≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3323 加百裕 / K線圖(日)

3323 加百裕

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.1524.5-1.35-5.51%5.1%22.0523.322.05
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7411,663萬5791.28張/筆22.460.96N/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)
4591,153萬4051.13張/筆25.14-1.75 (-6.67%)

連續漲跌: 連4跌  ( -4.15元 / -15.2%)

財報評分: 最新34分 / 平均33分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 代重要子公司加百裕(昆山)電子有限公司公告董事異動 (公告訊息 09/22 16:01)

• 加百裕董事會決議聘任重要營運主管(更正個人簡歷) (公告訊息 08/11 18:44)

• 加百裕董事會決議替孫公司加百裕(昆山)、孫公司加百裕 (南通)新增背書保證金額達第二十五條第一項第四款公告標準 (公告訊息 08/11 17:42)

• 加百裕董事會決議新增資金貸與加百裕(南通)電子有限公司金額達第二十二條第一項第三款公告標準 (公告訊息 08/11 17:41)

• 加百裕董事會決議聘任重要營運主管 (公告訊息 08/11 17:36)

• 加百裕國內第三次無擔保轉換公司債轉換普通股增資基準日 (公告訊息 08/11 17:34)

• 加百裕2026年第2季合併財務報告業經董事會通過 (公告訊息 08/11 17:34)

• 加百裕2026年第2季財務報告董事會召開日期:2026/08/11 (公告訊息 08/03 17:32)

3323 加百裕 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共4,760日
成交價: 23.15元 (-1.35元/ -5.51%)成交張數: 741張成交金額: 1,663萬元
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1281低
近546日新低
連4跌
(-4.15元/ -15.2%)
第2144高
近13日新高
第2578高
近13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
23.15元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年今年
01/02
~11/06
起算價26.326.929.6529.830.734.7541.5525.3528.543.3517.318.4-40.1
漲跌價-3.15-3.75-6.5-6.65-7.55-11.6-18.4-2.2-5.35-20.2+5.85+4.75--16.95
漲跌幅-12%-13.9%-21.9%-22.3%-24.6%-33.4%-44.3%-8.68%-18.8%-46.6%+33.8%+25.8%--42.3%
振幅17.5%20.4%26%31.2%35.3%55.4%56%141%128%84.1%282%285%-56.2%
成交張數1,6692,3383,4958,5482.26萬13.2萬52.3萬366萬374萬390萬675萬755萬-33.2萬
成交金額4,030萬5,831萬9,079萬2.43億6.61億46.7億203億1,430億1,453億1,512億2,731億2,901億-124億
週轉率1.68%2.35%3.51%8.58%22.7%133%525%3676%3758%3918%6779%7581%-333%

* 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
'26/11/0622.0523.322.0523.15-1.35-5.515.17415791.280.17+1780-0.1+17812.8-1905,9410490.82
'26/11/0526.226.224.324.5-1.75-6.677.244594051.130.12+10.90-3.39+7.4912.7+216,131-3490.8
'26/11/0426.226.6525.126.25-0.05-0.195.894693471.350.12-90-1.04-1012.6+216,110+23520.85
'26/11/0326.9527.452626.3-1-3.665.314313341.290.12-14.30-0.14-14.512.6+746,089-1290.48
'26/11/0226.927.5526.827.3+0.4+1.492.792392141.110.07+96.20-0.26+95.912.6+56,015+2300.5
'26/10/3027.9527.9526.6526.9-1.15-4.14.633543091.150.1-1010-2.69-10412.5+186,010-4280.47
'26/10/2928.528.528.0528.05-0.45-1.581.581661591.050.05+70-0.11+6.8912.6+465,992-1320.53
'26/10/2828.228.6528.128.5+0.4+1.421.961151200.960.03+4700+4712.5-25,946-2330.55
'26/10/2728.6528.6527.8528.1-0.55-1.922.792172450.890.06+38.10-1.35+36.812.5-15,948+2350.59
'26/10/2229.7529.7528.6528.65-1-3.373.713052971.030.09-1100-0.08-11012.4+355,949-1330.55
'26/10/2129.729.7529.529.65+0.25+0.850.851621740.930.05+21.100+21.112.4+555,914+1340.57
'26/10/2029.73029.429.4-0.15-0.512.031702280.750.05+57.200+57.212.4+55,859-1330.56
'26/10/19303029.129.55-0.9-2.962.963544700.750.1-16900-16912.4+265,854+7340.58
'26/10/1629.1530.4529.130.45+1.4+4.824.657866371.230.24+1360-0.98+13512.5+85,828+1270.46
