≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5356 協益 / K線圖(日)

5356 協益

日期: 10/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.6525.55+0.1+0.39%0.78%25.8525.8525.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3691.71萬70510股/筆25.690.611.550.01
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)
58149.4萬126461張/筆25.72-0.3 (-1.16%)

連續漲跌: 首日上漲  ( +0.1元 / +0.39%)

財報評分: 最新45分 / 平均46分

上櫃指數: 400.26 (3.36 / +0.85%)

新聞及公告

• 代子公司珠海協隆塑膠電子有限公司公告董事會決議產能整併事宜。 (公告訊息 08/11 15:14)

• 協益董事會決議通過越南子公司調增投資總額案 (公告訊息 08/11 15:13)

• 協益董事會決議通過泰國子公司調增資本額案 (公告訊息 08/11 15:12)

• 協益董事會通過2026年第二季度合併財務報告 (公告訊息 08/11 15:11)

• 代子公司SIRTEC INTERNATIONAL (THAILAND) CO., LTD. 依資金貸與及背書保證處理準則第22條第1項第3款公告 (公告訊息 08/11 15:10)

• 協益2026年第二季財務報告董事會召開日期 (公告訊息 08/03 14:45)

5356 協益 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/16 交易資料統計

共7,005日
成交價: 25.65元 (+0.1元/ +0.39%)成交張數: 35.7張成交金額: 91.7萬元
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2761低
近2日新高
首日上漲
(+0.1元/ +0.39%)
第162低
近8日新低
第6749高
近8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
25.65元		3日
10/14
~10/16
5日
10/12
~10/16
10日
10/02
~10/16
1個月
09/17
~10/16
3個月
07/20
~10/16
半年
04/20
~10/16
1年
'25/10/17
~10/16
2年
'24/10/17
~10/16
3年
'23/10/18
~10/16
5年
'21/10/18
~10/16
10年
'16/10/17
~10/16
15年
'11/10/18
~10/16
20年
'06/10/17
~10/16
今年
01/02
~10/16
起算價25.725.7525.925.824.8525.925.236.4528.226.138.8541.87.2724.9
漲跌價-0.05-0.1-0.25-0.15+0.8-0.25+0.45-10.8-2.55-0.45-13.2-16.15+18.38+0.75
漲跌幅-0.19%-0.39%-0.97%-0.58%+3.22%-0.97%+1.79%-29.6%-9.04%-1.72%-34%-38.6%+253%+3.01%
振幅1.56%1.94%3.09%3.49%10.5%18%23.8%38.5%66.7%87.2%98.8%131%964%24.1%
成交張數1414707061,2864,8601.41萬2.92萬7.21萬16萬31.6萬78.9萬186萬490萬2.53萬
成交金額363萬1,213萬1,825萬3,303萬1.24億3.75億7.65億20.3億51.9億96.9億282億842億1,748億6.68億
週轉率0.14%0.46%0.69%1.25%4.72%13.7%28.3%70%156%306%765%1804%4755%24.6%

