≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6671 三能-KY / K線圖(日)

6671 三能-KY

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.0522.95+0.1+0.44%0.44%22.9523.0522.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1329.94萬111.18張/筆23.030.7910.57-0.78
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
2045.9萬45張/筆22.95+0.1 (+0.44%)

連續漲跌: 連4漲  ( +0.5元 / +2.22%)

財報評分: 最新57分 / 平均61分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 三能-KY依據公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款規定公告 (公告訊息 08/19 16:42)

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

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

• 三能-KY除息基準日 (公告訊息 07/07 15:29)

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

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

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

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

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

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

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

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

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

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

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

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

• 三能-KY董事會續聘總經理事宜 (公告訊息 06/26 15:54)

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

• 三能-KY第四屆薪資報酬委員會委員名單 (公告訊息 06/17 14:27)

• 三能-KY第四屆審計委員會委員名單 (公告訊息 06/17 14:27)

• 三能-KY董事長續任 (公告訊息 06/17 14:26)

• 三能-KY股東常會決議解除董事競業禁止之限制 (公告訊息 06/17 14:01)

• 三能-KY2026年股東常會全面改選董事(含獨立董事3人)當選名單 (公告訊息 06/17 14:00)

• 三能-KY2026年股東常會重要決議事項 (公告訊息 06/17 13:58)

6671 三能-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,889日
成交價: 23.05元 (+0.1元/ +0.44%)成交張數: 13張成交金額: 29.9萬元
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29低
近8日新高
連4漲
(+0.5元/ +2.22%)
第661低
近2日新低
第1466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
23.05元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價22.752323.222.2525.7530.4536.8424047.6---35.9
漲跌價+0.3+0.05-0.15+0.8-2.7-7.4-13.75-18.95-16.95-24.55----12.85
漲跌幅+1.32%+0.22%-0.65%+3.6%-10.5%-24.3%-37.4%-45.1%-42.4%-51.6%----35.8%
振幅1.1%2.17%3.45%4.49%16.3%40.1%51%55.5%66.2%58.9%---52.2%
成交張數45.155.61006402,6056,9221.26萬2.33萬3.17萬3.84萬---1.05萬
成交金額104萬128萬230萬1,476萬6,094萬1.83億3.78億8.16億11.8億14.7億---3.02億
週轉率0.07%0.09%0.16%1.05%4.29%11.4%20.7%38.3%52.2%63.3%---17.2%

