≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4190 佐登-KY / K線圖(日)

4190 佐登-KY

日期: 09/21
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.225.3-0.1-0.4%2.37%25.225.324.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1538.42萬47324股/筆25.220.93N/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)
3179.45萬55568張/筆25.43-0.4 (-1.56%)

連續漲跌: 連2跌  ( -0.5元 / -1.95%)

財報評分: 最新40分 / 平均54分

上市指數: 47718.84 (538.09 / +1.14%)

新聞及公告

• 代子公司佐登妮絲國際股份有限公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款之規定公告 (公告訊息 08/17 18:43)

• 代子公司佐登妮絲國際股份有限公司依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款及第三款之規定公告 (公告訊息 08/17 18:30)

• 代子公司佐登妮絲國際股份有限公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第一款之規定公告 (公告訊息 08/17 18:20)

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

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

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

• 佐登-KY調整配息率 (公告訊息 07/20 16:18)

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

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

• 佐登-KY除息基準日 (公告訊息 07/08 15:33)

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

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

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

4190 佐登-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/21 交易資料統計

共2,664日
成交價: 25.2元 (-0.1元/ -0.4%)成交張數: 15.2張成交金額: 38.4萬元
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52低
近20日新低
連2跌
(-0.5元/ -1.95%)
第187低
近3日新低
第2568高
近3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
25.2元		3日
09/17
~09/21
5日
09/15
~09/21
10日
09/08
~09/21
1個月
08/24
~09/21
3個月
06/23
~09/21
半年
03/24
~09/21
1年
'25/09/22
~09/21
2年
'24/09/23
~09/21
3年
'23/09/25
~09/21
5年
'21/09/22
~09/21
10年
'16/09/22
~09/21
15年20年今年
01/02
~09/21
起算價25.625.92625.224.527.833.947.2566.170.785.1--29.85
漲跌價-0.4-0.7-0.80+0.7-2.6-8.7-22.05-40.9-45.5-59.9---4.65
漲跌幅-1.56%-2.7%-3.08%0%+2.86%-9.35%-25.7%-46.7%-61.9%-64.4%-70.4%---15.6%
振幅3.91%4.44%5.19%7.34%14.3%15.5%32.4%72%67%117%151%--23.8%
成交張數72.2891472651,9845,5359,3732.15萬4.28萬16.2萬94.5萬--7,304
成交金額184萬226萬374萬678萬5,019萬1.41億2.58億8.42億19.9億118億953億--1.92億
週轉率0.12%0.15%0.24%0.43%3.24%9.03%15.3%35.1%69.9%264%1542%--11.9%