* 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
'26/10/1625.8525.8525.6525.65+0.1+0.390.7836700.510.0100002.9505,414000
'26/10/1525.8525.8525.5525.55-0.3-1.161.16581260.460.01-2500-252.95+25,414000
'26/10/1425.725.9525.625.85+0.15+0.581.3647920.510.01-1600-162.97+25,412000
'26/10/1325.825.925.625.7-0.2-0.771.161251011.240.03-900-92.99-25,410000
'26/10/1225.926.0525.725.9+0.15+0.581.362041002.040.053+35,412000
'26/10/0826.2526.2525.7525.75-0.15-0.581.9363730.860.02-2200-223.02-125,409000
'26/10/0725.9525.9525.8525.9+0.1+0.390.3947650.730.01-2900-293.04+45,421000
'26/10/0625.826.3525.7525.8002.3356710.790.01+100+13.07+35,417000
'26/10/0525.825.9525.7525.8+0.05+0.190.7832620.520.01+20-0.43+1.573.07+15,414000
'26/10/0225.7525.925.7525.75-0.15-0.580.5838390.970.01+100+0.19+10.23.0605,413000
'26/10/0125.925.925.725.9+0.2+0.780.7834530.650.01+50+0.1+5.13.05-105,413000
'26/09/3025.5525.925.5525.7+0.2+0.781.3731490.620.01+300+33.0505,423000
'26/09/2925.625.6525.4525.5-0.35-1.350.771421690.840.04+40-0.12+3.883.05-255,423000
'26/09/2425.8525.8525.725.85000.5841411.010.01+200+23.04-55,448000
'26/09/232626.1525.825.85-0.2-0.771.3459720.820.02-1100-113.04-15,453000
'26/09/2225.9526.0525.926.05+0.1+0.390.5854630.860.01+200+23.05+95,454000
'26/09/21262625.8525.95-0.05-0.190.5838490.780.01-1100-113.0505,445000
'26/09/1825.82625.826+0.2+0.780.78651120.580.02+1400+143.06-145,445000
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
'26/09/1725.8525.8525.725.8000.58114801.430.03-1300-133.05-35,459000
'26/09/1625.8525.8525.7525.8-0.05-0.190.3949860.570.01+100+13.06-95,462000
'26/09/1525.8525.8525.7525.85000.3921400.540.01+100+13.06-105,471000
'26/09/1426.1526.225.8525.85-0.05-0.191.3510350.2700003.0605,481000
'26/09/1125.952625.8525.9-0.3-1.150.5718450.4+000+03.0605,481000
'26/09/1025.8526.225.826.2+0.2+0.771.5438530.710.01-300-33.0605,481000
'26/09/0926.226.225.8526001.3546650.70.01+100+13.06-75,481000
'26/09/0826.126.152626-0.05-0.190.5898871.120.03+90-0.4+8.63.06-95,488000
'26/09/0726.326.3525.9526.05001.5468631.080.02-140+0.06-13.93.05-105,497000
'26/09/0425.9526.125.926.05+0.15+0.580.7719340.56-200-23.06-65,507000
'26/09/0326.326.325.925.9-0.25-0.961.5347740.630.01-900-93.06+65,513000
'26/09/0225.826.2525.826.15+0.05+0.191.7215290.5300003.0705,507000
'26/09/0126.426.4525.926.1-0.15-0.572.1591530.390.02-100-13.0705,507000
'26/08/3126.0526.2525.926.25+0.25+0.961.3534700.490.01+80-0.16+7.843.07-15,507000
'26/08/2826.326.325.826-0.1-0.381.9251600.850.01-2700-273.0705,508000
'26/08/2726.226.22626.1000.7777930.830.02-180+0-183.0905,508000
'26/08/2626.0526.2526.0526.1+0.05+0.190.7761830.730.02+500+53.11-15,508000
'26/08/2525.7526.2525.6526.05+0.35+1.362.334871603.040.13-4500-453.11+165,509000
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
'26/08/2425.925.925.725.7-0.2-0.770.7739580.670.01+400+43.1505,493000
'26/08/2125.9526.125.925.9-0.05-0.190.7728920.310.0100+0.03+0.033.15+15,493000
'26/08/2026.0526.0525.8525.95000.7716400.3900003.1505,492000
'26/08/1926.0526.0525.6525.95-0.05-0.191.54383810.01-1600-163.1505,492000