* 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
'26/09/1822.9523.0522.9523.05+0.1+0.440.4413111.18
'26/09/1722.9522.9522.9522.95+0.1+0.4402045+100+140085000
'26/09/1622.9522.9522.822.85+0.1+0.440.6612111.1+200+240085000
'26/09/15232322.5522.75+0.2+0.892370.5-100-140085000
'26/09/14232322.5522.55-0.45-1.961.96780.88+0.0500+0.0539.9085000
'26/09/1123232323000490.47000039.9085000
'26/09/1023232323000221000039.9085000
'26/09/0923232323-0.1-0.430470.6+100+139.9085000
'26/09/082323.12323.1000.4320570.35-4.4700-4.4739.9085000
'26/09/0723.3523.3522.9523.1-0.1-0.431.7214111.27+200+239.9085000
'26/09/0423.423.422.5523.2+0.1+0.433.6822141.580.01-400-439.9085000
'26/09/0323.4523.52323.1+0.3+1.322.1922171.30.01-10-1-239.9085000
'26/09/0222.722.822.722.8-0.2-0.870.43153721.90.03-100-139.9085000
'26/09/012323232300022139.9085000
'26/08/3123.0523.052323000.22551.01-10+1039.9085000
'26/08/2823232323-0.25-1.08053510.60.01+100+139.9085000
'26/08/2723.423.42323.25-0.15-0.641.7123102.30.01+100+139.9085000
'26/08/2623.123.523.123.4+0.4+1.741.7427221.240.01-30+2-139.9-185000
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
'26/08/2523.123.152323-0.1-0.430.6524181.340.01-100-140-486000
'26/08/2423.523.523.123.1+0.05+0.221.74102147.30.02+100+140090000
'26/08/2123.523.522.823.05-0.45-1.912.9822151.470.01+60-6040090000
'26/08/2023.323.5523.323.5+1.25+5.621.1284521.620.02+10-1039.9+490000
'26/08/1922.322.8522.2522.25-0.05-0.222.6913013100.03+160-1+1539.9086000
'26/08/1822.322.322.2522.3000.221691.8+60+2+839.9086000
'26/08/1722.522.5522.322.3-0.2-0.891.111181.38-200-239.9086000
'26/08/1422.8522.8522.522.5-0.4-1.751.5311130.85-500-540+286000
'26/08/1322.9522.9522.622.9-0.1-0.431.52861.33000040084000
'26/08/1222.852322.823+0.35+1.550.88441+200+240084000
'26/08/1122.522.6522.522.65000.66398756.90.09000040084000
'26/08/1022.422.6522.422.65-0.1-0.441.1230.67+100+140084000
'26/08/0722.8522.922.7522.75-0.25-1.090.65651.2-60+5-140084000
'26/08/0622.252322.2523003.26350.6+20-1+140084000
'26/08/0523.223.22323-0.25-1.080.86551.02-300-340084000
'26/08/0422.723.322.723.25+0.2+0.872.633211.570.01+70-6+140+184000
'26/08/0322.823.122.1523.05+0.1+0.444.1412121-30-2-540+383000
'26/07/3123.223.222.722.95002.187110.64+10+1+240080000
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
'26/07/3023.323.4522.822.95-0.2-0.862.81227474.830.05-30-2-539.9-180000
'26/07/2923.1523.1522.7523.15+0.4+1.761.7632410.780.01+9.100+9.139.9081000
'26/07/2822.4522.7522.122.75+0.35+1.562.933600.540.01-60+2-439.9081000
'26/07/2722.3522.4522.222.4+0.6+2.751.1515250.58-10+5+439.9081000
'26/07/2422.823.221.6521.8-1.35-5.836.7117931.260.03-70+0.88-6.1239.9+881000
'26/07/2323.223.2522.923.15+0.35+1.541.5422550.40.01-70-1-840+273000
'26/07/2224.424.4523.9524-0.1-0.412.0763421.490.02+30-1.18+1.8240+571000
'26/07/212424.22424.1+0.1+0.420.8354202.70.01+2600+2640066000
