≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2254 巨鎧精密-創 / K線圖(日)

2254 巨鎧精密-創

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
110.5110+0.5+0.45%1.82%110111.5109.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,6314.01億1,1123.26張/筆110.47.93N/AN/A
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)
3,7604.1億8144.62張/筆109.1+1 (+0.92%)

連續漲跌: 連4漲  ( +4元 / +3.76%)

財報評分: 最新32分 / 平均42分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 巨鎧開發CAPA認證產品 本季起出貨予美大型客戶 (Anue鉅亨 11/09 10:33)

• 巨鎧精密-創董事會通過2026年第三季財務報告 (公告訊息 11/06 16:57)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 巨鎧精密-創法人董事代表人變動 (公告訊息 10/14 16:07)

• 巨鎧精密-創總經理異動 (公告訊息 09/23 15:41)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 巨鎧精密-創新任代理發言人及公司治理主管 (公告訊息 08/12 17:48)

• 巨鎧精密-創董事會決議2026年上半年不分派股利 (公告訊息 08/12 17:47)

• 巨鎧精密-創董事會通過2026年第二季財務報告 (公告訊息 08/12 17:47)

• 巨鎧精密-創2026年第二季臨時董事會召開日期 (公告訊息 08/11 18:57)

• 巨鎧精密-創2026年第二季財務報告董事會召開日期 (公告訊息 08/04 18:50)

• 巨鎧精密-創代理發言人及公司治理主管異動 (公告訊息 07/31 15:31)

2254 巨鎧精密-創 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共740日
成交價: 110.5元 (+0.5元/ +0.45%)成交張數: 3,631張成交金額: 4.01億元
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265高
近731日新高
連4漲
(+4元/ +3.76%)
第9高
近2日新低
第5高
近2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
110.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年10年15年20年今年
01/02
~11/09
起算價107.5106.597.992.360.765598199.3----59.9
漲跌價+3+4+12.6+18.2+49.8+45.5+51.5+29.5+11.2----+50.6
漲跌幅+2.79%+3.76%+12.9%+19.7%+82%+70%+87.3%+36.4%+11.3%----+84.5%
振幅4.19%11.6%14.6%26.3%89.6%85.8%94.6%69%56.3%----93.2%
成交張數1.05萬1.72萬3.13萬6.4萬11.9萬12萬12.6萬14.8萬19.2萬----12.5萬
成交金額11.4億18.6億33億64.1億109億110億114億130億169億----114億
週轉率16.4%26.9%49%100%186%188%197%231%301%----196%