'26/10/1529.6529.82929.05-0.8-2.682.684913161.550.14+1340-1.22+13312.3+715,820-6260.45
'26/10/1429.930.229.6529.85+0.2+0.671.853593081.160.11+11100+11112.2-115,749+2320.56
'26/10/1329.7530.5529.4529.65-0.55-1.823.645474941.110.16-37.80-1.03-38.911.8+505,760-7300.52
'26/10/1229.731.3529.5530.2+0.4+1.346.041,6811,2761.320.52-3070-3.65-31111.8+1355,710+2370.65
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
'26/10/0829.530.2529.529.8002.525033171.590.15+2040-0.43+20412.1-45,575+2350.63
'26/10/0730.1530.529.5529.8-0.3-13.162352920.80.07+36.90-0.06+36.811.8-395,579+3330.59
'26/10/0630.6530.6529.7530.1-0.5-1.632.944673901.20.14+2090-12.8+19611.8+175,618+10300.53
'26/10/0530.831.053030.6+0.25+0.823.468588031.070.26-2360-0.64-23711.6-65,601+1200.36
'26/10/0229.430.4529.430.35+1.05+3.583.586796111.110.21+2630+0+26311.7-445,607-3190.34
'26/10/0129.93029.329.3-0.4-1.352.362573810.670.08+7.050-0.97+6.0811.4-265,651+2220.39
'26/09/3029.530.2529.529.7+0.35+1.192.566937400.940.21+1330-2.69+13111.4-295,677+1200.35
'26/09/2928.229.9528.229.35+1.5+5.396.281,0581,0021.060.31+1570+0.89+15811.1+155,706+3190.33
'26/09/2427.82827.7527.85-0.1-0.360.891021880.540.03-13.700-13.710.9+25,6910160.28
'26/09/2327.9528.127.827.95001.0714014010.04+54.90-0.89+5410.9+85,6890160.28
'26/09/22282827.7527.95+0.1+0.360.92032060.990.06-440+0.04-4410.8+255,6810160.28
'26/09/2127.328.1527.327.85+0.65+2.393.123273730.880.09-61.90-0.68-62.610.8-265,656-2160.28
'26/09/1827.7527.7527.1527.2+0.2+0.742.222061821.130.06+65.10+0.28+65.410.8-235,6820180.32
'26/09/1727.127.2526.9527001.111692270.740.05-3800-3810.7+495,7050180.32
'26/09/1626.6527.126.627+0.4+1.51.881121420.790.03+430-0.18+42.810.8-25,656-3180.32
'26/09/1526.7527.226.626.6-0.1-0.372.2514314310.04-510-1.11-52.110.7+145,6580210.37
'26/09/1426.7527.126.526.7-0.05-0.192.242781941.430.07+10-0.07+0.9310.4-315,644-2210.37
'26/09/1127.127.1526.626.75-0.3-1.112.033143091.020.08-1160-5.07-12110.3+485,675+1230.41
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
'26/09/1027.1527.2526.927.05-0.45-1.641.2722422310.06+56.10-0.8+55.310.4+295,627-4220.39
'26/09/0927.427.927.427.5-0.2-0.721.813433021.140.09+570-1.48+55.510.3-105,5980260.46
'26/09/0828.328.627.627.7-0.95-3.323.493994340.920.11-66.10-1.4-67.510.3-45,608-5260.46
'26/09/07292928.428.65-0.25-0.872.082211951.130.06-16.50+0-16.510.2+35,6120310.55
'26/09/0428.728.9528.328.9+0.35+1.232.281791840.970.05+390-2.22+36.810.2+65,609+3310.55
'26/09/0329.4529.528.5528.55-0.85-2.893.2339940010.12-1130-3.63-1179.8-255,603+2280.5
'26/09/0229.629.729.1529.4001.871191490.80.03+550-1.16+53.89.87+35,6280260.46
'26/09/0129.129.7529.129.4-0.1-0.342.22333220.720.07-720-1.04-739.81+195,625-1260.46
'26/08/3130.0530.7529.529.5-0.6-1.994.152863160.90.09-42.20-1.11-43.39.5305,606-1270.48
'26/08/2830.9531.330.130.1-0.5-1.633.922993890.770.09+0.850-0.11+0.749.51-385,6060280.5
'26/08/2730.430.7530.130.6+0.65+2.172.173793970.950.12+1500-0.5+1509.34-45,6440280.5
'26/08/2629.3530.529.3529.95+0.65+2.223.923283560.920.1+680+0.34+68.39.1605,648-3280.5