'26/07/202424.123.9524000.6375312.420.02+230+1+2439.9+166000
'26/07/1723.952423.924+0.05+0.210.4229151.930.01+100+139.9-365000
'26/07/16242423.923.95-0.05-0.210.4248271.780.01-300-339.9+568000
'26/07/1524.1524.323.8524-0.2-0.831.8687491.780.02+180-3+1539.9+863000
'26/07/1424.924.924.224.2-0.2-0.822.879110.83+10+2+339.8-255000
'26/07/1324.424.424.424.4-0.2-0.810531.67-300-339.8+457000
'26/07/0924.3524.624.3524.6001.02340.7500-1-139.9053000
'26/07/0824.1524.624.1524.6-0.1-0.41.8212121+40-1+339.9053000
'26/07/0724.624.924.524.7-0.05-0.21.6231291.070.01-20+1-139.8+753000
'26/07/0624.524.924.524.75+0.25+1.021.6338331.150.01+900+939.9-146000
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
'26/07/0324.524.5524.524.5-0.3-1.210.234331.020.01+300+339.8+547000
'26/07/0224.524.824.4524.8001.41441000039.8042000
'26/07/0124.524.824.4524.8+0.45+1.851.4413140.93+60-1+539.8042000
'26/06/3024.9524.9524.3524.35-0.05-0.22.4649212.330.01+30-10-739.8+542000
'26/06/2924.5524.5524.3524.4-0.05-0.20.8227141.940.01-60-10-1639.8037000
'26/06/2624.524.5524.324.45-0.35-1.411.0132221.430.01-40+3.48-0.5239.8037000
'26/06/2524.9524.9524.7524.8-0.2-0.80.89110.85-30-0.32-3.3239.8037000
'26/06/2424.852524.8525+0.15+0.60.67110.6700-0.03-0.0339.8037000
'26/06/2325.525.524.3524.85-0.15-0.64.6103831.250.03-8.10+0.93-7.1739.8037000
'26/06/2225.8525.852525-0.75-2.913.3142911.560.04-370-2.55-39.639.8037000
'26/06/182626.8525.625.75-0.75-2.834.72142642.220.04+170+14.7+31.739.9037000
'26/06/1726.526.526.226.5+0.45+1.731.15340.78+200+239.9037000
'26/06/1625.9526.4525.626.05+0.05+0.193.27162652.50.04+370-5.14+31.939.9-137000
'26/06/1525.726.225.526-0.1-0.382.68173483.610.05+90-4.05+4.9539.8038000
'26/06/1225.6526.425.6526.1+0.4+1.562.9287243.630.02+60-2.05+3.9539.8038000
'26/06/11262625.3525.7-0.3-1.152.5134981.370.03-190-12.3-31.339.8+138000
'26/06/1026.226.325.9526-0.45-1.71.32128811.580.03-170+3.63-13.439.8+237000
'26/06/0926.9526.9526.4526.45-0.15-0.561.8845371.20.01-230-1.5-24.539.8035000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0827.227.2526.126.6-0.3-1.124.2865531.220.02-160-3.68-19.739.9-335000
'26/06/0527.227.526.826.9002.636281.290.01-100+4-639.9038000
'26/06/042727.426.926.9+0.05+0.191.8660262.320.02+370+3.73+40.739.9-4038000
'26/06/0326.826.9526.7526.85+0.05+0.190.7526171.530.01+20-7-539.8078000
'26/06/0226.952726.726.8-0.4-1.471.155491.130.01+120-0.75+11.239.8078000
'26/06/012727.226.9527.2+0.2+0.740.9352824220.14+100+1+1139.8078000
'26/05/2927.3527.3526.927+0.2+0.751.6845391.150.01-80-0.14-8.1439.8078000
'26/05/2827.4527.4526.826.8-0.4-1.472.3956580.970.02+90-8.02+0.9839.8078000
'26/05/2727.527.6526.7527.2-0.4-1.453.265874712.50.16-1500-1539.8+478000
'26/05/2628.328.327.4527.6+0.1+0.363.0940371.080.01-50-1.08-6.0839.8074000
'26/05/2528.0528.0527.527.5-0.5-1.791.9681771.050.02-40+5.69+1.6939.8+374000