* 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
'26/11/09110111.5109.5110.5+0.5+0.451.823,6311,1123.264.01-30200-30226.2+483,133-23069.77
'26/11/06109110107.5110+1+0.922.293,7608144.624.1+1320+2+13426.603,08503089.98
'26/11/05107.5109107109+1.5+1.41.863,0691,3182.333.33+2830-2+28126.4-113,085+183089.98
'26/11/04106.5109106.5107.5+1+0.942.352,9111,2372.353.14+1130+2+11526-633,096+362909.37
'26/11/03106.510999.1106.5009.33,7921,4312.653.99-2160-4-22025.8+553,159+1212548.04
'26/11/02103.5106.5103.5106.5+3+2.92.93,2501,2072.693.41-5700-10-58026.2+203,10401334.28
'26/10/30102104101103.5+2+1.972.963,0201,2722.373.12-400-427-3083,084+1311334.31
'26/10/2999.910399.9101.5+1.6+1.63.12,5229522.652.55+7190-22+69727+83,392020.06
'26/10/2899.110099.199.9+1+1.010.912,2991,1851.942.29+1870-25+16225.9-103,384020.06
'26/10/27989997.298.9+1+1.021.843,0641,5591.973.02+4480-20+42825.6-43,394020.06
'26/10/2294.898.191.697.9+3+3.166.853,2931,3622.423.17-2960-6-30224.9-303,398+220.06
'26/10/219898.691.194.9007.93,6242,0931.733.51-2280+4-22425.2+2903,428-12900
'26/10/209698.493.894.9-1-1.044.83,3111,4862.233.22+3990-3.29+39625.6-103,13801294.11
'26/10/1994.595.994.595.9+1.5+1.591.483,1551,6711.893.01+38200+38225-1803,148+141294.1
'26/10/1694.494.994.194.4+0.1+0.110.853,3271,1942.793.16-370-1-3824.4+4203,32801153.46
'26/10/1594.595.887.294.3-0.3-0.329.094,0801,3752.973.85-3540+1-35324.4+182,90801153.95
'26/10/1493.496.793.494.6+1.4+1.53.544,4199794.514.22+17200+17224.8-3152,89001153.98
'26/10/1394.795.189.293.2-1.2-1.276.254,0381,1043.663.77-3390+3-33624.6+2323,20501153.59
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
'26/10/1292.794.492.394.4+2.1+2.282.283,4658204.233.25+4150-2.97+41225.1-3152,97301153.87
'26/10/0893.494.491.492.3+0.9+0.983.284,0731,4762.763.8-6780+2.81-67624.4+5803,288+491153.5
'26/10/0710210691.491.4-10.1-9.9514.45,8282,1422.725.72-1,1620+4.04-1,15825.5+2422,708+34662.44
'26/10/0695.110294.6101.5+6.7+7.077.814,3431,3413.244.22+8780-2.46+87527.3-1,0212,466+2321.3
'26/10/0594.59594.194.8+0.5+0.530.952,1877832.792.07+6100+6125.9+4313,4870300.86
'26/10/0294.39592.694.3+0.2+0.212.552,1357242.952.01-6830+2.98-68025.8+563,056+30300.98
'26/10/019394.69394.1+1.5+1.621.731,6637022.371.56+15100+15126.9-3183,000000
'26/09/3092.293.192.192.6+0.8+0.871.092,1097872.681.95+1140+3+11726.7-2083,318000
'26/09/2989.292.189.291.8+3+3.383.272,0388212.481.86+4210-2.76+41826.5-5053,526000
'26/09/2486.889.486.288.8+2.2+2.543.72,3899282.572.11+470-0.23+46.825.8-414,031000
'26/09/2382.387.182.186.6+4.5+5.486.093,0791,3902.222.62+1460+3.41+14925.8-3314,072000
'26/09/2279.182.179.182.1+3.3+4.193.811,6686772.461.35+3410-2.63+33825.5-3414,403-300
'26/09/2176.878.876.878.8+2+2.62.61,4845572.661.16+3020+0.98+30325-2684,744030.06
'26/09/1875.276.874.776.8+1.6+2.132.791,6986592.581.29+2270+3.23+23024.5-1285,012030.06