* 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
'26/09/2125.225.324.725.2-0.1-0.42.3715470.32+800+858.90263000
'26/09/1825.5525.725.2525.3-0.4-1.561.7531550.570.01+160+1+1758.9-12263000
'26/09/1725.3525.725.3525.7+0.1+0.391.3726290.890.01+400+458.80275000
'26/09/1625.0525.8525.0525.6+0.2+0.793.1513200.66000058.80275000
'26/09/1525.3525.425.325.4-0.5-1.930.394170.21000058.80275000
'26/09/1425.3525.925.125.9+0.05+0.193.0932450.720.01-500-558.8-1275000
'26/09/1125.825.925.2525.85-0.1-0.392.513360.35-100-158.8-1276000
'26/09/1025.8526.0525.8525.95-0.05-0.190.774150.24-100-158.80277000
'26/09/09262626260003230.13+100+158.80277000
'26/09/0825.852625.8526000.586530.11-0.4500-0.4558.80277000
'26/09/0725.926.125.926+0.05+0.190.779240.37+500+558.8-1277000
'26/09/0425.4525.9525.4525.95+0.15+0.581.947360.2+200+258.8-1278000
'26/09/0325.825.825.825.80003190.16+100+158.80279000
'26/09/0226.4526.4525.825.8-0.35-1.342.499430.21-200-258.8-1279000
'26/09/0126.5526.5525.8526.15+0.2+0.772.711270.4-10+1058.80280000
'26/08/3125.1526.325.1525.95004.4322370.590.0100-2-258.70280000
'26/08/2825.92625.625.95001.548250.33000058.70280000
'26/08/2725.92625.825.95000.779400.24+20-1+158.70280000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/2625.4525.9525.425.95+0.7+2.772.1815220.66+70+2+958.70280000
'26/08/2525.4525.4525.2525.25+0.1+0.40.813170.78000058.70280000
'26/08/242525.552525.15-0.05-0.22.1811200.57+200+258.70280000
'26/08/2125.225.225.225.2000070.0458.60280000
'26/08/2025.325.325.1525.2+0.15+0.60.65180.3+100+158.60280000
'26/08/1924.325.3524.325.05+0.05+0.24.213290.45-200-258.60280000
'26/08/1825.2525.324.425+0.5+2.043.6712170.7258.70280000
'26/08/1724.424.7524.424.5-0.15-0.611.428360.21-10+2+158.70280000
'26/08/1424.8524.8524.5524.65+0.1+0.411.2211380.29-30-2-558.7-2280000
'26/08/13252524.5524.55-0.4-1.61.823680.330.01-500-558.7-1282000
'26/08/122525.4524.9524.95-0.25-0.991.9814470.31-10+2+158.70283000
'26/08/1125.225.4525.225.2-0.2-0.790.987350.2-200-258.70283000
'26/08/1025.325.625.325.4-0.1-0.391.188250.31+300+358.70283000
'26/08/0725.125.525.0525.5+0.3+1.191.794130.33000058.70283000
'26/08/062525.224.9525.2-0.4-1.560.987370.19000058.7+1283000
'26/08/0525.325.325.325.30001150.0758.70282000
'26/08/0424.325.3524.325.3+0.3+1.24.236650.550.01+90+1+1058.7-8282000
'26/08/0325.125.725.125.5-0.35-1.352.325260.18+10-1058.70290000
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
'26/07/3125.352625.325.85+0.4+1.572.7526480.540.01-300-358.70290000
'26/07/3024.825.4524.825.45+0.15+0.592.5727460.590.01+1700+1758.70290000
'26/07/2925.4525.5524.625.3-0.15-0.593.7353860.620.01+13.10-1+12.158.6-6290000
'26/07/2825.826.325.125.45-1.25-4.684.4943860.50.01000058.6-2296000
'26/07/2726.1526.725.6526.7+0.2+0.753.9634580.590.01+100+158.6+1298000
'26/07/2426.0526.525.726.5-0.2-0.75326510.520.01+20+1+358.6-1297000
'26/07/2326.326.725.626.7+0.5+1.914.250560.890.01-80+1-758.60298000