'26/05/2228.5528.5527.8528-0.25-0.882.4844520.850.01-80-0.1-8.139.8+371000
'26/05/2129.0529.0527.9528.25-0.05-0.183.8940391.020.01-70-2.38-9.3839.8068000
'26/05/2028.528.52828.3+0.3+1.071.7921240.880.01-120+1.78-10.239.8068000
'26/05/1929.0529.052828-0.85-2.953.6464561.130.02+50+7.43+12.439.8+268000
'26/05/1829.5529.5528.8528.85-0.25-0.862.4130350.850.01-70+2.37-4.6339.8+966000
'26/05/1529.7530.22929.1-0.1-0.344.1118200.90.01-10+1039.8-357000
'26/05/1429.4529.4528.929.2-0.3-1.021.8664680.940.02-240+2.92-21.139.8+460000
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
'26/05/1330.0530.0529.229.5+0.1+0.342.8960461.30.02-120-0.17-12.239.8056000
'26/05/1230.230.2529.429.4-0.3-1.012.8629281.050.01-180+6.65-11.439.8056000
'26/05/1130.0530.129.629.7-0.35-1.161.6632231.390.01-10+1.98+0.9839.8-156000
'26/05/0830.830.829.730.05003.6653321.650.02+3.40+4.08+7.4839.8+257000
'26/05/0730.130.1529.630.05+0.25+0.841.8535301.170.01+90+3.86+12.939.8055000
'26/05/0629.930.3529.629.8-0.1-0.332.5131251.250.01-50-1.15-6.1539.8+255000
'26/05/0531.231.229.4529.9+0.3+1.015.9134291.180.01-40-3.09-7.0939.8053000
'26/05/0430.4530.4529.629.6+0.1+0.342.8822240.930.01-20-1.03-3.0439.8053000
'26/04/30303029.4529.5-0.7-2.321.8218250.70.01-20-12.2-14.239.8053000
'26/04/2930.3530.3529.930.2-0.1-0.331.4917200.8300-0.38-0.3839.8053000
'26/04/283030.4529.930.3+0.4+1.341.8441202.050.01-300-339.8053000
'26/04/273030.229.8529.9-0.1-0.331.1726211.260.0100-2.26-2.2639.8053000
'26/04/2431.131.13030-0.35-1.153.6231231.370.01-10-2.45-3.4550053000
'26/04/2331.4531.4530.230.35-1.1-3.53.97102691.480.03-180-10.7-28.750+1153000
'26/04/2232.9532.953131.45-1.05-3.23636231.570.01-40+4050+542000
'26/04/2132.1532.531.432.5+0.5+1.563.4427310.870.01+160-2.96+1350037000
'26/04/2033.433.431.2532-0.45-1.396.6346351.320.01-90+5.98-3.0249.9+437000
'26/04/1732.7532.7531.8532.45-0.55-1.672.7361611.010.02-17.700-17.749.9033000
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
'26/04/1633.6533.8532.5533+0.35+1.073.9857501.130.02+120+1.9+13.950033000
'26/04/1532.733.231.9532.65+0.95+33.9450471.060.02+220-1.83+20.249.9+233000
'26/04/1431.4532.4531.4531.7+0.25+0.793.1838211.820.01-20+0.99-1.0149.9031000
'26/04/1330.5531.530.531.45+0.9+2.953.2724131.850.01+40-9-549.9031000
'26/04/1030.331.4530.330.55+0.4+1.333.8143391.110.01+40+12.1+16.149.9-431000
'26/04/0930.530.5530.0530.15-0.35-1.151.6415160.94-30+1-249.9+335000
'26/04/0830.230.829.930.5+0.35+1.162.9997591.650.03+130+0.96+1449.9-132000
'26/04/0730.5530.5530.0530.15-0.35-1.151.64871.1400-0.01-0.0149.8+133000
'26/04/0230.430.9530.430.5+0.25+0.831.8275391.930.02-60-15.9-21.949.8-1732000
'26/04/0130.2530.2529.930.25+0.5+1.681.1833271.230.01-40-8-1249.9049000
'26/03/3129.7529.7529.7529.75000661.0400-0.25-0.2549.9-249000
'26/03/3029.6529.929.6529.75-0.05-0.170.8410150.6800-1.21-1.2149.9051000
'26/03/2729.529.9529.329.8+0.3+1.022.259341.740.02+40-2+249.9-251000