'26/09/1774.275.272.875.2+1+1.353.231,7085153.321.28+1040-13.9+90.124.2+1535,140030.06
'26/09/1673.1777374.2+1.1+1.55.472,8662,0011.432.15-1370-4.21-14124+894,987+330.06
'26/09/1570.974.470.973.1+2.3+3.254.941,5098061.871.1-370-165-20224.2+1744,898000
'26/09/1465.870.865.870.8+5+7.67.61,16658220.8+1850-206-21.224.3+734,724000
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
'26/09/1165.66664.965.8+0.2+0.31.688343012.770.55-90-200-20924+3194,651000
'26/09/1065.167.364.365.6+0.4+0.614.61,8358902.061.21+170-203-18624+3064,332000
'26/09/0963.165.26365.2+2.1+3.333.491,5385672.710.99+440-207-16324+3004,026000
'26/09/0862.364.362.363.1+0.7+1.123.211,2024562.640.76+27.60-250-22323.9+2643,726000
'26/09/0762.163.561.862.4+0.3+0.482.742,5839822.631.62-190-254-27323.9+1163,462000
'26/09/046262.761.462.1+0.1+0.162.11,5365902.60.95-20-3.06-5.0623.9+53,346000
'26/09/03626361.862001.945622602.160.35-200-223.9+1213,341000
'26/09/0261.662.561.462+0.5+0.811.794252591.640.26+140-3+1123.9+973,220000
'26/09/0161.662.561.361.5001.953511971.780.22+90+5+1423.9+1023,123000
'26/08/3161.662.76161.5-0.2-0.322.769014841.860.56+140-1+1323.9+2053,021000
'26/08/2860.363.160.261.7+1.4+2.324.815383001.790.33-70-3-1023.8+852,816000
'26/08/27616259.460.3-0.3-0.54.293272221.470.2+10+1+223.8+942,731000
'26/08/2659.961.559.960.6+1.7+2.892.72165891.850.1+50-9-423.8+1052,637000
'26/08/2558.959.657.158.9+0.3+0.514.2754381.420.03-20-9-1123.8+202,532000
'26/08/2459.459.458.658.6-1.7-2.821.3315121.250.01-40+3-123.8+22,512000
'26/08/2159.960.359.860.3-0.2-0.330.83331+10+1+223.8-12,510000
'26/08/20626259.760.5+1.8+3.073.921391.450.01-20-3-523.8+12,511000
'26/08/1959.159.158.258.7-0.6-1.011.52551-10+3+223.902,510000
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
'26/08/1859.359.359.359.30000023.902,510000
'26/08/1759.459.458.459.3+0.5+0.851.78110.73-20+1-123.9-12,510000
'26/08/1459.759.758.858.8-0.5-0.841.52751.4-30+4+123.9-12,511000
'26/08/1360.960.959.359.3-1.4-2.312.64871.14-60+7+123.9-12,512000
'26/08/1261.261.260.160.7-0.2-0.331.81441+200+223.9-12,513000
'26/08/1160.960.960.960.9+0.2+0.330120.57+100+123.902,514000
'26/08/1061.261.260.360.7-0.2-0.331.48460.67+40-1+323.9-12,514000
'26/08/0760.960.960.960.90000023.902,515000
'26/08/0660.960.960.960.9+0.1+0.160221.1+20-2023.902,515000
'26/08/056161616100001000+0+023.902,515000
'26/08/0460.46159.861+0.4+0.661.9816170.940.01+40+3.02+7.0223.9-52,515000
'26/08/0360.960.960.660.6-0.8-1.30.49490.4900+0.93+0.9323.802,520000
'26/07/3161.161.46161.4-0.5-0.810.65460.69+10-1023.802,520000
'26/07/3061.461.961.361.9-0.1-0.160.97560.83+10+1+223.902,520000
'26/07/2960.56260.562+1.5+2.482.4814180.790.01+9.10-5+4.123.802,520000
'26/07/2860.160.559.460.5+1+1.681.8555100+3+323.802,520000
'26/07/2759.560.559.559.5-1.1-1.821.65441+20-1+123.802,520000