'26/07/2227.127.12626.2-0.9-3.324.0637950.390.01-50-1-658.60298000
'26/07/2125.727.225.4527.1+1.4+5.456.8177980.780.02+120-9+358.60298000
'26/07/2025.7525.752525.7+0.45+1.782.9770750.930.02-30+5+258.6-1298000
'26/07/1725.5525.5524.925.25-0.4-1.562.53441010.440.01-70+5-258.6-1299000
'26/07/16262625.525.65-0.3-1.161.9321610.350.01000058.60300000
'26/07/1525.3525.9525.325.95+0.7+2.772.5728430.650.01+120-6+658.6-1300000
'26/07/1425.425.452525.25-0.3-1.171.7623770.30.0100+1+158.60301000
'26/07/1325.42625.225.55-0.25-0.973.146630.740.01-20-3-558.6-11301000
'26/07/0925.8525.8525.625.8-0.2-0.770.9617440.39-60-1-758.6-1312000
'26/07/08272725.9526-0.1-0.384.0222300.740.01-120+3-958.6+1313000
'26/07/0725.7526.125.7526.1+0.05+0.191.3426640.410.01-50-1-658.6-3312000
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
'26/07/0625.326.0525.326.05+0.45+1.762.93341480.230.01+10-1058.6-1315000
'26/07/0325.3526.1525.3525.6+0.25+0.993.1637820.450.01+40+3+758.6-5316000
'26/07/022525.42525.35+0.35+1.41.620440.45+300+358.6-1321000
'26/07/0125.425.52525-0.4-1.571.97722120.340.02-100-1.18-11.258.6-9322000
'26/06/3024.3526.424.325.4+1.4+5.838.753195140.620.08+80-1.82+6.1858.6+24331000
'26/06/2924.0524.123.8524-0.05-0.211.04741640.450.02+100+158.6-3307000
'26/06/2624.2524.2523.724.05+0.05+0.212.291527020.220.04-4.990-1-5.9958.60310000
'26/06/252424.22424000.8368810.850.02-10+1058.6+7310000
'26/06/2424.124.252424-0.1-0.411.0430850.360.01-600-658.60303000
'26/06/2324.424.423.9524.1-0.4-1.631.84853130.270.02-700-758.60303000
'26/06/2224.924.924.324.5-0.3-1.212.42633350.190.02-500-558.6+1303000
'26/06/1824.824.824.324.8+0.2+0.812.0341770.540.01+100+6+1658.70302000
'26/06/1724.324.624.2524.6001.42712100.340.02+130-1+1258.6-10302000
'26/06/1624.952524.524.6-0.15-0.612.02821760.470.02-30+4+158.6-22312000
'26/06/1525.225.324.724.75-0.15-0.62.41591530.380.01-8.40-1-9.458.6-7334000
'26/06/1224.425.4524.424.9+0.35+1.434.2840890.450.01+20-1+158.6-9341000
'26/06/1125.525.5524.5524.55-0.1-0.414.0641850.480.01-160+3-1358.60350000
'26/06/1025.0525.0524.6524.65-0.5-1.991.59652260.290.02-190-1-2058.7-8350000
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
'26/06/0924.9525.424.825.15+0.25+12.41942490.380.02-23.300-23.358.7-11358000
'26/06/0825.2526.0524.5524.9-2.35-8.625.53328340.40.08-1070-5-11258.7+19369000
'26/06/0525.227.252527.25+2.45+9.889.072992701.110.08+220-7+1558.9+43350000
'26/06/0424.652524.524.8+0.15+0.612.03471270.370.01+900+958.80307000
'26/06/0324.424.724.324.65+0.3+1.231.6494950.990.02+1000+1058.8-1307000
'26/06/0224.424.724.124.35+0.05+0.212.4761800.770.01-300-358.8+1308000
'26/06/0124.324.6524.2524.3-0.1-0.411.64391240.310.01+400+458.80307000
'26/05/29252524.3524.4+0.2+0.832.6926680.380.01+100+158.8+10307000
'26/05/2824.424.424.124.2-0.1-0.411.23511100.460.01-60+1-558.80297000
'26/05/2724.424.624.2524.3-0.45-1.821.41461670.280.01-100-158.8-1297000
