≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1524 耿鼎 / K線圖(日)

1524 耿鼎

日期: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.9526.1+0.85+3.26%4.41%26.127.2526.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9872,643萬8081.22張/筆26.81.513.28-0.5
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)
4071,060萬2201.85張/筆26.05+0.4 (+1.56%)

連續漲跌: 連2漲  ( +1.25元 / +4.86%)

財報評分: 最新49分 / 平均46分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 耿鼎董事會通過2026年度第二季個別財務報告 (公告訊息 08/07 14:46)

• 耿鼎2026年第二季個別財務報告董事會召開日期 (公告訊息 07/29 13:50)

1524 耿鼎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共6,919日
成交價: 26.95元 (+0.85元/ +3.26%)成交張數: 987張成交金額: 2,643萬元
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1064高
近24日新高
連2漲
(+1.25元/ +4.86%)
第2223高
近84日新高
第1591高
近74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
26.95元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價25.825.9526.126.628.329.8527.934.5526.559.8612.356.8715.927.8
漲跌價+1.15+1+0.85+0.35-1.35-2.9-0.95-7.6+0.4+17.09+14.6+20.08+11.05-0.85
漲跌幅+4.46%+3.85%+3.26%+1.32%-4.77%-9.72%-3.41%-22%+1.51%+173%+118%+292%+69.5%-3.06%
振幅6.2%6.17%6.13%6.02%12.5%33.7%42.1%60.1%78.2%366%308%604%261%42.3%
成交張數1,6392,3053,2455,6092.18萬11.7萬35.6萬137萬332萬924萬1,019萬1,123萬1,229萬25.9萬
成交金額4,335萬6,053萬8,500萬1.47億5.82億35.6億111億488億1,144億2,511億2,618億2,707億2,851億81.9億
週轉率0.99%1.39%1.96%3.39%13.2%70.9%215%830%2011%5589%6164%6792%7436%157%

* 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
'26/10/0826.127.2526.126.95+0.85+3.264.419878081.220.26+36.30-5+31.32.11+953,333020.06
'26/10/0725.726.1525.726.1+0.4+1.561.754072201.850.11+18200+1822.1-1913,238020.06
'26/10/0625.7525.925.6525.7-0.1-0.390.972451851.330.06+5500+552+33,429020.06
'26/10/0525.9525.9525.725.8-0.05-0.190.973592551.410.09-11000-1101.86+83,426020.06
'26/10/0226.0526.0525.825.85-0.1-0.390.963082321.330.08-1100-111.9-213,418020.06
'26/10/0126.1526.1525.825.95-0.15-0.571.341761960.90.05-700-71.9-363,439020.06
'26/09/3025.926.1525.8526.1+0.25+0.971.162322071.120.06+96.100+96.12.01-203,475020.06
'26/09/2925.926.225.825.85-0.15-0.581.541461670.870.04-23.900-23.92.11-243,495020.06
'26/09/2426.1526.1525.9526-0.15-0.570.7616316210.04+24.300+24.32.13-463,519020.06
'26/09/2326.3526.426.0526.15+0.05+0.191.342231631.370.06+11800+1182.14-163,565020.06
'26/09/2226.4526.4526.126.1-0.3-1.141.332503230.770.07+30.900+30.92.01-493,581020.06
'26/09/2126.0526.42626.4+0.3+1.151.531701780.950.04+62.20+2+64.22.01+63,630020.06
'26/09/1826.2526.3526.126.1+0.15+0.580.962571771.450.07+0.680+3+3.682.05+493,624020.06
'26/09/1725.826.1525.825.95+0.2+0.781.362561711.50.07+11700+1172.05-23,575020.06
'26/09/1625.6525.925.6525.75-0.05-0.190.972122140.990.05+1500+152.01+133,577+220.06
'26/09/1525.8525.9525.825.8-0.05-0.190.5811711710.03-38.800-38.81.84+33,564000
'26/09/1425.9526.225.725.85-0.2-0.771.9214114210.04+1700+171.87-13,561-200