'26/07/2459.460.659.260.6+0.1+0.172.31761.1700+2+223.802,520000
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
'26/07/2360.960.958.960.5003.311491.560.01-30+1-223.8+22,520000
'26/07/2260.560.560.560.5-0.7-1.140111+10-1023.802,518000
'26/07/2161.261.261.261.20000023.802,518000
'26/07/2058.963.758.961.2+2.6+4.448.1929350.840.02+10.10-5.9+4.223.802,518000
'26/07/1760.160.25858.6-0.9-1.513.711140.80.01-30+4+123.802,518000
'26/07/1659.660.359.259.5001.85881+30-3023.802,518000
'26/07/1558.659.558.559.5+0.2+0.341.697100.65+20+1+323.802,518000
'26/07/1459.459.458.659.3-0.1-0.171.35331+200+223.802,518000
'26/07/1359.459.459.459.400002023.802,518000
'26/07/0959.459.459.459.4000111+100+123.802,518000
'26/07/0859.159.459.159.4-0.2-0.340.5431.33-20+2023.802,518000
'26/07/0759.659.659.659.6000221+200+223.802,518000
'26/07/0659.159.659.159.6+0.3+0.510.841033.330.01000023.802,518000
'26/07/036060.559.359.3-0.4-0.672.011281.50.01+10+2+323.802,518000
'26/07/0260.160.158.259.7+0.1+0.173.1914101.410.01+70-7.95-0.9523.8+22,518000
'26/07/0159.659.659.659.6+0.2+0.340331+100+123.802,516000
'26/06/3059.459.459.459.4-0.1-0.170120.6+100+123.802,516000
'26/06/2959.359.559.359.5+0.2+0.340.34221+10-1023.802,516000
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
'26/06/2659.359.359.359.3+0.6+1.020230.67-200-223.802,516000
'26/06/2558.758.758.758.7-0.6-1.010230.67+100+123.8+12,516000
'26/06/2459.359.359.359.3+0.3+0.510130.3400-1-123.8+12,515000
'26/06/2360.460.45959002.3710120.810.01-4.50+4-0.523.802,514000
'26/06/2261.261.258.459-3.2-5.144.522151.480.01+50+4+923.802,514000
'26/06/1862.262.262.262.2+0.3+0.480130.3523.802,514000
'26/06/1762.162.161.961.9-0.5-0.80.32751.4-70+7023.802,514000
'26/06/1660.562.460.562.4+2.6+4.353.1833191.740.02+120-12023.802,514000
'26/06/1559.859.859.859.8+0.1+0.170230.67+10-2-123.8+12,514000
'26/06/1260.260.258.859.7-0.3-0.52.3313111.180.01-30+1-223.8+52,513000
'26/06/1160.360.36060-0.2-0.330.5331+200+223.802,508000
'26/06/1061.263.659.960.2-3.2-5.055.8485501.70.05-70-5-1223.8+312,508000
'26/06/0962.765.562.463.4-0.4-0.634.8649361.360.03-160-10-2623.8+12,477000
'26/06/0863.464.561.863.8-0.7-1.094.1964361.770.04-90-26-3523.8+372,476000
'26/06/0564.564.664.564.5+0.8+1.260.1634132.620.02-30-26-2923.8+312,439000
'26/06/0465.865.863.163.7-2.4-3.634.0815190.790.0100+2+223.8+32,408000
'26/06/0366.266.265.366.1+0.4+0.611.37541.2500+3+323.8+22,405000
'26/06/0266.66764.565.7-1.3-1.943.7331221.410.02+30-1+223.802,403000
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
'26/06/0170706767-3.9-5.54.2328201.40.02+30+9+1223.8-42,403000
'26/05/2965.270.965.170.9+5.7+8.748.930271.120.02+20-6-423.8-222,407000
'26/05/2864.86664.565.2+0.4+0.622.3111150.740.01-30-2-523.8+12,429000
'26/05/2759.264.859.264.8+5.6+9.469.4643281.540.03+120-6+623.8+32,428000
'26/05/2658.560.157.559.2+0.7+1.24.4437231.610.02+10-4-323.8+72,425000
