≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4924 欣厚-KY / K線圖(日)

4924 欣厚-KY

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
19.919.35+0.55+2.84%6.46%19.352018.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
224436萬1461.53張/筆19.461.8624.880.08
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)
8981,817萬4312.08張/筆20.24+0.45 (+2.38%)

連續漲跌: 連4漲  ( +4.25元 / +27.16%)

財報評分: 最新45分 / 平均39分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 欣厚-KY董事會決議不分派2026年上半年度股利 (公告訊息 11/10 14:18)

• 欣厚-KY董事會通過2026年第三季合併財務報告 (公告訊息 11/10 14:13)

• 【量大強漲股整理】台股血洗千點！恐慌殺盤後誰能逆勢翻身? (Anue鉅亨 10/15 18:17)

• 補充公告-欣厚-KY馬來西亞子公司欣厚企業(馬)有限公司工廠火災事故 (公告訊息 09/29 17:16)

• 欣厚-KY馬來西亞子公司欣厚企業(馬)有限公司工廠火災事故 (公告訊息 09/29 13:49)

• 欣厚-KY變更訴訟及非訟代理人 (公告訊息 08/27 15:04)

• 欣厚-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/27 15:02)

• 欣厚-KY2026年第2季財務報告董事會召開日期 (公告訊息 08/19 13:37)

• 欣厚-KY2025年度年報修訂本上傳(股東會後修訂本) (公告訊息 08/17 16:32)

4924 欣厚-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共3,686日
成交價: 19.9元 (+0.55元/ +2.84%)成交張數: 224張成交金額: 436萬元
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1459高
近13日新高
連4漲
(+4.25元/ +27.2%)
第716高
近4日新低
第740高
近4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
19.9元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年今年
01/02
~11/11
起算價17.217.119.3516.7510.0510.6512.2518.412.5513.48.1243.2-11.35
漲跌價+2.7+2.8+0.55+3.15+9.85+9.25+7.65+1.5+7.35+6.5+11.78-23.3-+8.55
漲跌幅+15.7%+16.4%+2.84%+18.8%+98%+86.9%+62.4%+8.15%+58.6%+48.5%+145%-53.9%-+75.3%
振幅18.3%36%31.8%47.2%129%125%108%72.1%170%159%315%110%-117%
成交張數1,4452,0314,2471.28萬2.79萬3.87萬4.59萬5.71萬8.74萬13.8萬27.1萬56.5萬-4.45萬
成交金額2,852萬3,797萬7,930萬2.49億4.76億6.08億6.87億8.78億15.1億22.6億38.8億121億-6.71億
週轉率3.89%5.47%11.4%34.4%75.2%104%123%154%235%371%730%1520%-120%