'26/08/1826.626.62626-0.05-0.192.388990.880.02-39.900-39.93.16-25,492000
'26/08/1726.426.425.9526.05+0.15+0.581.7455860.640.0100003.2-125,494000
'26/08/1425.7526.125.7525.9-0.1-0.381.3585870.970.02-80+0.02-7.983.2-15,506000
'26/08/1325.7526.0525.7526+0.25+0.971.17661000.660.02+20+0.68+2.683.2105,507000
'26/08/1225.926.125.725.75+0.1+0.391.561101620.680.03-80-0.26-8.263.2-35,507000
'26/08/1125.8525.8525.325.65+0.65+2.62.22382281.050.06+220-0.41+21.63.19-85,510000
'26/08/1024.725.124.6525+0.45+1.831.83139861.610.033.17-95,518000
'26/08/0724.4524.6524.4524.55+0.15+0.610.8250790.640.01-60-0.04-6.043.1705,527000
'26/08/0624.5524.724.3524.4-0.05-0.21.4330640.470.01-130-0.26-13.33.1705,527000
'26/08/0524.724.8524.424.45-0.1-0.411.831061430.740.03-310+0.11-30.93.1805,527000
'26/08/0424.324.724.224.55+0.15+0.612.052861122.550.07-21.80+0.09-21.73.21-15,527000
'26/08/0324.3524.4524.3524.4+0.15+0.620.4145680.670.01-17.20+0.7-16.53.23+15,528000
'26/07/3124.324.424.2524.25+0.1+0.410.6294841.120.02-800-83.2505,527000
'26/07/3024.524.6524.1524.15+0.05+0.212.07761140.660.02-200-0.6-20.63.25+15,527000
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
'26/07/2924.4524.452424.1-0.25-1.031.851682220.760.04-240-0.27-24.33.25-105,526000
'26/07/2824.524.9524.324.35-0.15-0.612.651201121.070.03-330-0.01-333.27+65,536000
'26/07/2724.724.724.4524.5-0.1-0.411.0265890.730.02-500-53.28-15,530000
'26/07/2424.7524.924.5524.6-0.15-0.611.4140790.510.01-90+0.19-8.813.2905,531000
'26/07/2324.8525.0524.6524.75-0.1-0.41.6184870.970.02-30-0.25-3.253.1505,531000
'26/07/2224.9525.124.8524.85-0.05-0.2175711.060.02-90+0.8-8.23.1505,531000
'26/07/2124.7525.0524.7524.9+0.25+1.011.221331031.290.03-8.010-0.52-8.533.15+35,531000
'26/07/2024.8524.8524.424.65-0.2-0.81.811051180.890.03-190-0.14-19.13.16-35,528000
'26/07/1725.1525.224.824.85-0.35-1.391.591931731.110.05-48.90+0.45-48.53.1705,531000
'26/07/1625.225.425.225.2000.7968760.890.0200-0.08-0.083.22-25,531000
'26/07/1525.5525.625.125.2-0.15-0.591.97711770.40.02+700+73.22-65,533000
'26/07/1425.4525.5525.225.35-0.35-1.361.361401580.890.04-5.7100-5.713.21+15,539000
'26/07/1326.226.225.6525.7-0.25-0.962.121061980.540.03-3600-363.21-15,538-100
'26/07/0925.8527.125.8525.95+0.35+1.374.882463390.730.06+140-0.46+13.53.24+145,539+110.02
'26/07/0825.825.825.525.6-0.25-0.971.161662070.80.04-7800-783.23-105,525000
'26/07/0728.1528.1527.8527.85-0.2-0.711.074074410.920.11-950-0.02-953.3+135,535000
'26/07/0627.828.1527.828.05+0.25+0.91.263064160.740.09+350+0.05+353.39-255,522000
'26/07/0327.5528.227.527.8+0.25+0.912.541611860.870.04+4200+423.36-165,547000
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
'26/07/0227.3527.727.3527.55001.27892080.430.02+160+0.88+16.93.32-15,563000
'26/07/0127.3527.727.3527.55-0.05-0.181.271231460.840.03+1500+153.3-25,564000
'26/06/3027.727.727.627.6+0.3+1.10.3793821.130.03-100-13.29+15,566000
'26/06/2927.527.527.1527.3+0.1+0.371.2976751.010.02-2800-283.29-35,565000
'26/06/2627.527.5527.1527.2-0.35-1.271.451233400.360.03-3700-373.32-15,568000
'26/06/2527.5527.627.527.55+0.05+0.180.3686761.130.02+200+23.35+105,569000