'26/05/2624.424.7524.224.75-0.1-0.42.21971660.580.02+2700+2758.9+2298000
'26/05/2524.5524.8524.0524.85+0.1+0.43.23852640.320.02+500+558.8+4296000
'26/05/2224.3524.824.1524.75002.63431140.380.01-30+2-158.7-2292000
'26/05/2124.5524.82424.75+0.05+0.23.241211690.720.03+150-2+1358.7-2294000
'26/05/2024.724.724.324.7+0.2+0.821.6333780.420.01-100-1-1158.7-2296000
'26/05/1924.824.824.224.5-0.1-0.412.4418730.24-0.990+1+0.0158.7-2298000
'26/05/1824.824.824.1524.6+0.05+0.22.6543920.470.01-900-961.5-7300000
'26/05/1524.5524.624.1524.55-0.05-0.21.83482510.190.01-1400-1461.50307000
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
'26/05/1424.825.124.624.6-0.15-0.612.02231050.220.01-600-661.5-2307000
'26/05/1324.52524.324.75+0.25+1.022.86471890.250.01-90-2-1161.5+6309000
'26/05/1224.6524.724.524.5-0.1-0.410.81291470.20.01-300-361.5+1303000
'26/05/1124.5524.924.524.6001.6316880.18-30+1-261.5-1302000
'26/05/0824.724.9524.624.6-0.1-0.41.42271430.190.01+200+261.50303000
'26/05/0725.0525.0524.724.7-0.3-1.21.4401490.270.01+300+361.5+4303000
'26/05/0625.1525.1524.825+0.15+0.61.4125980.260.01-10-1-261.5-1299000
'26/05/052525.0524.824.85-0.15-0.6120920.220.01+10+1+261.5+3300000
'26/05/0425.1525.1524.925-0.15-0.60.99381500.260.01-50-1-661.5+7297000
'26/04/3024.725.1524.625.15+0.45+1.822.23634020.160.02+400+461.5-27290000
'26/04/29252524.724.7-0.2-0.81.2371400.260.01-300-361.50317000
'26/04/2825.125.124.824.9-0.25-0.991.191006750.150.02+800+861.50317000
'26/04/2725.8525.92525.15-1.05-4.013.44684820.140.02-1400-1461.5+1317000
'26/04/2426.126.22626.2+0.1+0.380.77452380.190.01+2.0200+2.0261.60316000
'26/04/2326.4526.4526.126.1-0.3-1.141.33764090.190.02-2400-2461.6-1316000
'26/04/2226.726.726.426.4-0.3-1.121.12462010.230.01+400+461.6-5317000
'26/04/2126.5526.926.3526.7+0.15+0.562.07985950.160.03+300+361.6-1322000
'26/04/2026.952726.526.55-0.45-1.671.85382010.190.01+1000+1061.6-2323000
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
'26/04/1727.227.226.827001.48441550.280.01+3.300+3.361.50325000
'26/04/1627.427.42727-0.3-1.11.47391390.280.01+700+761.5-2325000
'26/04/1527.527.527.127.3+0.15+0.551.47381390.270.01+600+661.5-2327000
'26/04/1426.927.2526.927.15+0.2+0.741.354740.730.01+110+1+1261.50329000
'26/04/1326.82726.526.95+0.05+0.191.86853230.260.02+80+3+1161.5+3329000
'26/04/1026.952726.826.9+0.05+0.190.7416770.21+300+361.5-1326000
'26/04/0926.926.9526.8526.85000.37311650.180.01+700+761.5+1327000
'26/04/0827.227.226.8526.85-0.35-1.291.29593120.190.02+1200+1261.5+2326000
'26/04/072727.352727.2-0.2-0.731.2812530.22+20+1+361.4-1324000
'26/04/0227.327.527.2527.4+0.1+0.370.9218610.29-10+1061.4-1325000
'26/04/0127.4527.4527.1527.3+0.1+0.371.1171110.1600+2+261.40326000
'26/03/3127.2527.527.227.2-0.05-0.181.1491390.350.01+100+3+1361.4-2326000
'26/03/3027.3527.3527.127.25-0.15-0.550.91635550.110.02-70-1-861.40328000
