≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3597 映興 / K線圖(日)

3597 映興

日期: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.0526.35+0.7+2.66%3.61%26.527.4526.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
93252.5萬831.12張/筆27.111.7833.81-4.56
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)
1642.46萬18891張/筆26.47+0.1 (+0.38%)

連續漲跌: 連2漲  ( +0.8元 / +3.05%)

財報評分: 最新45分 / 平均46分

上櫃指數: 415.17 (2.6 / +0.63%)

新聞及公告

• 映興修正「國內第二次無擔保轉換公司債發行及轉換辦法」業經金管會核准 (公告訊息 09/21 14:56)

• 映興申請延長2026年度現金增資發行新股暨國內第二次無擔保轉換公司債募集期間經金管會核准 (公告訊息 09/21 14:55)

• 映興發行國內第二次無擔保轉換公司債變更承銷方式 (公告訊息 09/01 14:38)

• 映興國內第二次無擔保轉換公司債暨2026年現金增資發行新股向金管會申請延長募集期間三個月 (公告訊息 09/01 14:38)

• 映興董事會通過2026年第二季合併財務報告 (公告訊息 08/11 14:21)

• 映興2026年第二季合併財務報告董事會召開日期 (公告訊息 08/03 13:38)

3597 映興 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共1,595日
成交價: 27.05元 (+0.7元/ +2.66%)成交張數: 93.1張成交金額: 253萬元
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515高
近23日新高
連2漲
(+0.8元/ +3.05%)
第580高
近55日新高
第543高
近55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
27.05元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年15年20年今年
01/02
~09/22
起算價26.326.326.526.6525.5522.729.736.222.6525.75---25.7
漲跌價+0.75+0.75+0.55+0.4+1.5+4.35-2.65-9.15+4.4+1.3---+1.35
漲跌幅+2.85%+2.85%+2.08%+1.5%+5.87%+19.2%-8.92%-25.3%+19.4%+5.05%---+5.25%
振幅4.75%6.08%6.04%6.19%19.2%32.4%33.8%93.6%160%141%---29.2%
成交張數1191432695542,8201.01萬1.98萬20.9萬27.9萬33.4萬---1.36萬
成交金額322萬383萬718萬1,472萬7,599萬2.75億5.44億78.2億98.1億114億---3.64億
週轉率0.3%0.36%0.69%1.41%7.19%25.8%50.5%532%710%852%---34.7%