'26/05/2558.558.558.558.5+0.4+0.690130.33-100-123.8-202,418000
'26/05/2257.558.157.558.1-0.3-0.511.033140.2200+1+123.802,438000
'26/05/2157.55956.258.4+0.4+0.694.8354291.860.03+130-2+1123.8+92,438000
'26/05/2058.158.35858-0.9-1.530.5117121.420.01-8.980+3-5.9823.8-132,429000
'26/05/1958.958.958.958.9+0.5+0.860120.523.8+12,442000
'26/05/1858.65956.358.4004.6248411.180.03+20-7-523.8+122,441000
'26/05/1558.56055.758.4-0.1-0.177.35120771.560.07-270+4-2323.6+132,429000
'26/05/1460.260.55858.5-2.5-4.14.145311.460.03-60+1-523.702,416000
'26/05/1360.86160.861-0.1-0.160.339100.860.01-10+2+123.702,416000
'26/05/1265656161.1-3.9-66.1544341.30.03+20-1+123.702,416000
'26/05/1167.468.46565-3.5-5.114.9621151.40.01-8+2+5-123.702,416000
'26/05/0868.268.568.268.5+0.3+0.440.44350.68+3.400+3.423.702,416000
'26/05/076969.166.768.2-1.9-2.713.4256471.190.04+1600+1623.702,416000
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
'26/05/0668.170.168.170.1+0.5+0.722.8735380.910.02+210-8+1323.602,416000
'26/05/0570.570.569.669.6-1.1-1.561.274130.34-10+0-123.602,416000
'26/05/0470.870.870.770.7-0.8-1.120.143120.23000023.602,416000
'26/04/3071.971.97171.5-1-1.381.247170.410.01-20+3+123.602,416000
'26/04/2973.373.372.572.5-0.4-0.551.1270.3+20-2023.602,416000
'26/04/2872.97372.972.9+0.4+0.550.145150.34+40-3+123.602,416000
'26/04/27787872.572.5-5.4-6.937.0659531.120.04+20+12+1423.6-32,416-100
'26/04/248080.377.377.9-3-3.713.7162491.270.05+140+12+2623.602,419010.04
'26/04/2386.186.180.980.9-5.2-6.046.0456501.130.05+30+13+1623.6-192,419010.04
'26/04/2293.793.783.486.1+0.9+1.0612.12842241.270.26-90+11+223.6-252,438010.04
'26/04/2185.285.285.285.2+7.7+9.94042351.20.04+20-4-223.6+22,463+110.04
'26/04/2070.777.570.777.5+7+9.939.65141991.430.11+220-12+1023.6+172,461000
'26/04/1769.970.668.970.5+0.9+1.292.4421360.570.01+9.3200+9.3223.6-32,444000
'26/04/1669.570.169.469.6-0.2-0.29125221.140.02+50+2+723.6-1102,447000
'26/04/1568.969.968.969.8+0.9+1.311.45202010.01+100-1+923.5+62,557000
'26/04/1468.868.968.568.9000.581452.80.01+200+223.5+122,551000
'26/04/1368.968.968.968.9+0.1+0.15012140.860.01+200+223.5-302,539000
'26/04/1068.468.868.468.8+0.8+1.180.5920141.430.01+90-3+623.5-1212,569000
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
'26/04/0969.169.16868-0.9-1.311.6161090.150.01+20+1+323.5+102,690000
'26/04/0868.96968.168.9-0.2-0.291.330251.210.02+20+1+323.5+192,680000
'26/04/0769.269.268.169.1+0.4+0.581.619131.460.01-200-223.5+152,661000
'26/04/0269.869.868.768.7-1.4-21.5717111.580.01-100-123.5-282,646000
'26/04/0170.470.469.270.1-0.3-0.431.712150.80.01-20+1-123.5-232,674000
'26/03/3170.471.269.270.4-0.8-1.122.8149421.170.03-1600-1623.5-92,697000
'26/03/3071.9726971.2-0.7-0.974.1737311.20.03-10+5+423.5-212,706000
'26/03/27727271.671.9-0.2-0.280.5519121.590.01-200-223.5-1242,727000