'26/03/2727.527.527.427.4-0.3-1.080.36301610.190.01+300+360.70328000
'26/03/2627.727.727.5527.7000.5416920.17-200-260.7+2328000
'26/03/25282827.727.7-0.1-0.361.08211140.180.01-100-160.7+2326000
'26/03/2427.827.827.527.8001.08827150.110.02-900-960.70324000
'26/03/2328.128.127.727.8-0.4-1.421.42786640.120.02-2800-2860.7-3324000
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
'26/03/2028.228.3528.1528.2-0.15-0.530.71261600.160.01-600-660.7+1327000
'26/03/1928.3528.3528.2528.35000.35201270.160.01-12.300-12.360.7+1326000
'26/03/1828.828.8528.3528.35-0.25-0.871.75422120.20.01+200+260.8-1325000
'26/03/1728.528.628.328.6+0.1+0.351.051406970.20.04+300+360.7+2326000
'26/03/1628.8528.8528.3528.5-0.05-0.181.75815970.140.02-13.30+1-12.360.7+1324000
'26/03/1328.728.928.5528.55-0.15-0.521.2222750.30.01-500-560.7-2323000
'26/03/1228.928.928.6528.7-0.1-0.350.8718780.240.01-30+1-260.7+2325000
'26/03/1128.828.928.5528.8-0.15-0.521.21401570.260.01-120+3-960.70323000
'26/03/1029.3529.3528.8528.95+0.2+0.71.749460.2-300-360.80323000
'26/03/0929.2529.2528.6528.75-0.65-2.212.04362190.160.01-13.20-3-16.260.80323000
'26/03/0629.1529.429.129.4+0.15+0.511.0315840.18-50-2-760.80323000
'26/03/0529.3529.3529.129.25-0.05-0.170.85282140.130.01-100+1-960.80323000
'26/03/0428.829.3528.729.3-0.1-0.342.21674620.140.02-120-2-1460.80323000
'26/03/0329.329.5529.129.4-0.05-0.171.53342070.160.01-600-660.80323000
'26/03/02303028.9529.45+0.5+1.733.6325910.270.01+100+160.80323000
'26/02/2629.2529.2528.928.95-0.05-0.171.21261550.170.01+500+560.8+1323000
'26/02/2529.0529.0528.8529-0.15-0.510.69572000.290.02-200-260.80322000
'26/02/2429.3529.429.129.15-0.2-0.681.02363430.10.01+300+360.80322000
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
'26/02/2328.9529.4528.8529.35+0.4+1.382.07493450.140.01+700+760.8-2322000
'26/02/1129.629.628.8528.95-0.1-0.342.58362230.160.01-160+1-1560.80324000
'26/02/1029.129.12929.05-0.05-0.170.34151120.13+30+1+460.8-1324000
'26/02/0929.0529.229.0529.1000.52231390.170.01-300-360.8+1325000
'26/02/0629.0529.129.0529.1-0.05-0.170.17151630.09-3.5400-3.5460.80324000
'26/02/0529.329.329.1529.15-0.1-0.340.51251120.230.01+100+160.80324000
'26/02/0429.229.429.229.25-0.05-0.170.6816970.17-10+1060.8-1324000
'26/02/0329.3529.4529.229.3-0.05-0.170.85232060.110.01+600+660.80325000
'26/02/0229.429.9529.229.35-0.05-0.172.55833870.210.02+300+360.8-1325000
'26/01/3029.429.4529.429.4-0.2-0.680.17141270.11+200+260.8-3326000
'26/01/2929.8529.8529.3529.6-0.2-0.671.68301340.230.01+100+160.8-23329000
'26/01/2829.729.829.6529.8+0.2+0.680.5120650.310.01+900+960.8-1352000
'26/01/27303029.3529.6002.2412040.20.01-30+1-260.8+3353000
'26/01/2629.7529.7529.629.6-0.05-0.170.5132740.430.01-900-960.8-7350000
'26/01/2330.830.829.629.65-0.2-0.674.02381330.290.01-400-460.8-2357000
'26/01/2229.7529.8529.529.85+0.05+0.171.17511240.410.02-20-1-360.8-8359000