* 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
'26/11/1119.352018.7519.9+0.55+2.846.462241461.530.04
'26/11/1020.720.7519.2519.35+0.45+2.387.948984312.080.18+5500+5539.7+382,372+360.25
'26/11/0918.218.917.618.9+1.7+9.887.563232121.530.06+3000+3039.6+22,334+230.13
'26/11/061517.214.617.2+1.55+9.916.63642541.430.06-2900-2939.4+102,332+110.04
'26/11/0516.8516.8515.6515.65-1.45-8.487.022221701.310.04-7.9500-7.9539.5-52,322-100
'26/11/0417.5517.916.517.1-0.5-2.847.951831311.40.03+7.8400+7.8439.5+12,327010.04
'26/11/0318.0518.8517.417.6-0.9-4.867.843972141.850.07+9500+9539.5+162,326-110.04
'26/11/0218.618.7518.118.5-0.25-1.333.472301651.40.04-2300-2339.3-252,310-1020.09
'26/10/301920.0518.2518.75-0.4-2.099.41,0996161.780.21-18400-18439.3+2102,335-8120.51
'26/10/2919.4519.951919.15-0.2-1.034.913072251.360.06-22.600-22.639.8+82,125+1200.94
'26/10/2818.519.718.519.35+1.05+5.746.566413591.790.12+10800+10839.9-1032,117+1190.9
'26/10/2719.1519.8518.318.3-0.85-4.448.094943521.40.09+12600+12639.6+12,220+1180.81
'26/10/2220.820.819.1519.15-1.2-5.98.114923411.440.1-2.1700-2.1739.2+332,219-8170.77
'26/10/2121.622.520.320.35-0.7-3.3310.51,6491,0301.60.35-38200-38239.2-4172,186-9251.14
'26/10/2018.7521.0518.7521.05+1.9+9.92127314781.530.15+25800+25840.3-712,603+2341.31
'26/10/1919.920.2518.719.15-0.75-3.777.795163801.360.1+4400+4439.6-562,674+3321.2
'26/10/1620.721.419.5519.9-0.25-1.249.181,6601,1431.450.34-12100-12139.4-1292,7300291.06
'26/10/1518.320.151820.15+1.8+9.8111.71,1596711.730.23+27300+27339.8-1422,859+16291.01
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
'26/10/1416.8518.516.8518.35+1.5+8.99.796404481.430.12+70.200+70.239-93,001+11130.43
'26/10/1316.951816.8516.85+0.1+0.66.875403481.550.09+2.2200+2.2238.8-153,010020.07
'26/10/1216.617.116.0516.75-0.4-2.336.125884071.450.138.8+413,025020.07
'26/10/0815.717.2515.217.15+1.45+9.2413.11,1227741.450.19+49.90-0.5+49.439.1+122,984+120.07
'26/10/0714.515.714.515.7+1.4+9.798.391781021.750.03+12200+12238.9-82,972+110.03
'26/10/0615.315.314.314.3-0.7-4.676.672441761.390.04+14.100+14.138.6-42,980000
'26/10/0515.9516.1514.5515-0.9-5.6610.12732161.260.04-6000-6038.5-132,984000
'26/10/0215.7516.615.7515.9005.353092291.350.05-170-0.33-17.338.7-252,997000
'26/10/0116.917.0515.915.9-0.6-3.646.975944531.310.1-310-0.01-3138.7+103,022-400
'26/09/3015.416.515.3516.5+1.5+107.674392241.960.07+670+0.67+67.738.8-453,012+440.13
'26/09/2916.316.851515-1.1-6.8311.56844681.460.11-63.80-0.12-63.938.6+43,057000
'26/09/2416.4517.416.116.1-0.8-4.737.695393621.490.09+31.20-0.06+31.238.8+333,053-200
'26/09/2318.418.416.916.9-1.85-9.8781,7489281.880.3-840-5.79-89.838.7+1443,020-620.07
'26/09/2218.7518.7518.7518.75+1.7+9.9705611992.820.11-120+5-738.9-942,876+680.28
'26/09/2115.3517.0515.317.05+1.55+1011.37786561.190.13+960+0.25+96.339+742,970+120.07
'26/09/1813.815.6513.815.5+1.25+8.77135913931.510.09+600+0.08+60.138.7+612,896010.03