'26/08/2529.629.629.129.3-0.45-1.511.6819919910.06+13.10-5.27+7.89.05+195,648+1310.55
'26/08/2429.5530.2529.5529.75-0.15-0.52.341542610.590.05-160-2.38-18.49+265,629-3300.53
'26/08/2129.7529.929.329.9+0.1+0.342.01971240.780.03+10-2.16-1.168.98-55,603+2330.59
'26/08/2029.9530.129.529.8+0.25+0.852.032702321.160.08+30.10-3.37+26.78.97-45,608-11310.55
'26/08/1929.530.329.229.55-0.45-1.53.673073430.890.09+300-5.99+248.89-175,6120420.75
'26/08/1830.9530.9529.830-1.05-3.383.73343420.980.1-100-11.4-21.48.82+425,629-5420.75
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
'26/08/1732323131.05-0.45-1.433.171932330.830.06+60-0.5+5.58.78-15,5870470.84
'26/08/1432.232.231.231.5-0.15-0.473.162502560.980.08+360+0.82+36.88.76+65,588+6470.84
'26/08/1332.632.631.6531.65-0.75-2.312.933535150.680.11+37.600+37.68.72-125,582-8410.73
'26/08/1232.232.431.732.4+0.2+0.622.174095170.790.13+18200+1828.68-185,594+2490.88
'26/08/1131.8532.931.632.2+0.35+1.14.081,0219851.040.33+1090+4+1138.48+35,612-26470.84
'26/08/1031.232.1531.131.85+1.15+3.753.428267601.090.26+1480-18.7+1298.36+245,609-6731.3
'26/08/0730.05313030.7+0.55+1.823.326515971.090.2+1350+0.39+1358.19-45,585+13791.41
'26/08/063031.629.6530.15+0.8+2.736.641,1199341.20.34-1710+14.2-1578.06+225,589+1661.18
'26/08/0529.729.929.3529.35+0.4+1.381.92832910.970.08+53.90+4+57.98.17-555,567+5651.17
'26/08/0428.5529.328.528.95+0.45+1.582.814573161.450.13+21.10+1.21+22.38.01+135,6220601.07
'26/08/032829.1527.728.5+0.85+3.075.244023871.040.11+860+8.79+94.87.97-245,609-24601.07
'26/07/3127.627.9527.0527.65+1.2+4.543.44564291.060.13-710-1.41-72.47.9-125,633-7841.49
'26/07/302627.225.7526.45+0.2+0.765.526324791.320.17+1030-1.07+1027.97-105,645+8911.61
'26/07/292828.525.526.25-2.05-7.2410.61,0788471.270.28+2500-15.9+2347.87-3735,655+1831.47
'26/07/2828.752928.228.3-1.65-5.512.675334931.080.15-25.30-11.2-36.57.61-356,028+8821.36
'26/07/2729.2529.9529.229.95+0.25+0.842.532332111.110.07+3.030-1.33+1.77.62+416,063+1741.22
'26/07/2429.830.2529.429.7-0.45-1.492.823373041.110.1-190-4.27-23.37.59+36,022+1731.21
'26/07/2331.3531.3530.0530.15-0.8-2.584.22592970.870.08-370-5.02-427.59-16,019-2721.2
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
'26/07/2230.7531.430.7530.95+0.5+1.642.132832561.110.09+420-1+417.62-306,020-5741.23
'26/07/2130.4530.6529.8530.45+0.65+2.182.682833060.920.09+40.70-8+32.77.58-96,050+1791.31
'26/07/2030.530.92829.8-1.15-3.729.379097381.230.27+2100-24.9+1857.52-3126,059+7781.29
'26/07/1732.6532.6530.830.95-2.15-6.55.599488371.130.3-1090-17-1267.31-586,371-10711.11
'26/07/1633.533.632.833.1-0.3-0.92.43253280.990.11-150+6-9.027.39-246,429-21811.26
'26/07/1533.433.83333.4+0.1+0.32.44974061.220.17-510+2.4-48.67.39+636,453+71021.58
'26/07/1434.734.732.133.3-1.45-4.177.488978181.10.3-26.90-17.4-44.47.42-276,390-5951.49
'26/07/133536.834.2534.75-0.15-0.437.312,0311,5981.270.72-3230-7.91-3317.43-336,417-11001.56
'26/07/0935.9536.434.834.9-0.5-1.414.521,1119921.120.39-1500+10.9-1397.73-406,450+151011.57
