≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3029 零壹 / K線圖(季)

3029 零壹

日期: 11/04權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
116.5120-3.5-2.92%7.08%121122.5114
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,7713.24億2,7061.02張/筆1173.6816.740.9
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)
4,7235.75億4,4831.05張/筆121.8-3.5 (-2.83%)

連續漲跌: 連3跌  ( -8元 / -6.43%)

財報評分: 最新45分 / 平均41分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 零壹2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/02 15:11)

• 〈台股盤後〉機器人、記憶體題材熱夯 開高走低小漲54點守住4萬6 (Anue鉅亨 10/27 15:25)

• 代重要子公司聯達資訊股份有限公司公告董事會決議現金增資基準日 (公告訊息 09/21 17:37)

• 代重要子公司聯達資訊股份有限公司公告董事會決議現金增資發行新股案 (公告訊息 09/21 17:36)

• 〈焦點股〉獲黃仁勳喊話護體 近10檔資安股逆勢漲超過半根停板 (Anue鉅亨 09/14 10:10)

• 代重要子公司零宇投資股份有限公司公告董事長決定現金股利配息及發放現金基準日 (公告訊息 08/17 18:21)

• 零壹受邀參加元大證券舉辦法人說明會。 (公告訊息 08/17 15:02)

• 零壹澄清媒體報導 (公告訊息 08/14 11:58)

• AI數位轉型，決勝在整合 零壹沈柏延提出企業AI落地四大關鍵決策 (PR Newswire 08/13 22:24)

• 零壹董事會通過內部稽核主管任命案 (公告訊息 07/30 18:13)

• 零壹2026年第2季合併財務報告業經董事會決議通過 (公告訊息 07/30 15:00)

• 零壹2026年第2季合併財務報告董事會預計召開日期為2026年7月30日。 (公告訊息 07/22 21:41)

• 零壹內部稽核主管異動 (公告訊息 07/17 17:16)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 零壹董事會決議委任薪資報酬委員會及公司治理暨永續發展及提名委員會委員 (公告訊息 06/25 19:05)

3029 零壹 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共108季
季成交價: 116.5元 (-3.5元/ -2.92%)成交均張: 2,177張/日成交均額: 2.65億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第5高
-
連2漲→跌
(-3.5元/ -2.92%)
第22高
近6季新高
第6高
近6季新高