'26/03/2631.4531.4529.529.5-1.3-4.226.332171281.690.07+60+15.2+21.249.9+2153000
'26/03/2531.1531.530.5530.8-0.35-1.123.0538291.320.01+120-0.13+11.949.8032000
'26/03/2431.831.830.3531.15+0.15+0.484.6854391.390.02-110+0.03-1149.8032000
'26/03/2331.431.430.3531+0.55+1.813.4554381.420.02-110-6-1749.8032000
'26/03/2031.433.1530.230.45-0.5-1.629.531481031.440.05-30+6+349.9-632000
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
'26/03/1930.4530.9530.130.95+0.55+1.812.879731.090.02-5.310-1.93-7.2449.9038000
'26/03/1830.330.5529.7530.4+0.05+0.162.6476621.230.02+80-0.16+7.8449.9-138000
'26/03/1730.4530.653030.35+0.25+0.832.161621121.450.05-20-3.04-5.0449.9039000
'26/03/1631.931.93030.1-1.35-4.296.042201351.630.07-2.310+8.72+6.4249.9+239000
'26/03/1330.33229.331.45+0.85+2.788.822221301.710.07+240+3.8+27.849.9-737000
'26/03/1233.9533.9530.630.6-3.35-9.879.876875091.350.22+140-4.94+9.0649.8+944000
'26/03/1135.8535.8533.433.95-2.45-6.736.736574531.450.23-160+21.3+5.2749.8035000
'26/03/1036.436.5535.536.4002.8868621.090.02+30-6.54-3.5449.8+735000
'26/03/0935.136.5535.136.4-0.65-1.753.9122201.10.01-110-1-1249.8028000
'26/03/0637.737.737.0537.05+0.1+0.271.761691.780.01-50+3.99-1.0149.8028000
'26/03/05373736.9536.95+0.7+1.930.1426141.860.01-1300-1349.8028000
'26/03/0437.437.436.2536.25-0.75-2.033.1138261.470.01-10-3.18-4.1849.8028000
'26/03/0337.437.43737001.0824191.270.01-10-0.16-1.1649.8028000
'26/03/0238383737-0.1-0.272.727221.230.01+30+0.88+3.8849.8028000
'26/02/2637.437.436.837.1+0.15+0.411.6226171.530.01+80-1+749.8-328000
'26/02/2537.6537.6536.5536.95+0.3+0.82335251.40.0100-1.07-1.0749.8031000
'26/02/2437.437.436.636.65-0.1-0.272.1836271.340.01+40-0.13+3.8749.8031000
'26/02/2337.337.336.5536.75+0.15+0.412.0556331.680.02+190+4.49+23.549.8031000
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
'26/02/1136.7537.936.636.6-0.15-0.413.5450371.350.02+10-14.9-13.949.8-231000
'26/02/1037.437.436.736.75+0.1+0.271.9116180.890.01+30-0.1+2.949.8033000
'26/02/0937.437.436.6536.65-0.35-0.952.03560.85-100-149.8033000
'26/02/0637.437.436.9537-0.4-1.071.216151.050.01-2.70+1.53-1.1649.8033000
'26/02/0537.937.936.9537.4+0.25+0.672.56871.14-100-149.8033000
'26/02/0437.437.437.137.15+0.05+0.130.811381.62-70+1-649.8033000
'26/02/0337.437.436.9537.1-0.15-0.41.211061.67-50+3-249.8033000
'26/02/0237.5537.5536.6537.25-0.3-0.82.434331.030.0100+1+149.8-233000
'26/01/3036.7537.5536.7537.55-0.25-0.662.122110.2100-1.01-1.0149.8035000
'26/01/2937.9537.9537.837.8-0.15-0.40.4290.27-10+0.27-0.7349.8035000
'26/01/2837.437.9537.0537.95+0.75+2.022.42771+20-1+149.8035000
'26/01/2737.437.536.837.2001.8818161.130.01+100+149.8035000
'26/01/2637.3537.9537.237.2-0.05-0.132.01771-100-149.8035000
'26/01/2337.2537.3536.5537.25+0.55+1.52.1815111.360.01-60-3-949.8035000
'26/01/2237.3537.436.5536.7-0.25-0.682.315141.080.01-70+3-449.8+135000