'26/07/0836.0537.83535.4+0.4+1.1483,9972,9331.361.45-4610+7.32-4547.8+1566,490-5861.33
'26/07/0737.638.1534.835-2.6-6.918.914,5763,5091.31.67-3920-2.27-3958.26-2156,334-13911.44
'26/07/0634.5537.634.5537.6+3.4+9.948.924,9964,0001.251.84+9970+18.7+1,0158.38+2416,549+891041.59
'26/07/0333.534.3533.334.2+0.75+2.243.146095051.210.21+2710+0.66+2727.26-76,308+2150.24
'26/07/0233.133.732.833.45+0.2+0.62.713584230.850.12+350-1.79+33.36.97-186,3150130.21
'26/07/0134.234.233.233.25-0.15-0.452.995384301.250.18-53.900-53.96.93-286,3330130.21
'26/06/3033.533.6532.9533.4+0.5+1.522.134854031.20.16+89.80-0.46+89.46.96+286,361-2130.2
'26/06/2933.334.232.932.9-0.35-1.053.914824491.070.16-940-8.84-1036.81+46,333-1150.24
'26/06/2633.7533.832.933.25-0.8-2.352.641,0607691.380.35-2000-16.9-2176.84-766,329-57160.25
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
'26/06/25353534.0534.05-0.75-2.162.735585071.10.19-2260-7.89-2346.93+336,405-2731.14
'26/06/2434.9535.534.534.8-0.55-1.562.837166471.110.25-62.30-8.51-70.87.08+96,372-2751.18
'26/06/2336.2537.235.1535.35-0.65-1.815.691,0978761.250.4-82.60+15.3-67.37.02-356,363-3771.21
'26/06/2235.6536.335.436+0.5+1.412.549827281.350.35+3180+0.42+3186.97-276,398-6801.25
'26/06/1835.635.8535.135.5+0.2+0.572.127236011.20.26-590+0.02-596.6-526,425+2861.34
'26/06/1735.435.7535.0535.3-0.25-0.71.976007430.810.21-830-1.8-84.86.64+506,477-2841.3
'26/06/1635.535.9535.1535.55+0.45+1.282.281,0161,0690.950.36+81.90-2.17+79.86.69-446,427+2861.34
'26/06/1534.7535.634.535.1+1.05+3.083.231,1821,0011.180.41+2760+2.74+2796.52-856,471+6841.3
'26/06/1234.734.833.9534.05+0.4+1.192.537366321.160.25-1080-0.87-1096.2+56,556+2781.19
'26/06/113434.2533.1533.65-0.5-1.463.221,1388851.290.38-1540-10.4-1646.25-46,551-19761.16
'26/06/1035.6536.434.134.15-2.05-5.666.351,9031,6351.160.67-2370-30-2676.29-1586,555+8951.45
'26/06/0937.538.536.0536.2-1.05-2.826.582,2131,8031.230.81-6200-7.78-6286.34+646,713+2871.3
'26/06/0834.137.534.137.25-0.55-1.468.991,7721,4381.230.63+3840-24.3+3596.7-2786,649+7851.28
'26/06/0539.740.737.337.8-1.1-2.838.744,2153,3111.271.63-7660-33.5-7996.26-1326,927-5781.13
'26/06/0439.641.338.938.9-0.05-0.136.165,7464,0831.412.3-1330+9.16-1246.83+2087,059+2831.18
'26/06/0338.339.953838.95+1+2.645.143,9172,7731.411.53+6480+6.2+6546.88+456,851+5811.18
'26/06/0239.640.3537.1537.95-1.65-4.178.083,6932,9041.271.43-3830-16.2-3996.13-1296,806-3761.12
'26/06/0138.540.538.4539.6+1.7+4.495.418,6495,4961.573.44+27.50-214-1876.12+766,935-25791.14
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
'26/05/2937.638.2537.0537.9+0.9+2.433.242,6241,8671.410.99-5030-110-6135.95+1686,85901041.52
'26/05/2838.539.536.837-1.5-3.97.014,2712,9611.441.63+94.80+18.9+1146.37-446,691-71041.55
'26/05/2737.43936.7538.5+1.4+3.776.067,3174,4021.662.8+3880+285+6726.22+1766,735+261111.65
'26/05/2637.7538.836.337.1-0.05-0.136.732,4681,8011.370.92-830+3.35-79.75.79-146,559-5851.3
'26/05/2537.138.536.637.15+0.45+1.235.182,6531,8761.410.99+2420-1.88+2405.82+936,5730901.37