* 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
116.5元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年
'06/11/06
~11/04
今年
01/02
~11/04
起算價124.5128117.5117.5107101.5114.599.16346.2517.3520.39.41113
漲跌價-8-11.5-1-1+9.5+15+2+17.4+53.5+70.25+99.15+96.2+107.09+3.5
漲跌幅-6.43%-8.98%-0.85%-0.85%+8.88%+14.8%+1.75%+17.6%+84.9%+152%+571%+474%+1138%+3.1%
振幅10.8%10.5%13.2%16.2%22.4%34.9%32.7%82.6%176%297%907%799%1796%33.1%
成交張數9,5191.44萬3.01萬4.49萬14.4萬24.5萬38.8萬192萬249萬361萬606萬774萬982萬35.6萬
成交金額11.5億17.6億37.2億54.7億172億277億432億2,529億3,019億3,675億4,433億4,773億5,281億396億
週轉率5.7%8.64%18%26.9%86.5%147%232%1149%1489%2163%3626%4637%5882%213%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
輔助：
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q422120129.5110.5116.5-3.5-2.9215.847.92.1858.32.65+3.51+0.27+1.05+4.839.01-0.932.7500.020.76
26Q36310112697.7120+20+2028.31302.071482.35+10-0.24+0.15+9.97.94+0.133.6800.020.65
26Q26194.711692.1100+6.5+6.9525.61041.71061.73+0.56+0.62-1.88-0.73.76+0.713.54+0.020.020.68
26Q155114.512492.793.5-19.5-17.327.774.71.3683.71.52-3.89-0.23+0.63-3.493.18-0.72.83-0.020.010.21
25Q462124127107113-10.5-8.516.2590.9567.81.09-3.84-0.09+0.48-3.454.68-0.813.53-0.120.020.62
25Q365107131105123.5+17+1624.41281.971532.35-0.55-0.24+0.35-0.445.92-0.54.34+0.030.143.25
25Q26112313794.5106.5-15.5-12.734.82403.942874.71-3.15-0.36-0.19-3.717.03-1.634.84+0.010.112.23
25Q155139164120122-16.5-11.931.857510.482915.1-7.14-0.48-0.08-7.78.69-2.46.47-0.380.091.45
24Q4628917487.7138.5+49.5+55.69765610.689414.4+6.34-0.08+0.31+6.5811.2+6.048.88+0.460.485.35
24Q36395.5119.584.989-5.8-6.1236.51332.121382.19-4.14+1.2-0.28-3.226.85-0.052.84-0.060.010.39
24Q26171.696.47194.8+23+3235.41191.9696.51.58+5.25+0.24+0.1+5.599.75+0.282.88+0.070.072.43
24Q15665.779.864.671.8+6.4+9.7923.21803.211322.35-2.18-0.03+0.53-1.676.27+0.152.6-0.200.12
23Q46362.268.559.665.4+3.5+5.6514.471.11.1345.80.73+8.24-0.03-0.08+8.137.98-1.172.45-0.020.28.08
23Q36362.172.95861.9+0.3+0.4924.22263.591482.34+3.47-0.49-0.22+2.754.61-1.723.62-0.050.225.95
23Q25954.871.653.661.6+6.5+11.832.74838.182975.03-3.71+0.6+0.52-2.592.43+0.655.33+0.230.264.91
23Q15440.1559.339.9555.1+14.95+37.248.22484.591322.45-0.5-0.2+0.09-0.612.65+3.484.68+0.020.030.7
22Q46438.3541.1536.7540.15+1.2+3.0811.312.50.24.870.08-0.76+0.05-0.01-0.722.44-0.31.2-0.010.011.17
22Q36538.8542.6537.238.95+0.05+0.1314210.328.470.13-0.94+0.27-1.16-1.832.8+0.031.5+0.020.021.47
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q26144.24538.838.9-5.65-12.713.921.30.358.790.14-3.580+0.04-3.543.38-0.171.47-0.030.010.41
22Q15644.149.9542.744.55+0.55+1.2516.560.11.07280.5+2.970-0.37+2.65.72-0.381.64+0.020.031.96
21Q46446.5547.5542.144-2.6-5.5811.751.20.8230.36-1.10+0.17-0.933.62-0.252.02-0.010.010.45
21Q3644650.240.546.6+0.9+1.9721.283.81.3139.20.61-0.760-0.01-0.774.87-0.522.27+0.020.020.93
21Q26146.6551.24145.7-0.7-1.51221071.7550.80.83+3.07-0.03+0.42+3.465.23-1.822.79+00.010.22
21Q15539.0548.2536.6546.4+7.35+18.829.71532.7966.11.2-1.740+0.56-1.192.88+0.584.61-0.0300.04
20Q46339.3540.235.239.05-0.1-0.2612.857.60.9122.20.35-4.76-0.01-0.02-4.84.43-0.564.03-0.090.030.72
20Q36640.0547.63739.15-0.45-1.1426.82003.0484.21.28-1.68+0.03-0.86-2.518.14-1.854.59-0.070.122.68
20Q26028.242.4528.239.6+11.25+39.750.32353.9284.31.41+8.280+0.42+8.79.67+1.636.44+0.160.193.01
20Q15630.1532.325.528.35-1.8-5.9722.680.91.4423.90.43-1.47-0.01-0.16-1.643.01-2.934.82-0.050.040.77