'26/09/1714.814.813.5514.25-0.25-1.728.623622671.360.05-240-0.38-24.438.5+552,835-1010.04
'26/09/1614.8514.851414.5+1+7.416.31,0799271.160.16+1910+0.99+19238.6+282,780+11110.4
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
'26/09/1513.513.513.513.5+1.2+9.760488994.930.07-100-138.1+262,752000
'26/09/1412.7513.2512.312.3-0.2-1.67.61,55914310.90.19-470-0.19-47.238.1+1,2862,726000
'26/09/1112.613.4512.4512.5-0.4-3.17.752921801.620.04-160-0.01-1638.2+491,440000
'26/09/1012.513.8512.512.9+0.25+1.9810.73292351.40.04+40-0.12+3.8838.2-71,391000
'26/09/0913.213.212.5512.65-0.35-2.6952111311.610.03+120-0.02+1238.2+31,398000
'26/09/0813.8514.351313-0.1-0.7610.38275141.610.11-620-0.7-62.738.2+811,395000
'26/09/0712.813.112.5513.1+1.15+9.624.62391271.880.03+160-0.13+15.938.401,314000
'26/09/0411.211.9510.911.95+1.05+9.639.634382931.50.05+90+1.32+10.338.3+391,314000
'26/09/039.9710.99.9710.9+0.98+9.889.372811901.480.03+670-0.01+6738.3+431,275000
'26/09/0210.110.19.929.92-0.07-0.71.822138.101,232000
'26/09/0110.0510.059.99.99-0.01-0.11.519111.73+900+938.1-51,232000
'26/08/3110109.9510-0.25-2.440.4910101.01+100+138.101,237000
'26/08/2810.110.259.910.25-0.05-0.493.439261.5+500+538.1-71,237000
'26/08/279.7710.359.7710.3+0.37+3.735.8442301.41+120-0.12+11.938.1+51,244000
'26/08/269.919.989.749.93+0.02+0.22.4216101.6-10-4-538-21,239000
'26/08/259.749.939.749.91+0.17+1.751.951691.78-800-838-691,241000
'26/08/249.589.749.589.74+0.15+1.561.67551-10-2-338+11,310000
'26/08/219.69.629.599.59-0.17-1.740.3128142-300-338.1-161,309000
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
'26/08/209.729.769.729.76+0.21+2.20.42450.8138.101,325000
'26/08/199.849.849.529.55-0.42-4.213.2121211.01-200-238.101,325000
'26/08/189.519.979.59.97+0.24+2.474.835787.130.0100-0.04-0.0438.1+41,325000
'26/08/179.779.779.549.73-0.04-0.412.3554361.490.01+100-0.52+9.4838.101,321000
'26/08/149.769.99.769.77-0.21-2.11.429251.16+200+238+11,321000
'26/08/1310.210.29.919.98-0.07-0.72.8963163.950.013801,320000
'26/08/121010.059.910.05+0.07+0.71.523201.15+300+338-51,320000
'26/08/119.839.989.759.98-0.02-0.22.377145.510.01+100+138-61,325000
'26/08/1010.0510.19.8110-0.1-0.992.8724181.3338-51,331000
'26/08/0710.1510.1510.0510.1+0.1+115787.120.01000038-21,336000
'26/08/0610.210.21010-0.1-0.991.9825241.04-1100-1138-31,338000
'26/08/0510.0510.659.9810.1+0.05+0.56.6787382.30.0100-0.24-0.2438-141,341000
'26/08/0410.110.29.910.05+0.05+0.5381213.840.01-150-0.4-15.438+31,355000
'26/08/0310.1510.451010004.515101.5+200+238-11,352000
'26/07/319.810.259.810+0.67+7.184.8296462.10.01000038-101,353000
'26/07/309.39.339.259.33+0.03+0.320.8627141.93+80-2+638-41,363000
'26/07/299.769.769.249.3-0.6-6.065.25158433.680.01+600+638-41,367000
'26/07/289.9310.19.899.9-0.05-0.52.1175213.570.01-700-738-11,371000
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
'26/07/279.869.959.89.95+0.09+0.911.5213170.74+10+0.09+1.0938-11,372000