* 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
'26/09/2226.527.4526.527.05+0.7+2.663.6193831.120.03+110-0.02+110.93+191,046010.1
'26/09/2126.326.7526.326.35+0.1+0.381.7116180.8900000.9+21,027010.1
'26/09/1826.2526.2526.226.25-0.05-0.190.1910101.020.9+31,025010.1
'26/09/1726.226.326.226.3+0.15+0.570.3816111.4500000.9+21,022010.1
'26/09/1626.2526.325.8526.15-0.15-0.571.718180.42-40-0.01-4.010.9+31,020010.1
'26/09/1526.326.326.326.3-0.35-1.3102210.91+11,017010.1
'26/09/1426272626.65+0.4+1.523.8161421.450.02-20+0.01-1.990.86+211,016010.1
'26/09/1126.7526.7526.226.25-0.55-2.052.0510190.53-10-0.49-1.490.860995010.1
'26/09/1026.226.82626.8+0.6+2.293.0530281.080.01-20-0.01-2.010.86+2995010.1
'26/09/0926.526.52626.2-0.3-1.131.8923191.210.01-100-10.87+1993010.1
'26/09/0826.726.726.526.5-0.2-0.750.7517161.06-300-30.87+4992010.1
'26/09/0727.427.426.726.7-0.05-0.192.6283621.330.02+80+0.7+8.70.88+22988010.1
'26/09/0426.426.826.426.75+0.6+2.291.5313160.83-100-10.86+4966010.1
'26/09/0326.0526.1525.926.15+0.15+0.580.9612121.01-300-30.86+1962010.1
'26/09/0225.9526.1525.9526-0.35-1.330.76560.8300000.87+1961010.1
'26/09/0126.1526.352626.35-0.05-0.191.3323260.890.0100000.870960010.1
'26/08/312626.82626.4003.03670.79-10-0.5-1.50.870960010.1
'26/08/2826.326.452626.4+0.05+0.191.7117161.06-100-10.87-1960010.1
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
'26/08/272626.62626.35+0.3+1.152.3242410.01-100-10.87-2961010.1
'26/08/2626.0526.325.826.05-0.45-1.71.8947461.020.01+30-0.09+2.910.880963010.1
'26/08/2526.5526.5526.3526.5-0.05-0.190.7512140.86-30-0.02-3.020.87+6963010.1
'26/08/2426.526.7526.0526.55-0.1-0.382.6326280.930.01+100+10.88-3957010.1
'26/08/2126.7526.8526.5526.65-0.45-1.661.1122250.890.01-10-0.05-1.050.87+3960010.1
'26/08/2026.627.7526.627.1+0.5+1.884.32313110.01-10+0.01-0.990.88-5957010.1
'26/08/1926.726.726.626.6-0.35-1.30.3711111+20-0.02+1.980.88-1962010.1
'26/08/182727.3526.626.95+0.2+0.752.833271.220.01-200-20.87-10963010.1
'26/08/17272726.526.75+0.05+0.191.8718161.1300000.880973010.1
'26/08/1426.9527.3526.6526.7+0.05+0.192.6327300.910.01-100-10.88-1973010.1
'26/08/1326.52726.526.65-0.1-0.371.8734231.490.01+70+0.5+7.50.88+1974010.1
'26/08/1226.5526.826.426.75-0.4-1.471.4771391.820.02+1000+100.86+5973010.1
'26/08/1126.627.1526.527.15-0.05-0.182.3910110.91-100-10.84-2968010.1
'26/08/1026.5527.626.527.2+0.25+0.934.0840440.910.01+200+20.84-2970010.1
'26/08/0726.927.326.526.95+0.7+2.673.0541440.940.01+10-0.75+0.250.84+2972010.1
'26/08/0626.3526.3525.926.25001.7124240.990.01+10+0.72+1.720.83-2970010.1
'26/08/0526.726.825.7526.25-0.25-0.943.9627350.760.01+30-0.68+2.320.83-2972-110.1
'26/08/0426.4526.526.426.5000.38670.88-100-10.820974020.21
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
'26/08/0325.326.525.326.5+0.3+1.154.5829211.380.01+900+90.83+7974+220.21
'26/07/3124.9527.324.9526.2+1.25+5.019.4262531.180.02-30-4-70.8+2967000
'26/07/3025.2525.2524.624.95+0.05+0.22.6122230.970.01-200-20.81+1965000
'26/07/2924.725.3524.224.9-0.6-2.354.5133311.070.01+200+20.82+8964000
'26/07/2825.325.52525.5-0.6-2.31.9215141.09+10-1.8-0.80.81+3956000