19Q46432.8536.2529.4530.15-2.7-8.2220.794.91.48310.49-5.690-0.31-63.93+0.317.76-0.140.091.15
19Q36328.636.1527.932.85+4.65+16.529.32453.979.51.26+4.20+0.08+4.289.51-1.47.45+0.220.233.14
19Q26124.731.224.3528.2+3.75+15.3282644.3375.41.24+1.32+0.03+0.61+1.964.95+3.988.86-0.080.020.2
19Q15419.8525.8519.324.45+4.8+24.433.31372.5431.90.59-0.07-0.02+0.03-0.054.23+0.614.88+0.060.12.03
18Q46519.7520.817.719.65-0.1-0.5115.748.10.749.580.15-0.84-0.09-0.12-1.054.15+0.14.27+0.030.041.03
18Q36422.9525.319.219.75-3.1-13.626.7550.8612.60.2-4.75-0.02-0.01-4.794.93-1.224.17-0.020.010.26
18Q26021.4525.818.822.85+1.55+7.2832.91081.8124.40.41+7.19+0.13+0.13+7.448.83-2.665.4+0.010.040.67
18Q15820.124.417.7521.3+1.25+6.2333.21642.8235.70.62-0.6400-0.642.97+1.98.05+00.030.36
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q4621920.918.4520.05+1.1+5.812.976.11.2315.20.24+1.55-0.19+0+1.363.25-1.856.15-0.040.030.44
17Q36618.1522.417.918.95+0.75+4.1224.71662.5232.80.5+0.7+0.19-0.01+0.882.22+0.718+0.050.070.83
17Q26119.6519.951718.2-1.4-7.1415.137.10.616.710.11-1.960-0.06-2.021.45-1.287.26-0.260.010.17
17Q15717.920.817.819.6+1.7+9.516.863.91.1212.40.22+2.440-0.03+2.413.18-1.658.54+0.060.273.15
16Q46417.0519.6516.217.9+0.85+4.9920.255.50.879.90.15+0.180+0.13+0.311.15-0.5110.2+0.170.212.08
16Q36216.7518.5516.517.05+0.5+3.0212.447.50.778.430.14-0.020-0.01-0.030.75-0.5910.7+0.020.040.42
16Q26117.9518.615.216.55-1.4-7.818.928.70.474.90.08-0.360-0.02-0.380.81-1.9211.3+0.030.030.25
16Q1571820.215.117.95+0.1+0.5628.659.11.0410.60.19+1.10+0+1.10.95-1.5613.2-0.2500
15Q46518.7521.8516.817.85-0.6-3.2527.41532.3630.90.48-0.0800-0.080.72+0.7114.8+00.251.7
15Q36327.729.5513.6518.45-9.4-33.857.13745.9486.41.37-1.920-0.02-1.930.39-3.5814.1-7.060.251.75
15Q26116.729.5516.427.85+11.25+67.879.23585.8680.51.32+1.70-1.26+0.442.13+11.417.7+7.37.341.4
15Q1551618.115.816.6+0.7+4.414.520.30.373.510.06-0.040+0.01-0.030.32+0.116.21-0.0900
14Q46615.5516.213.315.9+0.35+2.2518.68.780.131.30.02-0.070-0.01-0.080.68-0.756.1+00.091.47
14Q36418.319.2515.315.55-2.75-1521.618.90.33.260.05+0.060+0+0.070.75-0.646.86-0.210.081.24
14Q26220.421.217.218.3-1.9-9.4119.852.50.859.960.16+0.3200+0.320.49-1.057.49+0.270.33.94
14Q15618.821.117.0520.2+1.5+8.0221.71061.920.80.37+0.140-0.03+0.110.32+0.588.55-0.170.020.26
13Q46514.719.714.5518.7+4+27.2351322.0423.30.36-0.070+0.04-0.030.15+1.957.96+0.180.192.41
13Q36413.1516.512.914.7+0.85+6.142657.10.898.550.13-0.110-0.01-0.120.08+0.456.01+0.020.020.28
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q26114.9515.113.4513.85-1.1-7.361121.30.353.030.05-0.1600-0.160.06-0.455.56-0.0100
13Q15614.115.4513.814.95+1+7.1711.824.80.443.590.06-0.1700-0.170.26-0.256-0.020.010.13
12Q46516.4516.811.813.95-2.4-14.730.621.80.342.970.05+0.2200+0.220.52-0.456.2600.030.46
12Q36416.2517.7515.216.35+0.3+1.8715.935.60.565.890.09-0.060+0.02-0.050.18+0.646.71+0.020.030.43
12Q26319.119.4515.0516.05-3.05-162328.90.465.10.08+0.040-0.01+0.020.25-1.256.07-0.090.010.2
12Q15815.123.7514.3519.1+4.1+27.362.789.81.5518.30.32+0.180+0+0.180.21-0.927.32+0.080.11.41
11Q46416.852213.115-2.1-12.35277.51.2114.80.23-0.1300-0.130.07-1.248.25-0.330.020.28
11Q36527.7528.115.3517.1-10.25-37.546.670.11.0815.50.24+0.1600+0.160.15-4.399.49-0.820.353.69
11Q26122.628.6520.727.35+4.75+2135.293.41.5324.20.4-0.0100-0.010+1.3313.9+0.981.178.4
11Q15729.1529.920.6522.6-6.45-22.231.8410.7210.90.19-0.260+0-0.260-1.8412.6-0.430.181.44