'26/07/241010.059.769.86-0.19-1.892.8922191.16+100+13801,373000
'26/07/2310.110.31010.05-0.05-0.52.9733231.42-120-0.64-12.638-41,373000
'26/07/2210.310.6510.110.1-0.2-1.945.3438390.98-200-238+11,377000
'26/07/2110.110.510.110.3+0.15+1.483.9460431.40.01-500-538+11,376000
'26/07/2010.210.29.9910.15+0.17+1.72.123191.21-100-138-21,375000
'26/07/1710.310.39.859.98-0.27-2.634.39166762.190.02+140-0.06+13.938.1-141,377000
'26/07/1610.4510.6510.210.25-0.65-5.964.13108801.340.01+150+0.58+15.638+41,391000
'26/07/1510.651110.6510.9+0.3+2.833.351391.310.01+1300+1338-171,387000
'26/07/1411.411.410.410.6-0.8-7.028.771641161.420.02+30+0.24+3.2437.9-171,404000
'26/07/1312.112.8511.3511.4-1.2-9.5211.91,0625621.890.12-170-0.04-1737.9+241,421000
'26/07/0913.1513.212.612.6-0.6-4.554.5564601.070.01+30+0+338-151,397000
'26/07/0813.113.212.913.2+0.05+0.382.2847461.020.01+60-0.77+5.2337.9-151,412000
'26/07/0713.9514.513.0513.15-0.65-4.7110.5117791.480.02-40+10+637.9+401,427000
'26/07/06141413.4513.8-0.15-1.083.9459571.030.01-140-6.55-20.637.9-21,387000
'26/07/0314.2515.113.7513.95-0.35-2.459.442672101.270.04+100-3.1+6.938+361,389000
'26/07/021414.313.614.3+0.8+5.935.1958590.990.01-20-0.01-2.0137.9+131,353000
'26/07/0114.7514.7513.413.5-0.75-5.269.472632301.140.04-270+0.63-26.437.9-161,340000
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
'26/06/3014.251513.8514.25+0.35+2.528.275223721.40.08-3700-3738+431,356000
'26/06/2912.9514.212.813.9+0.95+7.3410.85023051.650.07+270+2+2938.1+1031,313000
'26/06/2613.313.312.9512.95-0.35-2.632.6394541.740.01-240-3-273801,210000
'26/06/2514.114.213.313.3-1.1-7.646.252641571.680.04-4400-4438.1-121,210000
'26/06/2413.3514.4512.1514.4+0.9+6.67176104071.50.08-1620-0.18-16238.2+381,222000
'26/06/2313.0513.7512.813.5+1+87.65022551.970.07+1940+0.09+19438.6-741,184000
'26/06/2211.412.511.412.5+1.1+9.659.651991091.830.02+30+0.1+3.138.1+941,258000
'26/06/1811.811.811.411.4-0.15-1.33.4649351.410.01-1200-1238.1+101,164000
'26/06/17121211.5511.55-0.4-3.353.77107661.630.01-1700-1738.1+201,154000
'26/06/1612.212.211.911.95-0.15-1.242.4852222.360.01-1400-1438.2+71,134000
'26/06/1512.112.212.112.1-0.05-0.410.8247241.960.01+100+138.2+31,127000
'26/06/121212.41212.15+0.2+1.673.3541281.47+100+2+1238.2+91,124000
'26/06/1111.71211.6511.95002.9350321.560.01-500-538.2+221,115000
'26/06/1012.312.311.9511.95-0.1-0.832.943341.260.01-40+6+238.2-11,093000
'26/06/0912.3512.3511.9512.05+0.05+0.423.3376451.690.01-800-838.2-221,094000
'26/06/0812.712.711.812-0.75-5.887.0651381.340.01-10+3+238.2+31,116000
'26/06/0512.612.7512.5512.75+0.15+1.191.5932231.38-1100-1138.2-41,113000
'26/06/0412.612.7512.612.6001.1980382.110.01+300+338.2+341,117000
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
'26/06/0312.7513.112.612.6-0.05-0.43.952601132.30.03-500-538.2+951,083000
'26/06/0212.751312.5512.65-0.2-1.563.51241061.170.02+40-0.04+3.9638.2+32988000