'26/09/112626.152626.05-0.15-0.570.572071881.10.05+9200+921.84-73,562020.06
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
'26/09/1026.626.626.226.2-0.35-1.321.513452501.380.09-2900-291.83-243,569020.06
'26/09/0926.6526.6526.426.55-0.05-0.190.944092611.570.11+17500+1751.84-133,593-120.06
'26/09/0826.9526.9526.626.6-0.15-0.561.311651980.830.04-6.5300-6.531.74-173,606030.08
'26/09/0726.9527.0526.726.75-0.15-0.561.32592141.210.07+4300+431.76+83,623030.08
'26/09/0426.826.926.6526.9+0.15+0.560.932571881.370.07+8100+811.86-63,615030.08
'26/09/0327.1527.1526.7526.75-0.35-1.291.484283161.350.12+8500+851.78-533,621030.08
'26/09/0227.327.3527.0527.1-0.1-0.371.12682651.010.07+6600+661.74+103,674030.08
'26/09/0127.3527.5527.127.2-0.15-0.551.652833290.860.08+660+1+671.74-353,664030.08
'26/08/3127.527.627.2527.35-0.15-0.551.271862890.640.05+52.100+52.11.84+33,699030.08
'26/08/2827.6527.6527.4527.5000.732182490.870.06+21.300+21.32.09-133,696030.08
'26/08/2727.527.7527.227.50024754770.990.13+1940+1+1952.09-893,709030.08
'26/08/2627.627.827.427.5-0.1-0.361.452573950.650.07+87.10+1+88.12.05-103,798030.08
'26/08/2527.327.627.227.6+0.15+0.551.462322900.80.06+11500+1151.99-23,808030.08
'26/08/2427.4527.527.227.45001.092132101.020.06+91.300+91.31.96+123,810030.08
'26/08/2127.4527.6527.327.45+0.2+0.731.283073360.910.08+72.900+72.91.92+173,798030.08
'26/08/2027.427.5527.227.25+0.25+0.931.33573461.030.1+15900+1591.91-173,781030.08
'26/08/1926.7527.1526.7527+0.1+0.371.491951841.060.05+71.400+71.41.82+73,798030.08
'26/08/1827.0527.1526.826.9-0.15-0.551.292592321.120.07+7600+761.79-23,791030.08
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
'26/08/1727.0527.226.9527.05-0.1-0.370.922171851.170.06+990+2+1011.84-83,793030.08
'26/08/142727.426.827.15+0.2+0.742.236373261.950.17+16200+1621.78-53,801-1530.08
'26/08/1327.327.4526.926.95-0.2-0.742.033022661.140.08+800+81.7+153,8060180.47
'26/08/1227.3527.3527.0527.15-0.05-0.181.12263340.680.06+12900+1291.73-173,7910180.47
'26/08/1127.1527.326.8527.2+0.05+0.181.662462241.10.07+12900+1291.66-163,8080180.47
'26/08/1027.227.2526.727.15-0.1-0.372.024264560.930.11+370-7+301.62+53,8240180.47
'26/08/0727.527.552727.25+0.25+0.932.047115421.310.19-11800-1181.59+113,819+1180.47
'26/08/0626.527.126.327+0.6+2.273.038066891.170.22+340-1+331.79+273,8080170.45
'26/08/0526.5526.8526.426.4-0.05-0.191.72662611.020.07+2600+261.78+53,7810170.45
'26/08/0426.326.4526.126.45+0.05+0.191.333392681.270.09+1420-10+1321.78-113,7760170.45
'26/08/0326.0526.426.0526.4+0.05+0.191.332632411.090.07+51.60-4+47.61.7+63,7870170.45
'26/07/3125.926.525.926.35+0.95+3.742.363833051.250.1+1300+2+1321.75-113,781+1170.45
'26/07/3025.9525.9525.3525.4-0.15-0.592.354183181.310.11+18000+1801.71-463,7920160.42
'26/07/2925.9525.952525.55-0.1-0.393.78045021.60.2+66.70+1+67.71.63-1893,8380160.42
'26/07/2825.82625.525.65-0.65-2.471.95055090.990.13+160+11+271.6-404,027+1160.4