10Q46631.4532.826.4529.05-2.15-6.8920.490.81.3827.30.41+0.18+0+0+0.180.26-1.1314.4-0.170.614.26
10Q36533.737.8528.131.2-2.45-7.28291281.9743.40.67+0.020-0.04-0.020.08-0.1915.5-0.290.785.05
10Q26338.543.228.6533.65-4.45-11.738.22844.51031.64-1.55-0.05-0.09-1.690.06-2.6515.7-3.911.086.84
10Q15724.542.321.638.1+13.8+56.885.25209.121592.8+1.24+0.05+0.12+1.41.63+5.1518.5+3.734.9927
09Q4669.9624.89.7124.3+14.25+1421503325.0362.10.94+0.1800+0.180.38+6.9613.3+1.251.269.45
09Q3658.0111.157.6610.05+1.95+24.143.171.21.16.680.1+0.1300+0.130.19+0.196.37+0.020.020.33
09Q2636.89.156.88.1+1.45+21.835.321.70.341.810.03-0.040+0-0.040.06-0.876.23000
09Q1576.447.255.656.65+0.35+5.5625.410.50.180.680.01+0.030+0+0.030.1-0.847.1000
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q4657.147.3156.3-0.7-10338.670.130.550.01+0.0100+0.010.07-0.97.94000
08Q3649.610.256.897-2.91-29.433.927.50.432.460.04-0.14-0.080-0.220.06-2.68.84000
08Q2631014.39.99.91-0.09-0.94435.80.574.310.07+0.11+0.080+0.190.2-1.8911.4000
08Q1579.1510.357.910+0.8+8.726.618.50.331.690.03+0.060+0+0.060.1+5.213.3-0.0100
07Q46512.212.97.89.2-2.9-2442.129.90.463.210.05-0.0500-0.060.03-1.978.01+00.010.09
07Q36314.815.810.6512.1-2.45-16.835.466.91.069.280.15+0.0600+0.060.09-0.829.98-0.0800.03
07Q26211.416.11014.55+3.2+28.253.71031.6613.30.22+0.01-0.01+0+00.02+4.610.8+0.080.080.74
07Q15711.612.79.611.35-0.15-1.32749.70.875.670.1-0.010-0.01-0.020.01+1.146.21-0.6300.02
06Q4639.512.359.0611.5+2+21.134.634.30.543.730.06+0.020+0+0.020.02+0.755.08+0.490.6312.5
06Q36510.75118.59.5-1.1-10.423.632.50.53.170.050-0.06+0-0.060-0.664.33-0.720.143.28
06Q2629.2513.28.0110.6+1.48+16.256.937.80.614.080.0700+000-1.744.98+0.860.8617.3
06Q15810.111.38.89.12-1.18-11.524.35.350.090.550.01-0.0100-0.010.01-0.956.72-0.0300
05Q4649.7511.37.4610.3+0.55+5.6439.48.190.130.780.01-0.090+0-0.090.01-0.117.71+0.030.030.36
05Q36313.9514.39.359.75-3.9-28.636.318.40.292.350.04+0.10+0+0.10.12-0.757.82-0.1100
05Q2631214.610.713.65+1.75+14.732.848.40.776.090.1+00+0+00+0.268.57-1.310.111.31
05Q157813.356.5511.9+3.85+47.884.594.41.6610.50.18+000+00+1.298.31+1.11.4517.4
04Q4658.159.257.48.05-0.05-0.6222.87.860.120.650.01+00+0+00+0.877.18+0.060.182.58
04Q36310.9510.957.68.1-2.9-26.430.528.20.452.770.04000-0.010+0.326.32+0.080.132.09
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
04Q26416.619.910.8511-5.5-33.354.856.70.899.30.15-0.020+0-0.020-1.366-0.530.050.88
04Q15813.5518.713.4516.5+2.95+21.838.765.71.1310.50.18+0.0100+0.010.03+1.697.32+0.340.587.98
03Q46511.814.2511.613.55+1.55+12.922.125.70.43.360.05+0.010-0.04-0.030.01+0.365.62+0.230.244.29
03Q36513.7514.611.112-1.75-12.725.519.10.292.570.0400-0.12-0.120-0.35.26+00.010.27
03Q26313.514.71213.75+0.45+3.3820.324.10.383.230.0500000+0.645.56+0.010.010.18
03Q156131512.2513.3+0.3+2.3121.213.60.241.870.0300-0.02-0.020+0.834.93+000.02
02Q4651315.81213-0.2-1.5228.811.10.171.570.0200000-0.824.11-0.0200
02Q36515.517.612.913.2-2.3-14.830.316.50.252.60.040+0.364.93+0.010.020.34
02Q263232715.315.5-7.6-32.950.627.30.436.220.1
02Q15520.624.619.123.1+2.8+13.827.145.20.82100.18
01Q46412.225.110.4520.3+8.3+69.212242.50.667.810.12
01Q3612222.59.812-9.8-4558.315.40.252.680.04
01Q26246.949.120.121.8-25.5-53.961.3290.479.670.16
01Q15719.2521947.3+27.8+14316953.90.9521.50.38
00Q47052.553.518.319.5-33-62.96724.80.357.750.11
00Q37084985152.5-33.5-3954.721.10.315.30.22
00Q269112.51357886-26.5-23.650.713.50.2140.2
00Q14874.516074.5112.5+38+5111519.10.425.30.53