'26/03/2671.174.271.172.1+1.6+2.274.476581.310.05+70+2+923.5-382,851000
'26/03/2570.670.670.570.5000.142292.440.02+200+223.5-22,889000
'26/03/2470.570.569.870.5+0.3+0.4312492.670.02000023.502,891000
'26/03/2370.670.769.370.2+0.1+0.14239241.630.03-40+2-223.502,891000
'26/03/2069.570.369.570.1+0.9+1.31.1620131.540.01+40-3+123.502,891000
'26/03/1969.569.568.769.2-0.3-0.431.1518161.140.01+0.690+0.1+0.7923.5+12,891000
'26/03/1869.669.668.269.5+0.3+0.432.0253351.510.04-50-4-923.502,890000
'26/03/1769.571.368.869.2+0.2+0.293.6251341.50.04-10+1023.5-832,890000
'26/03/1668.77168.669+1+1.473.5349441.120.03-10.30+6.09-4.1923.5+42,973000
'26/03/1368.668.967.768-0.4-0.581.7539271.440.03-50+1-423.5+12,969000
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
'26/03/1267.368.567.368.4+0.6+0.881.7738271.410.03+40-4023.602,968000
'26/03/1165.26865.167.8+1.9+2.884.490571.590.06-30-9-1223.6-892,968000
'26/03/1069.369.665.965.9-3.3-4.775.3575631.190.05-80+6.99-1.0123.6-33,057000
'26/03/0972.572.568.169.2-3.3-4.556.0782431.910.06-120+3.87-8.1323.6-333,060000
'26/03/0671.872.971.472.5+1.3+1.832.1160421.430.04+110-0.81+10.223.6-193,093000
'26/03/0570.473.270.171.2+1.5+2.154.45109631.730.0800-1-123.6-393,112000
'26/03/0468.575.16869.7+1.4+2.0510.4141721.960.1+90-6+323.6-383,151000
'26/03/0368.569.468.368.3-0.8-1.161.5953281.890.04-40+2-223.6-83,189000
'26/03/0269.87068.469.1+1.5+2.222.3756590.950.04+10+6+723.6-183,197000
'26/02/2662.267.662.267.6+6.1+9.928.781403480.40.09+39.30-5.76+33.623.6-203,215000
'26/02/2560.361.560.361.5+1.2+1.991.9964371.740.04+180-3+1523.5-133,235000
'26/02/2460.360.46060.3+0.5+0.840.6755212.60.03+1300+1323.5-133,248000
'26/02/2359.159.859.159.8+1.2+2.051.1947212.240.03+100-3+723.403,261000
'26/02/1159.56058.358.6-0.9-1.512.86436835.260.26+60+3+923.4-73,261000
'26/02/1058.759.65859.5+0.9+1.542.73441567.880.26+10+2+323.4-253,268000
'26/02/09595958.158.6+0.1+0.171.54124512.440.07-10-0.19-1.1923.4-193,293000
'26/02/0658.958.958.258.5001.2391330.02-2.940+34+31.123.4-363,312000
'26/02/0559.359.358.558.5-0.8-1.351.35122333.70.07-10+98+9723.4-933,348000
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
'26/02/0459.459.45959.3000.6791204.550.0500+80+8023.4-813,441000
'26/02/0359.559.559.159.3-0.3-0.50.67113195.960.0700+106+10623.4-1073,522000
'26/02/0259.459.658.959.6+0.1+0.171.18194493.960.12-10+175+17423.4-1433,629000
'26/01/3059.459.559.459.5+0.1+0.170.1785146.090.05+10+83+8423.4-813,772000
'26/01/2959.759.759.159.4-0.3-0.51.0173107.320.04-10+69.8+68.823.4-723,853000
'26/01/2859.859.859.259.7001.0175126.250.04-10+72+7123.4-723,925000
'26/01/2759.659.759.559.7+0.3+0.510.3484402.090.05+10+79.7+80.723.4-803,997000
'26/01/2659.659.759.259.4-0.2-0.340.84104205.20.0600+95+9523.4-1024,077000
'26/01/2359.559.85959.6+0.2+0.341.35124452.760.07+10+106+10723.4-1094,179000