'26/07/272626.4525.9526.3+0.15+0.571.913942971.330.1+13000+1301.56-214,0670150.37
'26/07/2426.226.42626.15-0.25-0.951.525266480.810.14+1700+171.47-1464,0880150.37
'26/07/2326.726.726.326.4-0.25-0.941.53973121.270.1-1100-8-1181.41+74,2340150.35
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
'26/07/2226.927.1526.626.65-0.2-0.742.054877080.690.13-1990-9-2081.4804,2270150.35
'26/07/2126.8526.9526.6526.85+0.35+1.321.132732391.140.07+1600-6+1541.61-404,2270150.35
'26/07/2026.926.9526.126.5-0.1-0.383.24706980.670.12+31.80+13+44.81.5-254,2670150.35
'26/07/172727.3526.5526.6-0.8-2.922.927201,2340.580.19-61.90+8-53.91.4804,2920150.35
'26/07/1627.6527.727.427.4-0.3-1.081.083174830.660.09+450+1+461.51-794,2920150.35
'26/07/1527.5527.727.327.7+0.2+0.731.454505540.810.12+1210-5+1161.51-24,3710150.34
'26/07/14282826.9527.5-0.3-1.083.787741,9690.390.21-1300+14-1161.43-1284,373-4150.34
'26/07/1328.528.5527.827.8-0.5-1.772.654881,2290.40.14-8600-861.41-1234,501-1190.42
'26/07/0928.4528.628.328.3-0.15-0.531.052853520.810.08-720-3-751.44-134,6240200.43
'26/07/0828.852928.328.45-0.45-1.562.425771,1060.520.16-31400-3141.52+164,6370200.43
'26/07/0729.929.928.6528.9-0.6-2.034.247411,2190.610.22-2340+1-2331.67+814,621-1200.43
'26/07/063030.229.4529.5-0.15-0.512.537528240.910.22+1420-2+1401.8+364,5400210.46
'26/07/0329.2529.9529.1529.65+0.55+1.892.757576381.190.22+2400-1+2391.8+244,504+1210.47
'26/07/022929.1528.7529.1+0.1+0.341.383613730.970.1+1470+3+1501.65-164,4800200.45
'26/07/0129.229.228.829+0.05+0.171.383865240.740.11+54.30+2+56.31.56-94,496-1200.44
'26/06/3028.8528.9528.628.95+0.35+1.221.223363101.080.1+74.50+2+76.51.5504,505-1210.47
'26/06/2928.82928.528.6001.752723570.760.08+260-2+241.51-174,5050220.49
'26/06/2629.0529.2528.528.6-0.65-2.222.567151,8490.390.21-2120-4-2161.48-174,522-1220.49
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
'26/06/2529.429.6529.129.25-0.1-0.341.874643991.160.14-70+1-61.54+104,5390230.51
'26/06/2428.9529.628.829.35+0.4+1.382.764604431.040.13+45.500+45.51.58+154,529+15230.51
'26/06/2329.9529.9528.9528.95-0.75-2.533.379492,0800.460.28-28800-2881.54-174,514080.18
'26/06/223030.1529.729.7-0.25-0.831.59211,2350.750.27-1350-16-1511.69-94,531080.18
'26/06/1829.830.1529.7529.95+0.6+2.041.368257251.140.25-53.50+2-51.51.77+154,540080.18
'26/06/1729.5529.5529.2529.35-0.2-0.681.025787660.750.17-57.60-1-58.61.76+454,525080.18
'26/06/1630.0530.229.529.55-0.35-1.172.346861,1050.620.2-49.40-1-50.41.78-324,480-380.18
'26/06/1530.2530.2529.929.9+0.1+0.341.177866721.170.24+1430+4+1471.8-54,512-34110.24
'26/06/1230.230.529.829.8+0.05+0.172.357771,0480.740.23-6.3100-6.311.7-74,5170451
'26/06/1129.8530.429.329.75-0.35-1.163.658221,3780.60.24-99.30-2-1011.69-624,524-5450.99
'26/06/1030.2531.2530.130.1-0.85-2.753.729441,5350.610.29+46.80-1+45.81.87-1184,5860501.09