'26/01/2138.7538.7536.736.95-1.05-2.765.39312417.620.12-120+1.95-10.149.8+1034000
'26/01/2039.8539.853838-2.4-5.944.58717110.03-100+8.65-1.3549.8+124000
'26/01/1937.1540.436.940.4+3.65+9.939.5236321.130.01-20-9-1149.8-523000
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
'26/01/1637.237.236.5536.75-0.45-1.211.7525181.40.01+40+0.92+4.9249.8028000
'26/01/1537.537.6537.237.2-0.3-0.81.25100.52+200+249.8-128000
'26/01/1437.237.537.237.5+0.4+1.080.811091.12+600+649.8-129000
'26/01/1336.837.136.837.1+0.2+0.540.81991-20-0.01-2.0149.8030000
'26/01/1236.953736.936.9+0.15+0.410.27971.29-200-249.8030000
'26/01/09373736.536.75+0.3+0.821.3734331.020.01-20-2.04-4.0449.8-230000
'26/01/0836.136.4536.136.45+0.35+0.970.97761.1749.8032000
'26/01/0735.336.135.336.1+0.6+1.692.2536251.450.01-100-2.19-12.249.8032000
'26/01/0635.9535.9535.535.5+0.3+0.851.2813121.11+10-0.29+0.7149.8032000
'26/01/0535.836.435.235.2-0.6-1.683.35114581.970.04+190+8.75+27.849.8-132000
'26/01/0235.935.935.835.8-0.1-0.280.28723.5+100+149.8033000
'25/12/3135.935.9535.935.9000.14460.6800+0.93+0.9349.8-233000
'25/12/3035.535.935.435.9001.3918151.210.01+10+0.86+1.8649.8035000
'25/12/2935.935.935.935.9+0.2+0.5601052-500-549.8035000
'25/12/2635.835.835.735.7+0.15+0.420.28551.0100-2.06-2.0649.8035000
'25/12/2435.835.835.5535.55+0.05+0.140.7732.33+100+149.8035000
'25/12/2336.0536.0535.535.5-0.35-0.981.5321151.410.01-30-0.18-3.1849.8-135000
'25/12/2235.8535.8535.8535.850000049.8036000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1935.8535.8535.8535.850000049.8036000
'25/12/1835.635.8535.635.85+0.2+0.560.717171.010.01+10+0.9+1.949.8+236000
'25/12/1735.5535.6535.535.65-0.1-0.280.4213121.08-100-149.8034000
'25/12/1635.6535.7535.6535.75+0.05+0.140.28431.33-30+1-249.8034000
'25/12/1536.136.135.6535.7-0.3-0.831.259130.71-10-0.19-1.1949.8034000
'25/12/1235.753635.7536+0.25+0.70.7441+100+149.8034000
'25/12/1135.735.7535.6535.75000.281091.11+20-0.03+1.9749.8034000
'25/12/1035.8535.8535.7535.75-0.1-0.280.285110.4800-0.31-0.3149.8034000
'25/12/0935.9535.9535.835.85-0.55-1.510.4128271.050.01-10+3.72+2.7249.8034000
'25/12/0836.5536.553636.4+0.35+0.971.532892810.30.1100+1.39+1.3949.8-134000
'25/12/0536.136.136.0536.05-0.05-0.140.14450.8200+0.92+0.9249.8035000
'25/12/0436.0536.536.0536.1+0.15+0.421.251081.2549.8-135000
'25/12/0335.9535.9535.9535.95+0.1+0.28022149.8036000
'25/12/0235.8535.8535.8535.85+0.05+0.140230.6800-0.03-0.0349.8036000
'25/12/01363635.835.8+0.15+0.420.561491.560.01-30-1-449.8036000
'25/11/2835.7535.7535.6535.65+0.1+0.280.2818101.80.01-10+2+149.8036000
'25/11/2735.635.835.5535.55+0.05+0.140.720131.540.01-10-0.07-1.0749.8036000
'25/11/2635.635.635.535.5000.2832142.290.01+50-0.09+4.9149.8036000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2535.735.735.535.5-0.2-0.560.5634201.690.01-60-0.56-6.5649.8036000
'25/11/24363635.735.7-0.25-0.70.8345351.290.02-10+0.87-0.1349.8036000