'26/06/0112.213.0511.912.85+0.95+7.989.665532652.090.07+30+0.04+3.0438.2+80956000
'26/05/2911.511.911.511.9+0.55+4.853.5250351.420.01+50-10-538.2-1876000
'26/05/2811.6511.911.3511.35-0.15-1.34.78116711.640.01+1800+1838.2+15877000
'26/05/2712.112.111.411.5-0.8-6.55.692281531.490.03+80+1+938.2+35862000
'26/05/2612.7512.7512.1512.3-0.45-3.534.71114641.770.01-1600-1638.1+18827000
'26/05/2512.7512.9512.3512.75+0.3+2.414.822151591.350.03-330-0.02-3338.2+33809000
'26/05/2211.8512.711.8512.45+0.9+7.797.363511612.180.04+300+338.3+148776000
'26/05/2111.511.8511.4511.55+0.35+3.123.571921001.920.02+10+4+538.2+60628000
'26/05/2011.812.111.211.2-0.6-5.087.632621631.610.03+20-0.2+1.838.2-66568000
'26/05/1911.9512.9511.811.8009.758765621.560.11+290+0.12+29.138.2+160634000
'26/05/1810.811.810.7511.8+1.05+9.779.772931152.550.03-40+0-438.2+78474000
'26/05/1510.711.4510.610.75+0.3+2.878.133082731.130.03-30+0.1-2.938.2+4396000
'26/05/1410.6510.6510.2510.45-0.2-1.883.7696741.30.01+200+238.2+3392000
'26/05/1310.911.0510.410.65+0.6+5.976.474572481.840.05-500-538.2+55389000
'26/05/1210.3510.61010.05-0.3-2.95.891422.170.01+300+338.2+42334000
'26/05/1110.2510.3510.2510.35+0.1+0.980.985678.030.0138.2+50292000
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
'26/05/0810.2510.2510.210.25-0.2-1.910.48881.01-100-138.2+2242000
'26/05/0710.4510.4510.4510.450005469.040.01-100-138.2+54240000
'26/05/0610.4510.8510.4510.45-0.05-0.483.8128161.7200+2+238.2-1186000
'26/05/0510.0510.51010.5+0.25+2.444.8883332.520.01+300+338.2+44187000
'26/05/0410.3510.3510.2510.25-0.1-0.970.9728122.33-100-138.2+16143000
'26/04/3010.3510.451010.35-0.25-2.364.2548341.4138.2+8127000
'26/04/2910.810.810.310.6-0.2-1.854.6349291.690.01+200+238.2+8119000
'26/04/2810.9511.310.810.8-0.15-1.374.5798511.920.01-300-338.2-18111000
'26/04/271111.8510.810.95+0.15+1.399.725282282.310.06+490+3+5238.2+82129000
'26/04/2410.0510.9510.0510.8+0.55+5.378.7898591.660.01-300-338+1247000
'26/04/2310.5510.551010.25-0.05-0.495.3445281.61-60-2-838.1035000
'26/04/2210.410.610.210.3-0.1-0.963.8556252.240.01-1600-1638.1+235000
'26/04/219.9910.49.9910.4+0.41+4.14.122171.29-400-438.1+633000
'26/04/2010.0510.059.949.99-0.11-1.091.093819238.1+1427000
'26/04/171010.19.9910.1+0.05+0.51.09107303.570.01+800+838.1+213000
'26/04/1610.310.39.9810.05-0.4-3.833.06104631.650.0100+0.93+0.9338.1-5711000
'26/04/1510.9510.9510.310.45006.2292452.040.01-400-438.1+768000
'26/04/1410.351110.0510.45+0.1+0.979.182711312.070.03+140-0.13+13.938.1+3761000
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
'26/04/1310.4510.79.8810.35+0.6+6.158.413211981.620.03+100+1.2+11.238.1+1524000
'26/04/1010.110.19.399.75-0.35-3.477.03129901.430.01+900+938.1+99000
'26/04/099.910.29.8510.1+0.22+2.233.54783920.01-100-13800000
'26/04/0810.110.359.779.88-0.17-1.695.771701041.640.02-1100-113800000
'26/04/0710.1510.159.910.05002.4930241.27-200-238.100000