'26/06/0930.531.1530.0530.95+0.9+33.669821,1280.870.3-8.090+3-5.091.92-154,704-1501.06
'26/06/0829.230.3529.230.05-2.25-6.973.561,4481,7810.810.43+3530+9+3621.92-1644,719-2511.08
'26/06/0532.532.953232.3-0.45-1.372.91,2481,8490.670.4+2570-3+2541.72-1304,8830531.09
'26/06/0433.233.432.5532.75-1-2.962.522,2942,7730.830.75-1060-295-4011.55-1825,013-1531.06
'26/06/0332.834.232.833.75+0.3+0.94.195,3443,8531.391.8+2860-32+2541.6+1165,195+5541.04
'26/06/0232.533.931.8533.45+0.75+2.296.275,4134,4031.231.78+18.90-6+12.91.45+2665,079+9490.96
'26/06/0133.4533.6532.5532.7-0.75-2.243.295,0525,8260.871.67+1140+5.98+1201.45-4654,813-7400.83
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
'26/05/2933.835.0532.933.45+1.55+4.866.7420,61511,3511.826.98-4560-0.43-4561.38+115,278+15470.89
'26/05/2831.931.931.931.9+2.9+1005,4001,5913.391.72+1280+33.4+1611.66+6365,267+8320.61
'26/05/2729.329.328.729-0.05-0.172.079886531.510.29-450+3-421.58-264,6310240.52
'26/05/2629.729.752929.05-0.65-2.192.539466571.440.28-610-6-671.65-354,657-1240.52
'26/05/2529.8529.9529.429.7+0.15+0.511.861,0787291.480.32-290+6-231.72-394,692-10250.53
'26/05/2229.6529.8529.429.55+0.2+0.681.531,7639461.860.52+25900+2591.73-564,731+15350.74
'26/05/2129.429.829.329.35-0.05-0.171.71,4649411.560.43+520-4+481.54+964,787+2200.42
'26/05/2028.1529.652829.4+1.3+4.635.871,1898361.420.34+3470-1+3461.5+994,691+11180.38
'26/05/1928.328.62828.1-0.2-0.712.126945001.390.2-14200-1421.3-664,592-1070.15
'26/05/1828.5528.5528.128.3-0.25-0.881.584313401.270.12-2700-271.41-144,658-4170.36
'26/05/1528.8529.2528.528.55-0.25-0.872.68474741.790.24+4100+411.42-74,672-7210.45
'26/05/1429.2529.2528.828.8-0.2-0.691.556565081.290.19-1270-1-1281.3-84,679+7280.6
'26/05/1329.429.62929-0.15-0.512.065934601.290.17-45.900-45.91.37+174,687+10210.45
'26/05/1229.5529.729.1529.15-0.4-1.351.866345371.180.19-50-1-61.42-24,6700110.24
'26/05/1129.529.629.0529.55+0.45+1.551.891,0887301.490.32+16000+1601.42+34,672-5110.24
'26/05/08303028.829.1-1.15-3.83.972,7982,0051.40.82+170-1,165-1,1481.34+224,669-44160.34
'26/05/0728.730.828.430.25+1.85+6.518.453,6912,3421.581.1+3760+1+3771.25+934,647+51601.29
'26/05/0628.728.828.228.4+0.2+0.712.137415551.330.21+830-1+820.99-394,554+190.2
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
'26/05/0528.128.52828.2+0.2+0.711.795784361.330.16+1820+3+1850.94-544,593080.17
'26/05/0428.4528.4527.828-0.15-0.532.314994661.070.14-350+2-330.83+354,647-780.17
'26/04/3028.928.928.0528.15-0.25-0.882.993993631.10.11-480-4-520.85-204,612+1150.33
'26/04/292828.62828.4+0.65+2.342.165504431.240.16+410+2+430.88-54,632+1140.3
'26/04/2827.328.127.1527.75+0.45+1.653.484283701.160.12+50-2+30.83-154,637+3130.28
'26/04/2728.128.127.327.3-0.5-1.82.884784151.150.13+1400+140.84+64,652-1100.21
'26/04/2427.852827.627.8+0.2+0.721.455213971.310.14-2200-220.82+24,6460110.24
'26/04/2328.4528.4527.327.6-0.8-2.824.051,2009141.310.33-140+1-130.81+164,644-3110.24