'26/06/2427.527.8527.527.5001.271071480.720.03-500-53.35+35,559000
'26/06/2327.7527.7527.4527.5-0.25-0.91.081141830.630.03-1100-113.36+25,556000
'26/06/2228.1528.1527.7527.75-0.25-0.891.431701740.980.05-2800-283.3705,554000
'26/06/1828.0528.3527.928-0.05-0.181.61762220.790.05+1200+123.3905,554000
'26/06/1727.9528.0527.828.05+0.1+0.360.8960980.610.02+19.200+19.23.38-15,554000
'26/06/1628.228.227.927.95-0.25-0.891.061373750.360.04-2200-223.36+15,555000
'26/06/1528.228.352828.2+0.2+0.711.252751931.420.08+7300+733.38+25,554000
'26/06/1228.6528.6527.9528-0.3-1.062.472123420.620.06-5800-583.31+15,552000
'26/06/1128.3528.427.7528.3+0.45+1.622.332782231.250.08-1500-153.37-55,551000
'26/06/1027.527.8527.527.85+0.35+1.271.275282542.080.15+560-3+533.38-115,556000
'26/06/0927.2527.5527.2527.5+0.4+1.481.111181340.880.03+2000+203.33-75,567000
'26/06/0826.427.1526.3527.1-0.25-0.912.931181210.970.03+1800+183.3105,574000
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
'26/06/0527.4527.5527.2527.35001.11171350.860.03-1400-143.29-115,574000
'26/06/0427.627.627.3527.35-0.05-0.180.911751421.230.05-2300-233.31+125,585000
'26/06/0327.4527.527.127.4+0.35+1.291.481061800.590.03+1400+143.3305,573000
'26/06/0227.3527.352727.05-0.3-1.11.282161541.410.06+600+63.32-155,573000
'26/06/0127.0527.6526.927.35+0.6+2.242.81711800.950.05+1500+153.31+95,588000
'26/05/292727.0526.7526.75-0.25-0.931.111441221.180.04+700+73.3-115,579000
'26/05/28272726.927000.37691350.510.02+300+33.29-65,590000
'26/05/2727.127.22727-0.1-0.370.7452780.670.01-700-73.29-15,596000
'26/05/2627.1527.22727.1000.7499971.030.03+700+73.29-15,597000
'26/05/2526.827.3526.827.1+0.4+1.52.063011811.660.08-400-43.29+265,598000
'26/05/2226.6526.8526.5526.7+0.1+0.381.13891000.890.02+1900+193.2905,572000
'26/05/2126.527.3526.526.6+0.2+0.763.2263850.740.02-1100-113.2705,572000
'26/05/2026.126.5526.126.4+0.3+1.151.7232520.610.01+200+23.28-35,572000
'26/05/1926.2526.252626.1000.96921330.70.02-2300-233.28-15,575000
'26/05/1826.226.3526.0526.1-0.25-0.951.14841760.480.02-5600-563.3+35,576000
'26/05/1526.526.6526.0526.35-0.15-0.572.261022060.490.03-2100-213.3605,573000
'26/05/1426.6526.726.526.5-0.15-0.560.751121870.60.03-3500-353.38-245,573000
'26/05/13272726.5526.65-0.1-0.371.6861880.70.02-900-93.41+15,597000
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
'26/05/1226.9526.9526.6526.75-0.2-0.741.11781020.770.02-600-63.42+25,596000
'26/05/112727.126.826.95-0.15-0.551.111151470.780.03+1400+143.42+25,594000
'26/05/082727.12727.1+0.05+0.180.371091240.880.03+1000+103.41+15,592000
'26/05/0726.827.126.827.05+0.3+1.121.122122190.970.06+7600+763.4-25,591000
'26/05/062727.1526.6526.75-0.1-0.371.861011360.740.03-500-53.33-25,593000
'26/05/0526.62726.5526.85+0.25+0.941.69801060.750.02+2700+273.33-35,595000
'26/05/0426.62726.5526.6-0.25-0.931.682101971.070.06+1200+123.31+95,598000
'26/04/3027.127.326.826.85-0.15-0.561.85771520.510.02-900-93.78+15,589000
'26/04/2926.827.126.827+0.2+0.751.12961800.530.03+2800+283.78-115,588000
'26/04/2826.62726.5526.8+0.1+0.371.69691400.490.02+400+43.76+15,599000
'26/04/27272726.326.7-0.15-0.562.611401430.980.04-2600-263.75-15,598000