'26/07/2727.427.426.0526.1-1.05-3.874.9748371.310.01+50+6+110.76+16953-100
'26/07/2427.4527.4526.8527.15-0.15-0.552.216190.85-200-20.740937010.11
'26/07/2327.6527.6526.8527.3+0.45+1.682.9817250.69-100-10.75-2937010.11
'26/07/2226.8527.6526.626.85+0.4+1.513.9729161.810.01-500-50.75-1939010.11
'26/07/2126.4526.452626.45+0.25+0.951.7215170.88+400+40.77-2940010.11
'26/07/2025.626.225.3526.2+0.2+0.773.2746441.050.01-100-10.75+7942+110.11
'26/07/1726.1526.4525.5526-0.5-1.893.447371.270.01+60-3+30.71-2935000
'26/07/1626.526.9526.526.5-0.25-0.931.6815160.9400000.69+1937000
'26/07/1526.826.9526.5526.75+0.25+0.941.5142281.50.01+1100+110.69+1936000
'26/07/1426.5526.725.926.5-0.25-0.932.9990591.530.02-60+0.04-5.960.64-3935000
'26/07/1326.726.926.626.75-0.35-1.291.1123181.260.01-10+0.12-0.880.65+4938000
'26/07/092727.22727.1-0.6-2.170.7221230.920.01+80+3.18+11.20.660934000
'26/07/0827.628.226.5527.7+0.45+1.656.0666740.890.02+60-0.48+5.520.64-12934000
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
'26/07/072828.3527.0527.25-0.5-1.84.6881850.950.02-110-4.04-150.62+13946-300
'26/07/0627.229.127.227.75+1.1+4.137.136174661.320.17-470+4.5-42.50.64+69933+330.32
'26/07/0326.5527.226.426.65+0.25+0.953.0362521.190.02+70+0.04+7.040.76+17864000
'26/07/0226.2526.426.0526.4-0.1-0.381.3236351.020.01+50+0.3+5.30.74-27847000
'26/07/0126.228.6526.226.5+0.45+1.739.43122071.510.09-2600-260.73+11874000
'26/06/302626.0525.9526.05+0.1+0.390.3912160.76-200-20.8-1863000
'26/06/2925.525.9525.525.95+0.45+1.761.768140.59-200-20.8-16864000
'26/06/2626.526.525.4525.5-0.65-2.494.0239261.50.01+300+30.81-4880000
'26/06/2526.626.625.926.15-0.3-1.132.6524191.260.01+100+10.8-119884-100
'26/06/2425.126.4525.126.45+0.9+3.525.2840381.060.01-300-30.801,003+110.1
'26/06/2326.426.425.325.55-0.45-1.734.2383561.490.0200-0.16-0.160.8-81,003000
'26/06/22272726.226.4-0.6-2.222.961371141.20.04+100+10.8-21,011000
'26/06/1827.5527.5526.6527+0.2+0.753.3647391.20.01+700+70.801,013000
'26/06/17272726.5526.8-0.45-1.651.6538331.140.01+700+70.78-31,013000
'26/06/1627.5527.827.227.25-0.45-1.622.1744460.960.01-1600-160.7601,016000
'26/06/1527.4527.9527.4527.7+0.25+0.911.8278521.50.02+100+0.07+10.10.8+261,016000
'26/06/1227.627.8527.427.45+0.5+1.861.6747391.210.0100000.78-209990000
'26/06/112727.226.826.95+0.15+0.561.4940410.980.01-600-60.78+81,199000
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
'26/06/1026.8527.226.6526.8-0.15-0.562.0442361.170.01-600-60.79-61,191000
'26/06/0927.627.626.726.95-0.35-1.283.378701.110.02-110+0.1-10.90.81-71,197-300
'26/06/0827.627.626.427.3-1.25-4.384.290891.020.02-110-6.1-17.10.84-11,204030.25
'26/06/0529.829.928.128.55-0.9-3.066.112681731.550.08+30+6+90.86-61,205030.25
'26/06/0429.229.7527.429.45+0.65+2.268.163432711.270.1-90-0.76-9.760.86-181,211+330.25
'26/06/0327.529.927.528.8+1.25+4.548.713993111.280.12+360+0+360.88+41,229000
'26/06/0227.3527.5527.0527.55+0.05+0.181.82123711.740.03+800+80.79-51,225000
'26/06/0128.128.12727.5-0.55-1.963.92851200.70.02-300-30.77-81,230000
'26/05/292828.827.8528.05+0.05+0.183.3979830.950.02+500+50.78+71,238000