'26/01/2129.929.929.7529.8-0.1-0.330.517910.190.01-60+2-460.80367000
'26/01/2029.8529.929.829.9-0.3-0.990.33231260.180.01-30-0.07-3.0760.80367000
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
'26/01/1929.6530.329.6530.2+0.45+1.512.18541250.430.02+220-2.93+19.160.90367000
'26/01/1629.829.929.4529.75001.51612420.250.02-3300-3360.9-2367000
'26/01/1529.7529.7529.529.75000.8426880.290.01+800+860.9-2369000
'26/01/14303029.529.75-0.05-0.171.68561610.350.02-2600-2660.9+3371000
'26/01/1329.5529.829.529.8+0.2+0.681.0110800.13-20+1-160.9+1368000
'26/01/1229.729.7529.4529.6-0.2-0.671.01622720.230.02-1500-1560.9-1367000
'26/01/0929.8529.8529.729.8-0.05-0.170.5141380.1-100-1610368000
'26/01/0830.830.829.629.85+0.05+0.174.03332630.130.01-1100-1161-7368000
'26/01/0729.829.8529.7529.8-0.05-0.170.3417740.240.010000610375000
'26/01/0629.829.929.629.85+0.05+0.171.01483150.150.01-100-1610375000
'26/01/0529.829.8529.829.8-0.05-0.170.1712370.31+100+1610375000
'26/01/0229.9529.9529.829.85000.521550.380.01+70-1+6610375000
'25/12/3129.8529.8529.7529.85000.34292030.140.01+800+8610375000
'25/12/3029.8529.8529.829.85-0.15-0.50.1715920.1700+3+3610375000
'25/12/2929.93029.830+0.05+0.170.679610.14+100+161+1375000
'25/12/263030.129.829.9500123870.270.01-1500-15610374000
'25/12/2429.953029.929.95-0.1-0.330.3320580.350.01+400+4610374000
'25/12/2330.0530.33030.0500116840.19-30+1-261-1374000
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
'25/12/2230.8530.853030.05-0.1-0.332.8226890.290.01+100+161-20375000
'25/12/1930.0530.153030.15+0.05+0.170.518550.330.01+700+7610395000
'25/12/1830.130.253030.1-0.05-0.170.8341700.580.01+200+261-11395000
'25/12/173030.553030.15+0.05+0.171.8331710.430.010000610406000
'25/12/163030.953030.1+0.05+0.173.16713240.220.02-270+1-2661+4406000
'25/12/153030.053030.05+0.05+0.170.17651030.630.02+1100+1161-1402000
'25/12/123030.1529.9530000.6731990.310.01-40+1-361-2403000
'25/12/1130.330.33030-0.1-0.331391390.280.01-1400-1461-33405000
'25/12/1030.330.553030.1-0.1-0.331.822091191.760.06-1500-15610438000
'25/12/0930.430.430.230.2-0.2-0.660.66271460.190.01-1200-12610438000
'25/12/0830.43130.0530.4-0.05-0.163.12341640.20.01+20+1+3610438000
'25/12/0530.430.4530.430.45+0.05+0.160.166210.28+10+1+2610438000
'25/12/0430.430.430.3530.4000.1614480.29000061-4438000
'25/12/0330.830.830.430.4-0.1-0.331.3116900.17-300-361-7442000
'25/12/0230.631.3530.4530.5-0.1-0.332.9414760.1800+1+161+1449000
'25/12/0130.3530.9530.330.6+0.25+0.822.1411400.28-100-1610448000
'25/11/2830.4531.0530.330.35-0.1-0.332.4617830.20.01-10+2+1610448000
'25/11/2730.4530.530.3530.45+0.05+0.160.4921880.240.0161-9448000
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
'25/11/2631.4531.4530.3530.4003.62491940.250.01-120-1-1361-14457000
'25/11/2530.3530.530.3530.4000.49302470.120.01+500+561.1-12471000
'25/11/2430.7530.7530.330.4-0.45-1.461.46473550.130.01-10+2+161-19483000