'26/04/24272726.7526.85+0.15+0.560.94901640.550.02-2000-203.78-45,599000
'26/04/2327.427.426.626.7-0.55-2.022.942252560.880.06-1700-173.79-65,603000
'26/04/2227.227.2527.1527.25+0.05+0.180.371441361.060.04+3100+313.81-35,609000
'26/04/212727.2526.9527.2+0.05+0.181.12372051.160.06+4800+483.78+585,612000
'26/04/2026.927.826.727.15+1.25+4.834.254334151.040.12-280-13-413.72+385,554000
'26/04/1725.72625.725.9001.1643890.480.01+100+13.75+35,516000
'26/04/1625.925.9525.725.9+0.3+1.170.981251460.860.03+280-13+153.75+55,513000
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
'26/04/1525.4525.825.3525.6+0.15+0.591.771861601.160.05-300-33.72+295,508000
'26/04/1425.525.625.425.45-0.05-0.20.781221640.750.03-900-93.72+355,479000
'26/04/1325.3525.625.3525.5000.982311451.590.06+3800+383.73-85,444000
'26/04/1025.1262525.5+0.35+1.393.9816616610.04+100+13.69+495,452000
'26/04/0925.3525.352525.15-0.2-0.791.3831870.360.01+400+43.69-55,403000
'26/04/0825.4525.5525.325.35+0.05+0.20.991381860.740.04-1900-193.69+85,408000
'26/04/0724.7525.324.625.3+0.7+2.852.855821853.150.15+3200+323.71+135,400000
'26/04/0224.5524.824.524.6+0.05+0.21.227547110.60.19-900-93.6805,387000
'26/04/0124.824.824.524.55+0.05+0.21.2233650.510.01-1100-113.6805,387000
'26/03/3124.624.824.3524.5-0.15-0.611.831061180.90.03-340-2-363.7+85,387000
'26/03/3024.5524.6524.524.65000.611331370.970.03-3400-343.7305,379000
'26/03/2724.824.824.624.65-0.05-0.20.8114860.16-400-43.76+15,379000
'26/03/2624.924.924.6524.7-0.15-0.61.01623590.170.02+900+93.7705,378000
'26/03/2524.82524.824.85+0.2+0.810.811277630.170.03-2400-243.76+55,378000
'26/03/2424.824.824.624.65-0.25-10.81086350.170.03-1400-143.78-115,373000
'26/03/2324.725.124.724.9+0.2+0.811.622226550.340.06-1000-103.79+35,384000
'26/03/2024.6524.8524.6524.7000.81484150.120.01-1300-133.805,381000
'26/03/1924.72524.624.7-0.05-0.21.62813410.240.02-100-13.8205,381000
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
'26/03/18252524.724.75+0.05+0.21.21763760.20.02+600+63.8205,381000
'26/03/1724.652524.6524.7+0.05+0.21.42323440.090.01-400-43.8105,381000
'26/03/1624.7524.824.5524.65-0.1-0.41.01734710.150.02+1700+173.81-205,381000
'26/03/1324.852524.6524.75+0.15+0.611.42765630.140.02+500+53.805,401000
'26/03/1224.5525.0524.5524.6-0.2-0.812.021062230.470.03-1700-173.79-15,401000
'26/03/1124.52524.524.8+0.3+1.222.04571540.370.01+1800+183.8105,402000
'26/03/1024.425.124.424.5+0.15+0.622.871072270.470.03-30+7+43.7905,402000
'26/03/0924.824.824.224.35-0.75-2.992.393626250.580.09-730+2-713.8-305,402000
'26/03/0625.4525.4524.925.1+0.15+0.62.21381960.70.03+500+53.87-115,432000
'26/03/0524.8525.1524.8524.95+0.05+0.21.21002420.410.03+300+33.86-35,443000
'26/03/0425.4525.4524.924.9-0.6-2.352.161073340.320.03-2000-203.86-15,446000
'26/03/0325.6525.6525.1525.5-0.1-0.391.951201970.610.03-500-53.88-65,447000
'26/03/0225.4525.8525.225.6+0.15+0.592.55913110.290.02+600+63.88-25,453000
'26/02/2625.0525.525.0525.45+0.4+1.61.8871810.480.02+1800+183.88+15,455000
'26/02/2525.125.42525.05001.6871970.440.0200-11-113.8605,454000
'26/02/2425.1525.1525.0525.05-0.1-0.40.41242560.480.03+300+33.86-325,454000