'26/05/2235.536.8535.536.7+1.3+3.673.811,5801,1061.430.57+8100+24.4+8345.51-276,480+10901.39
'26/05/2135.235.6534.7535.4+0.95+2.762.619847311.350.35+4040+4.85+4094.66-1006,507+1801.23
'26/05/2033.635.333.234.45+0.95+2.846.271,2661,1231.130.44+2090+6.28+2154.24-446,607+12791.2
'26/05/1934.534.833.333.5-1-2.94.359907971.240.33-1500-12.4-1624-1546,651-9671.01
'26/05/1834.734.733.5534.5-0.2-0.583.317766271.240.26+1600-9.34+1514.04-1026,805+4761.12
'26/05/1535.83734.3534.7-0.75-2.127.482,4131,6091.50.86+900-4.85+85.23.82-546,9070721.04
'26/05/1435.7536.23535.45-0.05-0.143.388707351.180.31+510-2.1+48.93.58-1436,961-6721.03
'26/05/1336.637.535.535.5-1.5-4.055.412,2201,6241.370.81-5380-8.27-54612.2+927,104-8781.1
'26/05/1236.9537.736.137+0.7+1.934.414,1102,8641.441.52-4700+16.1-45412.5+147,012+4861.23
'26/05/1135.0537.2534.9536.3+1.55+4.466.623,6142,4891.451.32+4760+11.1+48712.9+716,998+5821.17
'26/05/083536.6534.334.75+0.2+0.586.81,9751,5441.280.7-1590-0.35-15912.2+586,927+2771.11
'26/05/0735.335.3534.5534.55-0.4-1.142.291,0058551.180.35+80-1.35+6.6512.2-336,869-20751.09
'26/05/0635.335.333.934.95-0.1-0.293.991,4101,1481.230.49-1120-6.27-11812-36,902-2951.38
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
'26/05/0534.735.134.2535.05+0.8+2.342.489906961.420.34+3540-2.61+35112-396,905+5971.4
'26/05/0433.734.6533.734.25+0.6+1.782.826105221.170.21+2420-0.07+24211.6-216,944-15921.32
'26/04/3034.535.133.6533.65-0.85-2.464.29306851.360.32-540-53.6-10811.4+856,965-381071.54
'26/04/2934.334.734.1534.5001.596135051.210.21+1580+0.47+15811.4+76,880+221452.11
'26/04/2835.335.334.534.5-0.8-2.272.271,1298421.340.39-3490-1.1-35011.2+406,873+91231.79
'26/04/2734.435.3533.435.3+1.3+3.825.741,5371,1851.30.53+4110+26+43711.5-896,833+251141.67
'26/04/2435.736.5533.934-1.05-37.562,5411,9031.340.89-4200+50.1-37011+1326,922-2891.29
'26/04/2338.138.433.835.05-1.5-4.112.66,8854,8121.432.53-5710+4-56711.1+636,790-2911.34
'26/04/2234.337.3534.1536.55+2.5+7.349.44,5933,4181.341.67+3570+246+60311.3+1786,727+20931.38
'26/04/2134.234.233.434.05+0.25+0.742.377626941.10.26+420+0.53+42.610.8+36,549-2731.11
'26/04/2033.4534.2533.333.8+0.65+1.962.871,1791,0581.110.4+2120-1.26+21110.7-26,5460751.15
'26/04/1733.233.3532.9533.15+0.35+1.071.224924441.110.16+210+0.21+21.210.4+66,548+2751.15
'26/04/1632.833.132.6532.8+0.3+0.921.385925751.030.19-130+0.75-12.210.3+336,542+8731.12
'26/04/1532.5533.0532.432.5+0.2+0.622.017996721.190.26-590-1.69-60.710.2+796,509-1651
'26/04/1432.3532.5531.8532.3+0.2+0.622.186367340.870.21-38.90+0.61-38.310.2+56,4300661.03
'26/04/1332.1532.2531.732.1-0.05-0.161.715776070.950.18-55.80-0.63-56.510.2+66,425+21661.03
'26/04/1032.532.73232.15-0.15-0.462.175635451.030.18+910-0.28+90.710.3-866,4190450.7
'26/04/0933.0533.532.332.3-0.8-2.423.636088550.710.2-1070+0.79-10610.2+16,505+45450.69
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
'26/04/0833.2533.2532.633.1+0.85+2.642.025201,0320.50.17+1610-16.5+14510.2-116,505000
'26/04/0732.132.431.832.25+0.45+1.421.894548850.510.15+1380-13.2+12510.1-836,516000