'25/11/2130.530.8530.530.85+0.35+1.151.1511340.32+0.1900+0.1961+1502000
'25/11/2030.930.930.530.5-0.35-1.131.327950.280.01-100-161+1501000
'25/11/1930.630.8530.630.85+0.15+0.490.8112340.3500+1+161+3500000
'25/11/1831.131.130.730.7-0.4-1.291.29231270.180.01-80-1-9610497000
'25/11/1731.531.531.131.1-0.45-1.431.27241770.130.01-6.9500-6.9561.10497000
'25/11/1431.431.5531.2531.55+0.15+0.480.96401950.20.01+10-2-161.1-2497000
'25/11/1331.0531.6531.0531.4-0.15-0.481.9301120.270.01000061.10499000
'25/11/1231.2531.731.0531.55+0.3+0.962.08382060.190.01-10-1-261.1+1499000
'25/11/1132.132.131.2531.25+0.15+0.482.7311380.3-30-1-461.1+1498000
'25/11/1031.231.3531.131.1-0.25-0.80.813980.14+200+261.1-2497000
'25/11/0731.4531.5531.131.35-0.25-0.791.42312240.140.01-30+1-261.1-2499000
'25/11/0631.7531.7531.631.6+0.05+0.160.4814680.2-1.030+2+0.9761.1-6501000
'25/11/0532.1532.1531.5531.55-0.85-2.621.85432210.190.01-30-1-461.1-14507000
'25/11/0432.432.632.332.4000.93201090.180.01-400-461.10521000
'25/11/0332.833.0532.232.4-0.5-1.522.582382620.910.08-1800-1861.1-4521000
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
'25/10/3132.953332.932.9-0.1-0.30.314740.19-300-361.1-3525000
'25/10/3033.1533.153333-0.15-0.450.45211860.110.01-400-461.10528000
'25/10/293333.23333.15+0.1+0.30.61302090.140.01+300+361.1-2528000
'25/10/2833.3533.3533.0533.05-0.2-0.60.924520.460.01-90+12+361.1+1530000
'25/10/2733.1533.753333.25-0.1-0.32.2515500.310.01-20+1-161.10529000
'25/10/2333.2533.3533.1533.35-0.45-1.330.5922840.260.01-10+2+161.10529000
'25/10/2233.153433.1533.8+0.6+1.812.5622490.450.01-10+3+261.10529000
'25/10/2133.233.233.1533.2-0.1-0.30.1533780.420.01+800+861.1-3529000
'25/10/2033.433.433.333.3-0.2-0.60.3191040.180.01-300-361.1-3532000
'25/10/1733.534.4533.433.5+0.05+0.153.1430440.680.01-10+1061.1-2535000
'25/10/1633.533.533.333.45+0.05+0.150.629660.430.01+0.800+0.861.10537000
'25/10/1533.2533.533.2533.4-0.05-0.150.7524890.270.01+2.400+2.461.10537000
'25/10/1433.5533.6533.333.45+0.2+0.61.0529780.370.01-100-161.1-5537000
'25/10/1333.4533.453333.25-0.25-0.751.34261440.180.01-60+1-561.1+1542000
'25/10/0934.734.733.533.5-0.1-0.33.5717490.350.01-100-161.1+1541000
'25/10/0833.333.833.2533.6+0.35+1.051.65532810.190.02-400-461.1-1540000
'25/10/0733.733.733.2533.25-0.65-1.921.33252610.090.0161.1+2541000
'25/10/0333.63433.633.9+0.45+1.351.216310.510.01-500-561.1+4539000
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
'25/10/0233.6533.733.4533.45-0.2-0.590.748370.21-400-461.1-1535000
'25/10/0133.553433.5533.65+0.05+0.151.3415450.330.01+100+161.10536000
'25/09/3033.5533.633.433.6+0.05+0.150.6353200.110.01-200-261.1+1536000
'25/09/2633.533.833.533.55+0.05+0.150.917520.330.01+30+1+461.1+1535000
'25/09/2533.533.533.533.5+0.1+0.303180.19-100-161+1534000
'25/09/2433.533.533.333.4-0.45-1.330.59182530.070.01-200-261-10533000
'25/09/2333.93433.833.85+0.05+0.150.5915420.360.01-10-1-261.1+1543000