'26/05/2827.9528.527.728+0.05+0.182.86901180.760.03+300+30.76-41,231000
'26/05/2728.2529.227.627.95-0.3-1.065.662071611.290.06-200-20.75+51,235000
'26/05/2627.6529.727.6528.25+0.65+2.367.434204011.050.12-300-30.76+151,230000
'26/05/2527.928.627.527.6-0.6-2.133.91301530.850.04+1500+150.77+41,215000
'26/05/2228.328.627.8528.2+0.1+0.362.67891280.70.03+700+70.73+11,211000
'26/05/2127.3529.927.3528.1+0.85+3.129.365304511.170.15-2000-200.71-21,210000
'26/05/2027.827.826.827.25+1.05+4.013.8241351.170.01-30+0.01-2.990.76-31,212000
'26/05/1926.1526.226.126.2-0.3-1.130.3827340.80.01+300+30.77-51,215000
'26/05/1826.8526.8526.426.5-0.35-1.31.6853371.440.01+500+50.76+31,220000
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
'26/05/1527.527.8526.8526.85-0.65-2.363.64941200.790.03+900+90.75-111,217000
'26/05/1427.5527.826.927.5003.271511021.480.04-370-1-380.73+111,228000
'26/05/1327.5527.626.9527.5-0.05-0.182.361741880.920.05+1600+160.82-231,217000
'26/05/1227.052926.827.55-0.65-2.37.85604991.120.16-39.60-0.46-40.10.73+141,240-400
'26/05/112628.22628.2+2.55+9.948.587029680.730.19-440+0.46-43.50.83+421,226+440.33
'26/05/0826.326.325.5525.65002.9265411.590.02+300+30.94-371,184000
'26/05/0725.7526.325.525.65+0.05+0.23.13127791.610.03+100+10.93-211,221000
'26/05/0627.1527.1525.325.6-1.15-4.36.923252471.310.09-6900-690.93+291,242000
'26/05/0524.826.7524.826.75+2.4+9.868.012331241.880.06+5700+571.11-361,213000
'26/05/0424.5524.5524.3524.35-0.05-0.20.8248281.720.01-0.1600-0.160.95+61,249000
'26/04/3024.6525.4524.224.4+0.2+0.835.17292910.01+100+10.95-41,243000
'26/04/2924.224.324.224.2-0.15-0.620.4149361.370.01-1.2700-1.270.95-31,247000
'26/04/2824.524.724.124.35-0.25-1.022.4472371.950.02+900+90.95+61,250000
'26/04/272525.124.124.6-0.4-1.6430291.040.01-300-30.93+21,244000
'26/04/242525.4524.925-0.2-0.792.1826221.180.01-100-10.93+101,242000
'26/04/2326.326.925.125.2-0.85-3.266.91213982.180.06-300-30.94-521,232000
'26/04/2225.626.525.3526.05+0.95+3.784.58129991.310.03+500+50.94-21,284000
'26/04/2124.725.2524.5525.1+0.45+1.832.84100591.690.02+10+0.02+1.020.93+61,286000
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
'26/04/2024.525.224.524.65-0.05-0.22.8369461.510.02+40+1+50.93-41,280000
'26/04/1724.524.7524.4524.7-0.1-0.41.2113140.9300000.9201,284000
'26/04/1624.624.824.4524.8001.4131161.940.01-600-60.9201,284000
'26/04/152425.22424.8+0.8+3.33548490.980.01-600-60.93+21,284000
'26/04/142424.123.924+0.1+0.420.8421161.310.01-200-20.95+41,282000
'26/04/1323.82423.7523.9+0.3+1.271.0621201.060.0100000.94+61,278000
'26/04/1023.6523.723.623.6000.4221211.01+400+40.94-11,272000
'26/04/0923.323.923.2523.6-0.15-0.632.7434311.10.01-400-40.93+11,273000
'26/04/0823.8523.8523.723.75+0.15+0.640.6421181.17-100-10.94+11,267000
'26/04/0723.523.623.4523.6+0.1+0.430.64780.88+200+20.94-2011,266000
'26/04/0223.523.5523.1523.5+0.05+0.211.71502520.01-100-10.94+81,467000
'26/04/0123.12423.0523.45+0.4+1.744.1225201.260.01+900+90.94+11,459000
'26/03/3123.0523.22323.05-0.2-0.860.8634201.70.01+100+10.92+21,458000