'26/04/2228.7528.8528.428.4-0.35-1.221.579186851.340.26+2100+210.8+214,6280140.3
'26/04/2129.229.328.7528.75-0.4-1.371.891,0777561.420.31-11000-1100.7704,607+1140.3
'26/04/2029.5529.6529.0529.15-0.4-1.352.0371971910.21-13500-1350.8-384,607-2130.28
'26/04/1729.329.829.329.55+0.25+0.851.717325451.340.22-52.600-52.60.81+264,645+10150.32
'26/04/1629.529.7529.229.3+0.1+0.341.889479690.980.28+260+1+270.82-214,619+550.11
'26/04/153131.0530.5530.6-0.25-0.811.621,7761,2641.410.55-1760+223+46.60.83-1314,640000
'26/04/143131.130.730.85+0.4+1.311.311,6071,4011.150.5+1040+74.1+1780.94+424,771000
'26/04/1329.6530.6529.5530.45+0.7+2.353.71,5521,4031.110.47+1050+3+1080.9+464,729000
'26/04/1029.930.1529.729.75-0.1-0.341.515896010.980.18+70-1.53+5.470.89-594,683000
'26/04/0930.130.329.729.85-0.25-0.831.995887200.820.18+4500+450.99-124,742000
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
'26/04/0830.3530.53030.1+0.15+0.51.678666841.270.26+2770+7.33+2840.95-844,743-1100
'26/04/0730.7530.7529.9529.95-0.15-0.52.664214660.90.13-100-10.79+14,827-34110.23
'26/04/023131.0530.0530.1-0.5-1.633.271,1368391.350.35-1920-1-1930.8-664,826-1450.93
'26/04/0130.530.729.7530.6+1.1+3.733.227406961.060.22+1300+5+1350.92+1294,8920460.94
'26/03/3130.1530.3529.529.5-0.5-1.672.837318550.860.22-270+2-250.84-824,763-1460.97
'26/03/3030.0530.529.930-0.5-1.641.978356111.370.25-670-1-680.81-254,845-12470.97
'26/03/2730.230.930.1530.5-0.3-0.972.441,2509861.270.38-1310-2.11-1330.85-2944,870-28591.21
'26/03/2630.531.2530.0530.8+1.05+3.534.034,1592,6101.591.27-4650-9.97-4750.93+975,164+54871.68
'26/03/2528.4529.7528.329.75+1.55+5.55.148247011.180.24-250-11.9-36.91.22+1665,067-2330.65
'26/03/2428.528.628.0528.2-0.05-0.181.954134750.870.12+990-7.31+91.71.24-384,901-6350.71
'26/03/2328.3528.8528.1528.25-0.45-1.572.444725570.850.13-1010-5.15-1061.18-44,939-48410.83
'26/03/2028.5528.9528.528.7-0.1-0.351.564935370.920.14+110+0.88+11.91.27+114,943-10891.8
'26/03/19292928.828.8-0.2-0.690.696146530.940.18-1420+0.43-1411.25-74,932-22992.01
'26/03/1829.529.752929-0.25-0.852.567887691.030.23-1700+21.6-1481.43+234,939-21212.45
'26/03/1729.229.529.1529.25+0.15+0.521.25866060.970.17+1360+4.98+1411.56+144,916-31232.5
'26/03/1629.1529.328.9529.1-0.05-0.171.23675220.70.11+87.80-0.14+87.71.5-164,90201262.57
'26/03/1329.0529.328.829.15+0.1+0.341.725746250.920.17-100+0.14-9.861.44-214,918-61262.56
'26/03/1229.429.528.829.05-0.35-1.192.389269320.990.27-2670-1.3-2681.46+34,939+181322.67
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
'26/03/1129.3529.629.329.4+0.15+0.511.036115281.160.18+240-1.43+22.61.66+364,936+31142.31
'26/03/103030.529.1529.25004.621,6991,1851.430.51+320+0.31+32.31.64+154,900-211112.27
'26/03/0928.2530.228.129.25+0.3+1.047.251,7891,4021.280.52+830-4+791.62+614,885+331322.7
'26/03/0628.829.2528.828.95-0.2-0.691.544084490.910.12-230-1-241.57-114,8240992.05