'26/02/2325.2525.32525.15-0.2-0.791.181002330.430.03-2700-273.8605,486000
'26/02/1125.325.5525.325.35+0.05+0.20.992332071.130.06+20-8-63.88+25,486000
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
'26/02/1025.2525.3525.125.3-0.1-0.390.98481490.320.01-40-12-163.88-15,484000
'26/02/0925.0525.5525.0525.4+0.2+0.791.98613170.190.02+800+83.88+185,485000
'26/02/0625.325.324.925.2-0.1-0.41.58591130.520.01-1500-153.88+125,467000
'26/02/0525.926.352525.3-0.5-1.945.231602150.750.04+6300+633.89-15,455000
'26/02/0425.52625.2525.8+0.15+0.582.92411700.240.01+110-3+83.8305,456000
'26/02/0325.4525.7525.3525.65+0.3+1.181.581321350.980.03+3500+353.82-105,456000
'26/02/0226.3526.3525.325.35-1.05-3.983.981835200.350.05+200-15+53.79-35,466000
'26/01/3026.827.2526.3526.4-0.35-1.313.36812270.360.02-700-73.77-55,469000
'26/01/2927.327.326.7526.75-0.55-2.012.011261730.730.03+120-9+33.77-25,474000
'26/01/2827.227.8527.1527.3+0.25+0.922.591151760.650.03+4600+463.76-25,476000
'26/01/2727.527.527.0527.05-0.4-1.461.641173300.350.03+340-13+213.72-225,478000
'26/01/2627.727.727.327.45-0.3-1.081.44772110.360.02+2400+243.68-35,500000
'26/01/2327.6528.4527.327.75+0.05+0.184.151542260.680.04+200-4+163.66+65,503-300
'26/01/2228.4528.4527.727.7002.712213680.60.06-20-4-63.64+475,497-130.05
'26/01/2128.428.527.527.7-1-3.483.483356070.550.09-120+7.24-4.763.64+45,450+340.07
'26/01/2027.93027.328.7+1.4+5.139.892,3633,2590.730.68-1240+43.8-80.23.65+495,446+110.02
'26/01/1924.8527.324.727.3+2.45+9.8610.55874371.340.1600003.78+465,397000
'26/01/1624.82524.824.85-0.05-0.20.8631040.610.02-400-43.7705,351000
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
'26/01/1524.724.924.724.9+0.1+0.40.811191430.830.03+290+4+333.78+45,351000
'26/01/1424.724.824.724.8+0.1+0.40.41901401.360.05+410-3+383.75+95,347000
'26/01/1324.7524.824.6524.7-0.1-0.40.61591561.020.04-1900-193.71+155,338000
'26/01/1224.824.924.824.8+0.05+0.20.447730.640.01-1100-113.7305,323000
'26/01/0924.8524.8524.724.75-0.15-0.60.6701860.380.02-2200-223.74+205,323000
'26/01/0824.8524.9524.7524.9-0.1-0.40.8751400.540.02-200-23.76-15,303000
'26/01/0724.8525.224.825+0.15+0.61.6156870.650.01-1100-113.76+145,304000
'26/01/0624.825.224.7524.85+0.05+0.21.8186821.050.02-120-1-133.7705,290000
'26/01/0524.8524.8524.724.8-0.05-0.20.6621580.390.02-210-3-243.7805,290000
'26/01/0224.852524.824.85-0.05-0.20.830650.460.01-900-93.81-25,290000
'25/12/3124.824.924.7524.9+0.05+0.20.645710.630.01-1300-133.81-45,292000
'25/12/3024.924.924.7524.85-0.05-0.20.697641.520.02-3200-323.8305,296000
'25/12/2924.852524.8524.9-0.05-0.20.61961121.750.05-1100-113.8605,296000
'25/12/2625.0525.124.924.95-0.05-0.20.842450.940.01-110-1-123.7805,296000
'25/12/2424.7525.124.7525+0.1+0.41.4155610.90.01-400-43.79+55,296000
'25/12/2324.8524.924.7524.9+0.05+0.20.667780.860.02-200-23.805,291000
'25/12/2224.8524.924.824.85000.435910.390.01+100+13.8-35,291000
'25/12/1924.824.9524.7524.85+0.05+0.20.8120390.520.01-1000-103.805,294000
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
'25/12/1824.924.924.824.8-0.05-0.20.421570.360.01-1300-133.8105,294000