'26/04/0210.2510.259.9610.05-0.4-3.832.7869501.370.01-900-938.100000
'26/04/0110.610.61010.45+0.25+2.455.8881302.70.01-100-138.100000
'26/03/3110.910.91010.2008.8252321.630.01000038.100000
'26/03/3010.210.359.9810.2-0.1-0.973.59114402.850.0138.100000
'26/03/2710.310.410.210.3-0.25-2.371.943192.26+300+338.100000
'26/03/2610.3510.6510.3510.55-0.15-1.42.833251.32+500+538.100000
'26/03/2510.710.710.310.7+0.2+1.93.8155272.040.0138.100000
'26/03/2410.4511.110.310.5+0.1+0.967.6948311.550.01-600-638.100000
'26/03/2310.3510.410.1510.4-0.05-0.482.3935341.0338.100000
'26/03/2010.710.710.310.45-0.1-0.953.7977138.100000
'26/03/1910.5510.5510.2510.55002.8429231.2738.100000
'26/03/1810.51110.510.55+0.1+0.964.7887471.850.01-100-138.100000
'26/03/1710.5510.5510.4510.45-0.05-0.480.9544241.81+400+438.100000
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
'26/03/1610.4510.5510.2510.5+0.15+1.452.950271.840.01+10-1038.100000
'26/03/1310.310.351010.35003.3840261.5638.100000
'26/03/1210.310.3510.0510.35+0.1+0.982.9324161.4738.100000
'26/03/1110.510.510.2510.25-0.25-2.382.3816131.2500+1+138.100000
'26/03/1010.3510.510.310.5001.964282.290.0138.100000
'26/03/0910.610.610.0510.5-0.6-5.414.95101432.350.0138.100000
'26/03/0610.711.210.5511.1+0.35+3.266.0556341.650.01+500+538.100000
'26/03/0510.5510.910.510.75+0.45+4.373.881791.8938.100000
'26/03/0410.710.710.310.3-0.55-5.073.6966262.540.0138.100000
'26/03/03111110.810.85-0.1-0.911.8342192.21-400-438.100000
'26/03/0211.0511.110.910.95-0.25-2.231.7943162.6938.100000
'26/02/2610.911.210.8511.2003.1264213.050.0138.100000
'26/02/2510.911.210.811.2+0.3+2.753.6750291.730.0138.100000
'26/02/2410.910.9510.810.9001.3848212.290.0138.100000
'26/02/2311.3511.3510.910.9-0.05-0.464.1163321.970.01000038.100000
'26/02/1111.911.9510.9510.95+0.05+0.469.17103691.490.01+100+138.100000
'26/02/1010.810.910.810.9+0.05+0.460.921291.3338.100000
'26/02/09111110.810.85001.8429142.0738.100000
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
'26/02/0610.851110.810.85001.8446241.92000038.100000
'26/02/0510.91110.8510.85-0.1-0.911.3751192.680.0138.100000
'26/02/0410.951110.910.95000.9123211.1+400+438.100000
'26/02/0311.1511.1510.9510.95-0.35-3.11.7735251.438.100000
'26/02/0211.0511.31111.3-0.1-0.882.6314101.438.100000
'26/01/3011.1511.41111.4-0.1-0.873.4830251.2-300-338.100000
'26/01/2911.111.551111.5+0.45+4.074.9865361.810.0138.100000
'26/01/281111.0510.9511.05-0.1-0.90.917111.5538.100000
'26/01/2711.0511.151111.15-0.05-0.451.3442221.9238.100000
'26/01/2611.211.21111.2+0.05+0.451.7923151.54+200+238.100000
'26/01/231111.151111.15001.3513160.8338.100000
'26/01/2211.0511.151111.15+0.1+0.91.3674174.350.0138.100000
'26/01/2111.0511.11111.05-0.25-2.210.8833201.6538.100000
'26/01/2011.211.311.0511.3-0.2-1.742.1769282.460.0138.100000
'26/01/1911.411.51111.5+0.1+0.884.3953262.040.0138.100000
'26/01/1611.611.611.3511.4-0.1-0.872.1733171.9438.100000