'25/11/21363635.9535.95-0.15-0.420.14250.44-0.810-0.19-149.8036000
'25/11/2036.0536.13636.1+0.1+0.280.2821191.080.01-10+0.45-0.5549.8036000
'25/11/19363636360009100.91+20-0.13+1.8749.8036000
'25/11/1836.236.23636-0.1-0.280.5517200.860.01-10-3.97-4.9749.8036000
'25/11/1736.0536.436.0536.1-0.4-1.10.9613190.66+2.050+2.06+4.1149.8+136000
'25/11/1436.3536.5536.3536.5+0.1+0.270.5527181.520.01+40-2.27+1.7349.8035000
'25/11/1336.536.536.436.4-0.1-0.270.2721220.970.01+1000+1049.8035000
'25/11/1236.336.536.336.5+0.1+0.270.55340.77-10+1049.8+135000
'25/11/1136.536.536.436.4000.2714150.930.01+20+0.33+2.3349.8034000
'25/11/1036.936.936.436.4-0.2-0.551.3715101.50.0100+1+149.8034000
'25/11/0736.7536.7536.536.6+0.15+0.410.69551000049.8034000
'25/11/0636.336.4536.336.45+0.2+0.550.41331000049.8034000
'25/11/0536.3536.3536.2536.25-0.25-0.680.27265644.20.1+10-1049.8034000
'25/11/0436.336.536.336.5+0.3+0.830.55230.67+100+149.8034000
'25/11/0336.436.436.1536.2000.699140.65-40-0.09-4.0949.8+234000
'25/10/3136.536.536.236.2-0.15-0.410.83590.58-20-0.15-2.1549.8032000
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
'25/10/3036.536.536.3536.35-0.45-1.220.417100.71-10-0.08-1.0849.8+132000
'25/10/2936.836.836.836.8+0.3+0.820140.34-10+0.74-0.2649.8031000
'25/10/2836.8536.8536.536.5-0.3-0.820.9566144.720.02-20+0.97-1.0349.8031000
'25/10/2736.7536.836.7536.8+0.05+0.140.14221+100+149.8031000
'25/10/2336.736.7536.736.75+0.05+0.140.14431.33-200-249.8031000
'25/10/2236.3536.736.3536.7+0.15+0.410.967130.57+30+1.84+4.8449.8031000
'25/10/2136.736.736.5536.55000.41221000049.8031000
'25/10/2036.5536.5536.5536.5500044149.8-131000
'25/10/1736.736.736.336.55-0.25-0.681.09790.800+1.8+1.849.8+332000
'25/10/1636.236.835.936.8+0.55+1.522.4815160.950.01-4.20-1-5.249.8+129000
'25/10/1536.436.436.236.25+0.05+0.140.5530241.230.01-2.600-2.649.8028000
'25/10/1436.636.635.936.2-0.7-1.91.9325506.50.12+10-0.88+0.1249.8028000
'25/10/1336.336.936.336.9+0.4+1.11.6414150.960.01+30-1+249.8028000
'25/10/0936.436.536.336.5-0.4-1.080.546100.61+100+149.8028000
'25/10/0836.6536.936.6536.9+0.15+0.410.6812140.87-10-1.21-2.2149.8028000
'25/10/0736.536.536.536.5000010.0100-0.01-0.0149.8-128000
'25/10/03373736.536.5+0.2+0.551.3813200.66-70-0.27-7.2749.8029000
'25/10/0236.93736.336.3-0.55-1.491.947361.320.02-80+3.63-4.3749.8029000
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
'25/10/0136.8536.936.8536.85000.14460.68000049.8029000
'25/09/3036.836.8536.236.85+0.3+0.821.7819131.460.01-50-0.01-5.0149.8029000
'25/09/2636.936.936.5536.55000.961631114.80.06-10-0.04-1.0449.8029000
'25/09/2536.5536.8536.5536.55+0.05+0.140.82244548.80.09000049.8029000
'25/09/2436.936.936.536.5-0.45-1.221.0837182.060.01-10+11+1049.8029000
'25/09/23373736.9536.95000.14441-200-249.8029000
'25/09/2236.636.636.636.60000049.8029000
'25/09/1936.636.636.636.6-0.2-0.540331000049.8-129000