'26/03/0528.529.1528.529.15+0.95+3.372.38336201.340.24+2550+0.63+2561.64-24,835+1992.05
'26/03/04292928.128.2-0.95-3.263.091,1538851.30.33+410-7.94+33.11.49-2014,837-35982.03
'26/03/0329.9530.1529.1529.15-0.8-2.673.349919001.10.29+240+7.71+31.71.47-125,038-201332.64
'26/03/0228.7530.2528.7529.95-0.95-3.074.851,1759781.20.35+2190-4.87+2141.5+135,050-441533.03
'26/02/2631.131.230.7530.9+0.15+0.491.466855461.250.21+730-0.25+72.71.37-325,03701973.91
'26/02/2531.331.730.730.75-0.35-1.133.221,0798101.330.33-730-9.56-82.61.34-785,06901973.89
'26/02/2431.131.631.0531.1+0.1+0.321.777806271.240.24-1720+3.17-1691.43+195,147+31973.83
'26/02/2330.931.2530.731+0.15+0.491.786935741.210.22-170+12.8-4.21.51+45,128+31943.78
'26/02/11313130.630.85-0.25-0.81.291,1669341.250.36+1240+5.02+1291.54-405,124+1191913.73
'26/02/1031.331.53131.1-0.2-0.641.67085701.240.22+1550+1.27+1561.49-715,164+15721.39
'26/02/0931.831.9531.331.3002.088306121.360.26-490+0.71-48.31.46-1925,235-32571.09
'26/02/0632.0532.13131.3-1.25-3.843.381,2441,0681.170.39+2440+13+2571.49-1205,427-9891.64
'26/02/0533.533.632.5532.55-0.95-2.843.131,2591,1661.080.42-2320+43.4-1891.34-725,547-23981.77
'26/02/0433.233.733.1533.5+0.4+1.211.661,0197211.410.34+21200+2121.48+995,61901212.15
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
'26/02/0333.933.932.933.1-0.1-0.33.011,5011,0881.380.5-1880+22.3-1661.4-605,520-101212.19
'26/02/0233.63433.133.2-0.75-2.212.651,6821,6081.050.56+1790+71+2501.52-765,580-61312.35
'26/01/303434.5533.133.95-0.35-1.024.233,2452,1051.541.1+6490+60.5+7091.45-775,656-781372.42
'26/01/2935.3535.3534.1534.3-0.8-2.283.422,4081,8651.290.83+2760+69.4+3451.09-2585,733-122153.75
'26/01/2835.4535.534.835.1-0.65-1.821.964,4804,47411.57-1150+110-50.93-785,991-212273.79
'26/01/2735.436.7534.735.75+0.9+2.585.8815,2629,2631.655.45-8050+0.02-8050.98+1056,069+492484.09
'26/01/263434.933.4534.85+1+2.954.285,6173,0261.861.93+390+10.6+49.61.46-255,964-151993.34
'26/01/2334.734.7533.633.85-0.85-2.453.313,7082,5001.481.2600+70.7+70.71.51-265,989-62143.57
'26/01/22353534.0534.7+0.2+0.582.754,1903,0251.391.45+30.90+32.9+63.81.53+786,015+22203.66
'26/01/2134.553534.334.5-0.05-0.142.035,5304,0191.381.92+3640+63.1+4271.54-2905,937-152183.67
'26/01/203535.1534.334.55-0.6-1.712.426,0214,8411.242.09+2270-74.2+1531.36-2156,227-42333.74
'26/01/1933.3536.232.535.15+2.2+6.6811.217,35113,3431.35.97-4080+87-3211.23+776,442+1442373.68
'26/01/1631.4533.4531.2532.95+2.05+6.637.1212,9248,2551.574.22-2670+8.71-2581.48+2786,365+51931.46
'26/01/1530.1531.1529.7530.9+0.85+2.834.664,1842,6361.591.28-2730+5.68-2671.65+1176,087+25420.69
'26/01/1429.530.4529.530.05+0.55+1.863.221,8211,0641.710.55+5660-3+5631.81+415,970+1170.28
'26/01/13303029.329.5-0.2-0.672.361,4751,0941.350.44-1030-1.85-1051.47+375,929-3160.27
'26/01/123030.129.6529.7-0.35-1.161.51,0679401.140.32-74.90-0.96-75.91.54+475,892+3190.32