'26/01/1511.111.6511.111.5+0.4+3.64.95127472.710.01+20-2038.100000
'26/01/1411.1511.351111.1-0.05-0.453.1452341.530.0100+2+238.100000
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
'26/01/1311.1511.510.9511.15004.9338231.65-100-138.100000
'26/01/1210.911.1510.8511.15+0.2+1.832.7444281.57+200+238.100000
'26/01/091111.110.910.95001.8354222.450.0138.100000
'26/01/0811.211.210.9510.95-0.35-3.12.2173342.150.0138.100000
'26/01/0711.0511.91111.3+0.2+1.88.1156381.480.01-100-138.100000
'26/01/0611.111.410.8511.1-0.2-1.774.8768401.70.0138.100000
'26/01/0511.411.711.211.3-0.1-0.884.3912121-100-138.100000
'26/01/0211.2511.4511.111.4+0.05+0.443.0830201.538.100000
'25/12/3111.2511.7511.2511.35-0.05-0.444.3937261.4338.100000
'25/12/3011.511.511.211.4+0.05+0.442.643216238.100000
'25/12/2911.3511.611.111.35-0.15-1.34.35110621.780.01+40-1+338.100000
'25/12/2611.7511.7511.511.5-0.35-2.952.1150341.480.0100+1+13800000
'25/12/2411.5512.4511.4511.85+0.5+4.418.8196711.350.013800000
'25/12/2311.311.411.2511.35001.3215131.153800000
'25/12/2211.0511.411.0511.35+0.3+2.713.1740251.6+200+23800000
'25/12/1911.1511.2511.0511.05-0.1-0.91.7943261.653800000
'25/12/1811.211.511.1511.15003.1425191.3200003800000
'25/12/1711.411.411.1511.15002.2453341.560.013800000
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
'25/12/1611.2511.3511.111.15-0.1-0.892.2245251.820.013800000
'25/12/1511.4511.4511.1511.25-0.25-2.172.6192471.970.01+2100+213800000
'25/12/1211.3511.511.311.5+0.15+1.321.7632162+300+33800000
'25/12/1111.3511.4511.3511.35-0.3-2.580.8621141.5+300+33800000
'25/12/1011.611.6511.311.6500331231.35-300-33800000
'25/12/0911.911.9511.511.65-0.3-2.513.7754371.460.01-700-73800000
'25/12/0812.1512.1511.911.95-0.2-1.652.0667282.40.01-1700-173800000
'25/12/0512.512.51212.15-0.2-1.624.0526181.44+100+13800000
'25/12/0412.212.3512.0512.35-0.2-1.592.3943231.850.01+800+83800000
'25/12/031212.551212.55+0.2+1.624.4542321.310.01+400+43800000
'25/12/0212.412.412.112.35002.431061.673800000
'25/12/0112.4512.4512.1512.35+0.15+1.232.468813800000
'25/11/2812.412.412.1512.2-0.4-3.171.9835251.41+400+43800000
'25/11/2711.9513.111.9512.6+0.3+2.449.3543331.30.01+100+13800000
'25/11/2611.9512.911.6512.3+0.15+1.2310.356311.810.01+900+93800000
'25/11/2512.3512.3511.8512.15-0.25-2.024.0341301.37-100-13800000
'25/11/2411.4512.7511.4512.4+0.7+5.9811.117121.43-100-13800000
'25/11/2112.0512.0511.411.7-0.2-1.685.4643311.39+100+13800000
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
'25/11/2011.8512.411.711.9+0.3+2.596.0314160.88+100+13800000
'25/11/1911.5511.6511.211.6003.8838281.36-100-13800000
'25/11/181212.211.411.6-0.4-3.336.6737321.16-500-53800000
'25/11/1712.312.31212-0.1-0.832.4814121.17-900-93800000
'25/11/1412.112.3512.112.1-0.05-0.412.0613121.08-100-13800000
'25/11/1312.312.312.0512.15-0.35-2.8237321.16+200+23800000
'25/11/1212.1512.51212.5+0.25+2.044.0826221.18+300+33800000