'25/12/1725.125.124.824.85+0.05+0.21.2123490.470.01-600-63.82-75,294000
'25/12/1624.724.824.724.8-0.1-0.40.4251010.250.01-900-93.8305,301000
'25/12/1524.6524.9524.6524.9+0.05+0.21.21961730.550.02-1400-143.84+15,301000
'25/12/1224.8524.9524.824.85000.641730.570.01-1900-193.8505,300000
'25/12/1124.9524.9524.8524.85-0.1-0.40.4105971.080.03+700+73.87-15,300000
'25/12/1024.8524.9524.824.95000.6951150.820.02-2100-213.86+15,301000
'25/12/09252524.924.95000.4501110.450.01-2000-203.8805,300000
'25/12/0824.9525.224.8524.95001.466810.820.02-100-13.9-105,300000
'25/12/0525.125.124.9524.95-0.05-0.20.657561.020.01-300-33.9+15,310000
'25/12/0425.2525.32525-0.1-0.41.257670.850.01-400-43.91+35,309000
'25/12/0325.3525.425.125.1-0.25-0.991.1846680.680.01-500-53.91+35,306000
'25/12/0225.225.4525.225.35+0.05+0.20.9933980.330.01-300-33.91+25,303000
'25/12/0125.125.6525.0525.3+0.25+12.41071140.940.03+1300+133.92-105,301000
'25/11/2825.1525.1525.0525.05000.442700.60.01+1100+113.9+25,311000
'25/11/2725.1525.352525.05-0.1-0.41.3972720.990.02+2000+203.89+15,309000
'25/11/2625.225.225.125.15+0.05+0.20.431500.630.01+300+33.87-55,308000
'25/11/2525.225.325.125.1+0.3+1.210.8114310.44+10+2+33.87-65,313000
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
'25/11/2424.625.0524.624.8+0.05+0.21.821541011.530.04+700+73.87+105,319000
'25/11/2124.52524.524.75-0.15-0.62.0146970.470.01+900+93.86+15,309000
'25/11/2025.1525.1524.924.9-0.2-0.8166810.820.02-100-13.85-25,308000
'25/11/1925.125.22525.1-0.05-0.20.830530.560.01-600-63.86-35,310000
'25/11/1825.1525.42525.15001.591221211.010.03+50+11+163.86-35,313000
'25/11/1725.525.6525.1525.15-0.15-0.591.982591711.520.07-390+4-353.86-165,316000
'25/11/1425.1525.425.1525.3+0.15+0.60.992561761.460.06+90+1+103.8905,332000
'25/11/1325.0525.324.8525.15001.791461221.190.04+1100+113.8905,332000
'25/11/122525.3524.9525.15+0.15+0.61.679930.850.02+100+13.88+55,332000
'25/11/1125.2525.52525-0.2-0.791.9864950.670.02-10.700-10.73.87+85,327000
'25/11/1025.225.2525.1525.2+0.05+0.20.459680.860.01-2400-243.8805,319000
'25/11/0725.325.352525.15-0.3-1.181.3848580.830.01-300-33.91+65,319000
'25/11/0625.325.6525.325.45+0.35+1.391.3964730.880.02-600-63.91-35,313000
'25/11/052525.12525.1000.447401.170.01-400-43.9205,316000
'25/11/042525.224.9525.1-0.1-0.40.9960591.020.02-900-93.89-15,316000
'25/11/0325.125.224.925.2001.1989920.970.02+1.7300+1.733.905,317000
'25/10/3125.225.2525.0525.2000.7945560.810.01-400-43.905,317000
'25/10/3025.1525.2525.1525.2+0.05+0.20.448600.80.01-400-43.9-25,317000
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
'25/10/2925.1525.325.125.15+0.05+0.20.875790.940.02+300+33.91-125,319000
'25/10/2825.1525.32525.1-0.1-0.41.191781381.290.04-14.600-14.63.9-25,331000
'25/10/2725.225.4525.125.2-0.05-0.21.3956970.580.01+600+63.9205,333000
'25/10/2325.225.352525.25+0.05+0.21.3950640.780.0100003.9105,333000
'25/10/2225.325.425.225.2-0.1-0.40.7940540.740.01-1400-143.91-55,333000
'25/10/2125.425.425.325.3-0.05-0.20.3989721.240.02-2900-293.93-195,338000
'25/10/2025.525.6525.2525.35+0.05+0.21.58951450.650.02-4900-493.9505,357000