'26/03/302323.252323.25-0.05-0.211.07890.91-100-10.9101,456000
'26/03/2722.723.322.723.3+0.4+1.752.6271401.780.02+500+50.92+51,456000
'26/03/262323.122.922.9-0.1-0.430.8730221.370.01+200+20.9+81,451000
'26/03/2522.752322.5523+0.3+1.321.9860551.090.0100-1-10.9+61,443000
'26/03/24232322.522.7-0.3-1.32.1741381.090.01-500-50.9-291,437000
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
'26/03/2323.852422.8523-0.5-2.134.8952501.040.01-400-40.9101,466000
'26/03/2023.3523.6523.2523.5+0.1+0.431.7131181.730.0100000.92-251,466000
'26/03/1923.423.4523.423.4-0.05-0.210.211281.50.92-21,491000
'26/03/1823.823.823.3523.45-0.35-1.471.8940341.180.01+100+10.92+11,493000
'26/03/1723.123.823.123.8+0.5+2.15350331.520.01+400+40.92+81,492000
'26/03/1623.623.623.323.3-0.3-1.271.275130.42+100+11.2401,484000
'26/03/1323.123.623.123.6+0.3+1.292.1518360.51+100+11.18+11,484000
'26/03/1223.123.623.123.3+0.35+1.532.1878451.740.02+800+81.17+131,483000
'26/03/1122.622.9522.522.95001.96474710.01+600+61.15-21,470000
'26/03/1022.822.9522.522.95+0.4+1.77233291.140.01-200-21.14-41,472000
'26/03/0923.6523.6522.422.55-1.25-5.255.2561611.010.01-500-51.11-161,476000
'26/03/0623.724.1523.723.8-0.35-1.451.8611180.62+200+21.12-11,492000
'26/03/0523.724.423.624.15+0.55+2.333.3927251.090.0100-1-11.11+21,493000
'26/03/0423.924.123.623.6-0.75-3.082.0547530.890.01-80+2-61.11-31,491000
'26/03/0324.5524.5524.224.35-0.45-1.811.4130660.460.01-600-61.13-51,494000
'26/03/02252524.624.8-0.2-0.81.636370.980.01+100+11.15-11,499000
'26/02/2624.952524.8525000.650371.340.01+10+0.03+1.031.14-11,500000
'26/02/2525.325.32525-0.25-0.991.1958371.570.0100+0.09+0.091.14+11,501000
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
'26/02/2425.4525.4525.0525.25-0.2-0.791.5746371.250.01+400+41.12-201,500000
'26/02/2325.425.825.125.45+0.35+1.392.7944301.470.01+400+41.11-131,520-100
'26/02/1125.0525.3524.6525.1-0.3-1.182.7672451.610.02-100-11.1+161,533010.07
'26/02/1025.826.525.325.4+0.2+0.794.7684521.620.02-600-61.1+201,517010.07
'26/02/0925.0525.52525.2+0.35+1.412.0167591.130.02-10+0.06-0.941.12+71,497010.07
'26/02/0624.525.3524.4524.85+0.3+1.223.6778651.20.02-200-21.12+81,490010.07
'26/02/0524.6524.924.524.55-0.1-0.411.6253391.350.01+100+11.12+31,482+110.07
'26/02/0424.224.7523.824.65+0.15+0.613.8879641.240.02+1100+111.12+41,479000
'26/02/0324.724.8524.324.5002.2475800.930.02-900-91.09+171,475000
'26/02/0225.225.224.324.5-0.8-3.163.5691861.060.02+100+11.11-191,458-100
'26/01/3025.225.425.225.3-0.45-1.750.7840381.060.01+300+31.11-31,477010.07
'26/01/2926.0526.525.725.75-0.25-0.963.0856531.060.01+400+41.1+31,480010.07
'26/01/2826.526.52626-0.1-0.381.9215260.58-200-21.09+21,477010.07
'26/01/2726.926.92626.1-0.9-3.333.33135921.470.04+2400+241.1-101,475010.07
'26/01/2627.627.626.827002.9641430.960.01+50+0.01+5.011.04-71,485-210.07
'26/01/2328282727-0.35-1.283.6665391.670.02+1600+161.03-61,492-230.2
'26/01/2227.5528.3527.3527.35003.6667631.070.02-700-70.97+51,498050.33
'26/01/212727.752727.35+0.05+0.182.7584801.040.02+1700+170.9901,493-150.33
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