'26/04/0233.6533.6531.831.8-1.25-3.785.68449950.850.27-1330+47.5-85.59.89+586,599-100
'26/04/0133.3533.7533.0533.05+0.45+1.382.155585790.960.19+230-25.5-2.489.99+96,541-8910.02
'26/03/3134.3535.1532.632.6-1.8-5.237.411,3051,1911.10.44+820-365-2839.96-146,532-114901.38
'26/03/3034.4534.533.334.4-0.4-1.153.457609450.80.26+61.10-0.65+60.49.47-176,546-602043.12
'26/03/273536.234.834.8-0.6-1.693.951,4611,3021.120.51-3100-0.67-3119.35-606,563-462644.02
'26/03/2636.538.435.435.4-1.1-3.018.224,4613,2581.371.65+910-4.92+86.19.61-776,623+13104.68
'26/03/2536.5537.4536.0536.5+1+2.823.944,1443,1091.331.52-6210-8.05-6299.48+1596,700+1243094.61
'26/03/2434.736.534.6535.5+1.5+4.415.443,1312,4491.281.12+1100-5.86+10410.1-306,541-41852.83
'26/03/2334.634.933.534-1.1-3.133.996987150.980.24+1480-0.16+1489.98+186,571-41892.88
'26/03/2035.2536.1534.935.1-0.05-0.143.561,3221,0761.230.47+930-0.83+92.29.77-16,553+101932.95
'26/03/1935.7536.135.135.15-0.6-1.682.86927090.980.25+1180-1.05+1179.58+176,554+31832.79
'26/03/1836.536.535.535.75002.88977881.140.32+810+0.54+81.59.32+1226,537+11802.75
'26/03/1736.1536.335.5535.75+0.45+1.272.128537601.120.31+1390-0.68+1389.12-416,415+11792.79
'26/03/1635.835.834.8535.3-0.1-0.282.685386540.820.19+1020-0.45+1028.64+46,456-11782.76
'26/03/1334.8535.834.335.4+0.55+1.584.38828011.10.31+1730+2.25+1758.53-96,452+131792.77
'26/03/1234.835.934.634.85-0.1-0.293.728578201.050.3-750+0.23-74.88.34+766,461+21662.57
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
'26/03/1134.835.134.5534.95+0.85+2.491.616908250.840.24-9.990+0.76-9.238.37+206,385+121642.57
'26/03/103434.433.434.1+0.95+2.873.021,0158761.160.34+3010+0.63+3028.33-436,365+31522.39
'26/03/0932.333.432.333.15-2.6-7.273.081,3501,2181.110.44+1530-14+1397.96-416,408-91492.33
'26/03/0635.536.835.535.75-0.2-0.563.621,1719591.220.42-2890-2.53-2927.67+806,44901582.45
'26/03/0535.836.335.335.95+1.45+4.22.99828841.110.35+2490-0.23+2497.92-506,369+211582.48
'26/03/0436.636.634.534.5-2.35-6.385.72,1091,6871.250.74-5420-13.9-5567.61+1516,419-261372.13
'26/03/0338.139.0536.7536.85-1.25-3.286.042,1501,7941.20.8-7560-12.6-7697.88+86,268+11632.6
'26/03/0237.5538.636.9538.1-0.55-1.424.271,4121,3601.040.53+530+1.51+54.58.44-396,260+221622.59
'26/02/2638.2539.538.238.65+0.6+1.583.423,3982,4781.371.32+2910+5.32+2978.32+1176,299-51402.22
'26/02/2538.5538.5537.738.05-0.1-0.262.231,4591,3921.050.55-3290-64.3-3937.92+1136,182-111452.35
'26/02/2438.938.9537.8538.15-0.5-1.292.852,7662,3491.181.06-1,0180+3.29-1,0158.24+646,069-31562.57
'26/02/2337.938.7537.1538.65+1.1+2.934.261,6191,2401.310.62+3720+58.4+4309.27-806,00501592.65
'26/02/1137.938.137.2537.55-0.35-0.922.241,4531,2481.160.55-2570-11.5-2698.8-1126,109-251592.6
'26/02/1038.1538.2537.637.9+0.05+0.131.721,7441,3231.320.66-1700-11.2-1819.05-316,221-21842.96
'26/02/0939.339.8537.837.85-0.55-1.435.344,1832,6741.561.61-3340-55.9-3909.2-2536,252-321862.98
'26/02/0641.241.238.238.4-3.6-8.577.147,0526,6791.062.77-2,5370-101-2,6389.54+356,505-782183.35
