-3-43.16-32,307000
'25/11/1820.1520.1519.2519.4-0.75-3.724.471372750.50.03-410-1-423.16-272,310-200
'25/11/1721.0521.1520.120.15-1-4.734.961322460.540.03-22.90-2.19-25.13.21+202,337+220.09
'25/11/1421.221.521.121.15-0.35-1.631.86591320.440.01-1500-153.23-42,317000
'25/11/1321.4521.621.321.5-0.15-0.691.39572080.270.01-80-9-173.26+72,321000
'25/11/1221.5521.6521.421.65+0.25+1.171.171151170.980.02+130-3.27+9.733.27+402,314000
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
'25/11/1121.921.921.3521.4-0.45-2.062.5277890.870.02-140+3.68-10.33.26+132,274000
'25/11/1021.7521.8521.5521.85+0.15+0.691.3828670.420.01-120-1-133.29+32,261000
'25/11/0721.9521.9521.321.7+0.4+1.883.05431430.30.01-90-5-143.29+52,258000
'25/11/0621.1521.721.1521.3+0.2+0.952.6141630.650.01-90+3-63.302,253000
'25/11/052121.220.7521.1-0.25-1.172.1137810.450.01-130+1-123.29-62,253000
'25/11/0422.522.821.3521.35-0.65-2.956.591631501.090.04-690+7-623.31-42,259000