'26/01/0930.5530.5529.530.05-0.25-0.833.472,0851,5611.340.62-4030-2-4051.62+1265,845-2160.27
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
'26/01/0829.930.529.730.3+0.2+0.662.664,3463,0171.441.31+1,2640-7+1,2571.87-3095,719+1180.31
'26/01/0727.730.427.630.1+2.45+8.8610.16,1694,0701.521.85-2570+3.09-2541.08+1716,028-8170.28
'26/01/0627.827.827.5527.65+0.2+0.730.914353041.430.12+1190-2.08+1171.21-565,857+1250.43
'26/01/0527.8527.8527.4527.45-0.4-1.441.448776831.280.24-2870+4.41-2821.13-725,913-2240.41
'26/01/022828.327.8527.85+0.05+0.181.625514111.340.15+1330-2.08+1311.34-435,9850260.43
'25/12/3128.328.427.7527.8-0.25-0.892.326945671.220.19-1330+0.54-1321.26-236,028+3260.43
'25/12/3028.428.627.928.05-0.35-1.232.466385491.160.18-90.90-1.15-921.41-56,051+10230.38
'25/12/2928.228.6528.228.4+0.2+0.711.63993141.270.11+2110-0.51+2111.43-456,0560130.21
'25/12/2628.428.428.128.2-0.15-0.531.065864181.40.17+1220+0.52+1231.3-266,101-1130.21
'25/12/2428.528.7528.328.35001.594293471.230.12+80-1.63+6.371.24-346,1270140.23
'25/12/2328.928.928.328.35-0.35-1.222.096374521.410.18-1640+4.41-1601.2406,161-8140.23
'25/12/22292928.5528.7-0.1-0.351.567044601.530.2+2040+2.34+2061.26-606,161-13220.36
'25/12/1929.0529.0528.5528.8-0.25-0.861.728637611.130.25-1310+1.62-1291.16-276,221+8350.56
'25/12/1828.129.1527.929.05+1.25+4.54.52,5301,7211.470.73-4190-7.64-4271.24+1236,248+8270.43
'25/12/1727.5528.227.5527.8+0.2+0.722.364253941.080.12+470-0.43+46.61.43-226,1250190.31
'25/12/1628.0528.327.4527.6-0.35-1.253.047595971.270.21-1400+0.61-1391.36-966,147-1190.31
'25/12/1527.8528.227.827.95-0.1-0.361.433653181.150.1-120+2.25-9.751.39-16,243-1200.32
'25/12/122828.62828.05+0.05+0.182.147364921.50.21+2330+0.55+2341.38-126,244+3210.34
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
'25/12/1128.628.627.928-0.5-1.752.461,1338661.310.32-1060-0.13-1061.23+326,256-1180.29
'25/12/1028.7528.928.4528.5-0.25-0.871.575825231.110.17+110+0.24+11.21.28-296,224-1190.31
'25/12/0929.1529.228.728.75-0.45-1.541.719697531.290.28-2460+0.83-2451.27-1126,253+1200.32
'25/12/0829.5529.629.1529.2-0.15-0.511.535124351.180.15-240+0.67-23.31.39-826,3650190.3
'25/12/0529.930.329.2529.35-0.4-1.343.537825981.310.23-3480-0.1-3481.39+76,4470190.29
'25/12/0429.629.929.329.75+0.5+1.712.056524681.390.19+9100+911.57+466,4400190.3
'25/12/0329.129.529.129.25+0.05+0.171.375993471.730.18+2550-0.19+2551.55-2216,394+1190.3
'25/12/0229.2529.729.229.2+0.05+0.171.724373631.20.13+1400+3.74+1441.44-76,6150180.27
'25/12/0129.829.829.1529.15-0.35-1.192.23293031.090.1-1510-0.85-1521.31-66,6220180.27
'25/11/28303029.529.5-0.4-1.341.674333851.120.13-1300+1.15-1291.51-226,6280180.27
'25/11/2729.73029.4529.9+0.3+1.011.866264891.280.19+1350+1.58+1371.59-246,6500180.27
'25/11/2628.929.628.929.6+0.7+2.422.426635211.270.19+2550-0.84+2541.51-756,674+2180.27