'26/02/0540.8544.640.1542+0.95+2.3110.818,08311,2621.617.81+5,2870+137+5,42412.2-5676,470+1092964.57
'26/02/0439.2541.4538.541.05+1.2+3.017.43,5062,8561.231.4+2990+56+3556.57+967,037+51872.66
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
'26/02/0339.141.1538.639.85+2.1+5.566.756,8374,9971.372.72+9800+12.7+9936.23+346,941+451822.62
'26/02/023740.536.2537.75+0.15+0.411.38,0725,3881.53.17+2470-3.51+2445.16-6216,907+211371.98
'26/01/30393937.337.6-1.5-3.844.353,1322,0601.521.19+72.20-35.2+374.84-7647,528-141161.54
'26/01/2941.341.939.139.1-2-4.876.813,5823,3941.061.43-7380-61-7994.64-1598,292-171301.57
'26/01/2840.3542.640.341.1+1.05+2.625.745,6964,1901.362.36+6190+40.6+6605.39+1478,451+81471.74
'26/01/2741.241.239.940.05-0.9-2.23.172,1442,9200.730.87-4710-3.4-4744.7-2318,304-141391.67
'26/01/2641.141.9540.4540.95-0.95-2.273.582,9723,9180.761.22+2680-13+2555.06-788,535-191531.79
'26/01/2342.5543.941.5541.9+0.2+0.485.6418,50413,6991.357.94-1,1040+77.2-1,0274.73+4438,613+361722
'26/01/2239.3542.339.3541.7+2.8+7.27.589,4157,4211.273.89+1,1500+23.4+1,1735.85+1598,170+211361.66
'26/01/2139.940.1538.938.9-1-2.513.131,8011,4531.240.71-4170-13.5-4304.62+818,011-21151.44
'26/01/2039.2540.639.2539.9+0.6+1.533.442,0111,6611.210.81+1430+1.94+1455.06+1077,930-61171.48
'26/01/1939.2539.938.8539.3+0.1+0.262.681,1069981.110.44+1150-1.11+1144.91+677,823-91231.57
'26/01/1640.340.339.239.2-0.7-1.752.761,3821,5140.910.55-580-3.22-61.24.79+747,756-121321.7
'26/01/1539.940.539.5539.9+0.1+0.252.391,3351,2791.040.53-210-21.4-42.44.79+217,682-191441.87
'26/01/1439.140.053939.8+0.95+2.452.71,3571,1081.220.54+3650+4.9+3704.81-387,661-31632.13
'26/01/1339.639.7538.6538.85-0.65-1.652.781,4631,3691.070.57-790-13-924.43-357,699-161662.16
'26/01/1239.839.939.239.5-0.3-0.751.761,6671,5021.110.66+360-14.8+21.34.49-1607,734+21822.35
'26/01/0939.141.453939.8+0.7+1.796.273,6772,7881.321.48-2380-1.09-2394.44+1377,894+91802.28
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
'26/01/0839.854039.139.1-0.75-1.882.261,3341,3161.010.53-1350-22-1574.65+257,757-41712.2
'26/01/0740.4540.5539.6539.85-0.4-0.992.241,5551,6560.940.62+490-8.57+40.44.74-497,732-11752.26
'26/01/0640.0540.4539.940.25+0.55+1.391.391,6761,1941.40.67+360-5.59+30.44.66+177,781+21762.26
'26/01/0541.241.339.3539.7-1.15-2.824.772,4422,2671.080.98-2160-21.8-2384.6-1257,764-251742.24
'26/01/0242.0542.840.8540.85+0.75+1.874.865,1063,5441.442.13+950+0.78+95.84.81-637,889+101992.52
'25/12/3141.441.8540.140.1-0.9-2.24.272,3082,1811.060.94-3520-14.8-3674.71+117,952-171892.38
'25/12/3040.541.4539.841+0.35+0.864.062,3332,2271.050.95-7.940-16.9-24.95.09+187,941-42062.59
'25/12/2941.342.140.640.65-0.6-1.453.642,5102,0741.211.04-1040-12.4-1165.09-1727,923-412102.65
'25/12/2642.0542.5541.1541.25-0.75-1.793.333,0012,4701.211.25-1920-20.4-2125.2-4338,095-322513.1
'25/12/2442.242.641.5542-0.55-1.292.473,3962,4681.381.42+990-54.4+44.65.4-1598,528-952833.32
'25/12/234545.341.942.55-1.4-3.197.749,1486,3111.453.94-1,6020-85.5-1,6875.28+1808,687-3853784.35