'26/01/2028.128.127.2527.3-0.5-1.83.0681890.910.02+1800+180.94-51,493060.4
'26/01/1927.428.7527.1527.8+0.65+2.395.895344761.120.15-10600-1060.9-261,498060.4
'26/01/1624.9527.1524.9527.15+2.45+9.928.913932531.550.11+3200+321.17+251,524+560.39
'26/01/1524.7524.924.724.7-0.05-0.20.8127730.370.01+100+11.09-31,499010.07
'26/01/1424.4524.7524.4524.75+0.4+1.641.2342470.880.0100001.08-11,502+110.07
'26/01/1325.325.324.124.35-0.95-3.754.741901511.260.05+400+41.08-231,503000
'26/01/1225.525.525.325.3-0.2-0.780.7831271.160.01-10+0.02-0.981.0701,526000
'26/01/0925.325.525.2525.5+0.1+0.390.9825260.960.0100001.08-31,526000
'26/01/0825.425.925.2525.4002.5638570.670.01-400-41.08-121,529000
'26/01/0725.425.925.425.4+0.35+1.4254421.270.01-30+0.01-2.991.09+21,541000
'26/01/0625.325.3525.0525.05-0.5-1.961.1754660.820.01-200-21.08-51,539000
'26/01/0525.925.925.525.55-0.15-0.581.5637301.230.01-500-51.09-11,544000
'26/01/0225.726.2525.4525.7003.1145401.130.01-10+0.01-0.991.1+21,545000
'25/12/3125.625.725.325.7+0.1+0.391.5664441.470.02-200-21.1-431,543000
'25/12/3025.625.625.125.6001.9561610.990.02-200-21.11-81,586000
'25/12/2925.5525.725.2525.6+0.1+0.391.7680591.360.02+600+61.11-331,594000
'25/12/2625.3525.625.3525.5-0.4-1.540.97571100.510.01-200-21.101,627000
'25/12/2425.525.925.525.9+0.2+0.781.5629261.120.01-200-21.101,627000
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
'25/12/2326.0526.0525.625.7-0.1-0.391.7439530.740.01-400-41.11-31,627000
'25/12/2225.4526.325.4525.8+0.55+2.183.3747321.470.01+900+91.12-121,630000
'25/12/1925.525.525.125.25-0.25-0.981.5732600.540.01-300-31.0901,642000
'25/12/1825.525.525.425.5-0.3-1.160.39751.4-100-11.101,642000
'25/12/17262625.6525.8-0.1-0.391.3528261.080.01-500-51.1-61,642000
'25/12/1626.126.2525.8525.9-0.1-0.381.5418161.13-200-21.12+21,648000
'25/12/1525.8526.0525.8526+0.15+0.580.7719240.80.01-200-21.1201,646000
'25/12/1225.826.125.3525.85+0.25+0.982.9339420.940.01-500-51.13-141,646000
'25/12/1125.4526.425.4525.6-0.65-2.483.6234311.10.01-600-61.14+51,660000
'25/12/1026.6526.6526.126.25-0.4-1.52.06242410.0100+0.03+0.031.14+41,655000
'25/12/0926.6526.6526.6526.65+0.05+0.1901111.14-11,651000
'25/12/082626.62626.6+0.6+2.312.3128290.970.01+400+41.14-101,652000
'25/12/0526.2526.625.826+0.15+0.583.0940371.080.01-100-11.1301,662000
'25/12/0426.2526.4525.825.85-0.4-1.522.4831251.240.01-200-21.14+71,662000
'25/12/0325.7526.2525.626.25+0.8+3.142.55262610.01+100+11.14+11,655000
'25/12/0226.3526.3525.325.45-0.3-1.174.0845401.130.01-500-51.14-91,654000
'25/12/0125.125.924.725.75-0.05-0.194.6539241.630.01-900-91.15-101,663000
'25/11/2826.126.125.6525.8001.7426330.80.01-50+0.14-4.861.18+41,673000
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
'25/11/27262625.625.8+0.05+0.191.5554291.870.0100001.19-171,669000
'25/11/2625.9526.0525.6525.75-0.15-0.581.5434440.770.01-60+0.12-5.881.19-91,686000
'25/11/2526.426.625.925.9+0.15+0.582.72590.57-10+0.06-0.941.201,695000
'25/11/24262625.7525.75+0.1+0.390.97680.75-200-21.2101,695000
'25/11/2125.8525.9525.0525.65-0.2-0.773.4835301.170.01-400-41.21-11,695000
'25/11/2025.926.2525.625.85-0.05-0.192.51292910.01-900-91.22+21,696000