'25/11/2529.7529.7528.8528.9-0.5-1.73.068017211.110.23-1670+0.57-1661.34+26,749-2160.24
'25/11/2429.529.9529.329.4002.213332931.140.1-60+3-31.42-46,7470180.27
'25/11/2129.5529.929.229.4-0.5-1.672.346345801.090.19+85.50+0.81+86.31.42-456,751-5180.27
'25/11/2029.5530.529.5529.9+0.8+2.753.267774611.690.23+880+1+891.35-776,796+5230.34
'25/11/1929.329.729.129.1-0.1-0.342.054393571.230.13-180-0.38-18.41.25-76,873-10180.26
'25/11/1830.230.229.129.2-0.75-2.53.671,0457951.310.31+720-0.88+71.11.26-556,880-103280.41
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
'25/11/1730.5530.5529.9529.95-0.5-1.641.979518161.170.29-1720-0.83-1731.1-866,935-91311.89
'25/11/1430.531.1530.2530.45-0.15-0.492.941,2809941.290.39-800+1.34-78.71.2+767,021-261401.99
'25/11/1330.330.830.130.6+0.5+1.662.331,0717901.360.33+12500+1251.21-986,945-381662.39
'25/11/1230.1530.5530.0530.1+0.05+0.171.669186401.430.28+1660-0.63+1651.12+377,043-62042.9
'25/11/1130.331.230.0530.05003.831,4981,0751.390.46-150-3.81-18.81.02+287,006-252103
'25/11/1030.5530.5530.0530.05-0.6-1.961.638967491.20.27-390+9.75-29.21.01-246,978-872353.37
'25/11/0730.931.1530.5530.65-0.6-1.921.921,0278581.20.32-370-0.94-37.91.05-867,002-223224.6
'25/11/0631.732.431.131.25-0.4-1.264.112,2431,5391.460.71-2190+17.1-2021.11+707,088+273444.85
'25/11/0530.431.829.9531.65+1.05+3.436.052,7711,7981.540.86-3140-0.11-3141.24+1367,01803174.52
'25/11/0431.1531.330.630.6-0.5-1.612.251,5931,0911.460.49+3030+2+3051.41+136,882-503174.61
'25/11/0331.531.631.0531.1-0.65-2.051.731,6221,2951.250.51+150-2.01+131.23-296,869+53675.34
'25/10/3131.4531.831.431.75+0.2+0.631.271,7471,2861.360.55-1010-0.98-1021.17-56,898-113625.25
'25/10/3033.133.131.431.55-1.65-4.975.124,0413,1761.271.29-60+3.54-2.461.17+606,903-433735.4
'25/10/2933.433.5532.833.2-0.2-0.62.254,6273,3181.391.53+2140-7.49+2061.17-1876,843+204166.08
'25/10/2832.853432.8533.4+0.8+2.453.5311,1228,2491.353.71-73500-7351.08-4207,030+623965.63
'25/10/2731.5532.630.932.6+1.05+3.335.396,8134,5041.512.17+2900+3.95+2941.51-367,450+303344.48
'25/10/2330.631.8530.631.55+0.55+1.774.037,5144,8291.562.36+47.400+47.41.33-2047,486+953044.06
'25/10/2229.63129.4531+1.15+3.855.198,2935,5541.492.52-39.60-17.8-57.41.29+2957,690+652092.72
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
'25/10/212930.352929.85+2.2+7.964.888,9876,2471.442.66-4150+10.8-4051.29+1647,395+1061441.95
'25/10/2026.6527.726.327.65+1.15+4.345.281,3808341.650.37+2340+21+2551.47+737,231+2380.53
'25/10/1726.826.8526.526.5-0.15-0.561.315894851.220.16-1110+1-1101.31+127,158+1360.5
'25/10/1626.8527.126.6526.65-0.2-0.741.688045871.370.22+5.60+4+9.61.36-1097,1460350.49
'25/10/1527.127.4526.6526.85-0.05-0.192.976945161.340.19-48.200-48.21.36+277,255+2350.48
'25/10/1427.72826.926.9-0.7-2.543.999756861.420.27-4100-411.37-617,228-1330.46
'25/10/1327.052826.327.6-0.2-0.726.121,1177351.520.3-1130-24-1371.38-527,289-13340.47