'25/12/2243.154442.543.95+0.95+2.213.4910,4756,7901.544.54-7020+43.5-6596.97-188,507+827638.97
'25/12/1944.644.754243-1.65-3.76.1636,45821,9501.6615.8+6410+54.9+6967.72-3598,525+1396817.99
'25/12/1841.9544.6541.9544.65+4.05+9.986.6514,8008,2831.796.52+150+138+1537.03+1,3608,884+3435426.1
'25/12/1740.542.640.3540.6+0.65+1.635.638,4936,3101.353.53+8140+16.1+8306.97+747,524+161992.64
'25/12/1639.541.339.439.95+0.15+0.384.773,5622,9531.211.44+4520-1.19+4516.1+717,450+21832.46
'25/12/1538.939.938.6539.8+0.25+0.633.161,0079101.110.4+1570-8.65+1485.61-27,379-521812.45
'25/12/1240.3540.739.539.55-0.35-0.883.012,3352,0591.130.93-3590-8.1-3675.45+717,381+332333.16
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
'25/12/1139.6541.6539.639.9+0.65+1.665.226,2694,5471.382.55+6420+7.47+6495.81-1647,310+102002.74
'25/12/1039.140.8538.9539.25+0.3+0.774.884,8613,5271.381.95-3000-6.65-3075.12+2227,47401902.54
'25/12/0939.139.138.5538.95-0.15-0.381.419369720.960.36+1980-1.2+1975.44-657,252-201902.62
'25/12/0838.7539.438.439.1+0.05+0.132.561,5821,6480.960.62+3490-12.3+3375.18-817,317-502102.87
'25/12/0539.139.938.6539.05-0.45-1.143.161,9621,6121.220.77+1040-0.14+1044.8-1227,398-182603.51
'25/12/0440.341.3539.539.5-0.2-0.54.663,5272,9071.211.41-39.60+1.16-38.44.66-1107,520+92783.7
'25/12/0339.8540.639.0539.7+0.3+0.763.933,3002,6751.231.31+1920-5.25+1874.68-437,63002693.53
'25/12/0240.5540.5539.439.4-1.4-3.432.824,1482,8151.471.65-1190-30.6-1504.43-187,673+92693.51
'25/12/0139.35433940.8+1.5+3.8210.213,8289,7971.415.71-1,3080+40.9-1,2674.54+3047,691+552603.38
'25/11/283841.153839.3+1.85+4.948.4115,4969,8151.586.26-2320+32.5-1995.9+3317,387+142052.78
'25/11/2737.6538.636.8537.45+0.4+1.084.723,1832,4591.291.2-4440-1.93-4465.93+1287,056+101912.71
'25/11/2636.953836.6537.05+0.75+2.073.721,8551,4661.270.69+2580+14.1+2726.2-1146,928-211812.61
'25/11/253636.9535.9536.3+1+2.832.831,7471,2031.450.64+1910+0+1915.89-17,042+252022.87
'25/11/2435.3535.7534.6535.3+1+2.923.211,5251,0981.390.54+5430+5.33+5485.69+17,043+501772.51
'25/11/213636.1533.8534.3-2.4-6.546.272,0941,5221.380.73+2450-36.4+2095.07-2747,042-421271.8
'25/11/2036.737.4536.236.7+0.65+1.83.471,7011,3201.290.63+4730+11.9+4854.77-1767,316+231692.31
'25/11/193737.53636.05-0.9-2.444.061,8891,7361.090.69-1420-3.63-1464.2-907,492-251461.95
'25/11/1836.63936.336.95+0.1+0.277.335,8414,5481.282.21-6130-13.5-6264.17+1487,582-21712.26
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
'25/11/173838.1536.8536.85-0.9-2.383.441,7041,4091.210.63+930-6.86+86.14.69-1697,434-291732.33
'25/11/143838.637.637.75-1.05-2.712.581,6391,4041.170.62-1520-14.5-1664.53-697,603-522022.66
'25/11/1339.7539.7538.638.8-0.6-1.522.921,7121,5711.090.67-350-3.96-394.62+537,672+42543.31
'25/11/1239.139.938.9539.4+0.6+1.552.451,7791,5961.110.7+5300-1.14+5294.62-837,619-82503.28
'25/11/1138.3539.6538.338.8+0.55+1.443.532,3972,0141.190.93+3030-1.31+3024.01-67,702-552583.35
'25/11/1039.939.9538.2538.25-2.05-5.094.224,3613,1411.391.69-1110-14.1-1253.65-3777,708+193134.06