'25/11/1925.6525.9525.525.9+0.4+1.571.7636301.20.01-70-0.04-7.041.24+11,694000
'25/11/1826.226.225.425.5-0.7-2.673.0541321.280.01-1500-151.26-11,693000
'25/11/1725.626.52526.2+0.45+1.755.8390581.550.02-2100-211.3-191,694000
'25/11/1425.325.9525.2525.75-0.1-0.392.7129201.450.01-200-21.35-11,713000
'25/11/1325.7526.225.725.85+0.2+0.781.9577641.210.02+500+51.36-131,714000
'25/11/1226.1526.1525.4525.65-0.55-2.12.6794631.50.02-50-0.21-5.211.32-341,727000
'25/11/1125.5526.325.5526.2+0.9+3.562.9669541.270.02+200-0.3+19.71.33-51,761000
'25/11/1026.2526.324.225.3-1.4-5.247.873992751.450.1+780-36.3+41.71.28-931,766-200
'25/11/0728.328.326.626.7-1.7-5.995.992202131.030.06-850+1.39-83.61.08-141,859+120.11
'25/11/0628.728.8528.2528.4+0.1+0.352.1251431.190.01-200-21.3-291,873010.05
'25/11/0528.128.8528.128.3-0.2-0.72.6351451.140.01-210+1-201.3+31,902010.05
'25/11/0429.9530.0528.528.5-1.55-5.165.1614714710.04-470+0.86-46.11.35-41,899010.05
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
'25/11/0330.7530.830.0530.05-0.6-1.962.4594801.170.03+100+11.47+101,903010.05
'25/10/3131.331.7530.4530.65-0.55-1.764.172381611.480.07-320+0.96-311.47+531,893010.05
'25/10/3030.531.530.2531.2+0.95+3.144.133322241.480.1+93.90-1.01+92.91.54+21,840010.05
'25/10/2929.430.3529.430.25+1+3.423.25123921.340.04+530-1+521.3-121,838010.05
'25/10/2829.929.92929.25-0.65-2.173.011121640.680.03-80+1.9-6.11.17-371,850010.05
'25/10/2730.6530.6529.8529.9-0.55-1.812.631381031.340.04-330-1-341.19+311,887010.05
'25/10/233030.53030.45+0.05+0.161.6497811.20.03+1200+121.27+141,856010.05
'25/10/2229.530.5529.530.4+0.85+2.883.551751221.440.05+4500+451.24+441,842010.05
'25/10/2129.130.3529.129.55+0.45+1.554.3118961.230.04+100-1+91.12+391,798010.06
'25/10/202929.3528.729.1002.23110681.620.03+260+2+281.1-241,759010.06
'25/10/1729.229.7528.8529.1-0.1-0.343.0865521.250.02+130-0.04+131.03+101,783010.06
'25/10/1629.7529.9529.129.2-0.2-0.682.8987611.430.03+700+71+181,773010.06
'25/10/1530.53129.3529.4-0.6-25.52121471.440.06-270-0.27-27.30.98+921,755010.06
'25/10/1431.231.43030-1.2-3.854.491641730.950.05-80-0.03-8.031.03-101,663010.06
'25/10/133031.83031.2+0.25+0.815.821331121.190.04-50+1-41.05+131,673010.06
'25/10/0931.8532.0530.730.95-0.45-1.434.31271530.830.04-210+1-201.05+51,660010.06
'25/10/0831.753230.531.4+0.35+1.134.831961461.340.06+3200+321.11-61,655010.06
'25/10/0730.532.4530.531.05+0.8+2.646.456023901.540.19+310-2+291.03+761,661010.06
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
'25/10/0329.5531.429.5530.25+0.65+2.26.252181901.150.07+410-1+400.95+131,585010.06
'25/10/0229.153029.1529.6+0.2+0.682.89104821.270.03+540-0.01+540.84-21,572010.06
'25/10/0129.3529.752929.4+0.45+1.552.5942341.240.01+190-1+180.7-61,574010.06
'25/09/3028.929.628.628.95+0.7+2.483.5453461.150.02+1400+140.65-51,580010.06
'25/09/2629.4529.4528.2528.25-1.05-3.584.168641.060.02-160+0.92-15.10.61+111,585010.06
'25/09/2529.429.929.229.3-0.2-0.682.3755570.960.02+140-0.48+13.50.66-21,574010.06
'25/09/2429.13028.729.5+0.5+1.724.48101761.330.03+1000+100.62-71,576010.06