'26/01/2259.359.45959.4+0.1+0.170.6750182.750.03-30+41+3823.4-414,288000
'26/01/2159.859.958.959.3-0.5-0.841.67113382.970.07-80+87+7923.4-984,329000
'26/01/2059.959.959.659.8+0.1+0.170.5861.37+10+5+623.4-54,427000
'26/01/1959.659.759.659.7+0.2+0.340.171811018.10.1100+180+18023.4-1804,432000
'26/01/1659.459.559.459.5000.1755100+5+523.4-14,612000
'26/01/1559.559.559.359.5000.3415121.250.01+30+9+1223.4-84,613000
'26/01/1459.559.559.159.5000.6773193.860.04+30+70.1+73.123.4-714,621000
'26/01/1359.559.558.659.5+0.5+0.851.5346202.30.0300+40+4023.4-364,692000
'26/01/1259.960.25959-0.9-1.5273184.060.0400+55+5523.4-654,728000
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
'26/01/0959.859.959.159.9+0.2+0.341.3474203.680.04+10+64.2+65.223.4-654,793000
'26/01/0859.959.959.159.7+0.1+0.171.3476272.810.05+10+52+5323.4-604,858000
'26/01/0759.459.657.359.6+0.2+0.343.8775262.880.04+30+52+5523.4-514,918000
'26/01/0659.459.558.859.4001.1832132.460.0200+28+2823.4-264,969000
'26/01/0559.259.458.559.4+0.2+0.341.5230171.770.02+30+18+2123.4-194,995000
'26/01/0259.559.558.859.2-0.7-1.171.1747114.270.03+10+39+4023.4-435,014000
'25/12/3159.959.95859.9+0.1+0.173.1881382.130.05+20+39+4123.4-125,057000
'25/12/3059.759.859.759.8000.175796.330.03+10+55+5623.4-545,069000
'25/12/2959.859.859.859.8+0.4+0.6705086.260.0300+50+5023.4-505,123000
'25/12/265959.45959.4+0.4+0.680.6856105.60.03-100+56+4623.4-455,173000
'25/12/2459.959.95959-0.9-1.51.523131.770.01-30+20+1723.4-15,218000
'25/12/2359.959.959.959.9000150.200+1+123.4-15,219000
'25/12/2259.959.959.959.9+0.3+0.5011100+1+123.4-15,220000
'25/12/1959.659.659.659.6+0.3+0.51011100+1+123.405,221000
'25/12/185959.358.959.3+0.3+0.510.681152.20.01-20+3+123.4-15,221000
'25/12/1759.359.75959-0.2-0.341.18551-10+3+223.405,222000
'25/12/1659.359.359.259.2-0.3-0.50.17230.67-10+1023.405,222000
'25/12/1559.759.759.559.5+0.2+0.340.34221+100+123.405,222000
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
'25/12/1259.359.359.359.3-0.1-0.170120.5000023.405,222000
'25/12/1159.359.459.259.4000.34340.7500+2+223.405,222000
'25/12/1059.459.459.459.400001000+0+023.405,222000
'25/12/0959.659.65959.4-0.5-0.83112101.220.0100+0.78+0.7823.405,222000
'25/12/0859.859.959.859.9000.17240.51+20-1+123.405,222000
'25/12/0559.959.959.959.9+0.1+0.170221+10+1+223.405,222000
'25/12/0459.859.859.859.8+0.2+0.340120.6000023.405,222000
'25/12/0359.659.659.659.6000111000023.405,222000
'25/12/0259.959.959.659.6-0.3-0.50.5431.33-20+4+223.405,222000
'25/12/0159.559.959.559.9-0.4-0.660.66221-10+2+123.405,222000
'25/11/2860.360.360.360.3+0.1+0.170111000023.405,222000
'25/11/2760.260.260.260.2+0.2+0.330130.3300+1+123.405,222000
'25/11/2659.56059.160+0.8+1.351.52350.6+10+1+223.405,222000
'25/11/2559.259.259.259.2+0.2+0.340140.25000023.405,222000
'25/11/2458.85958.859+0.2+0.340.34331-10+2+123.405,222000
'25/11/2158.85958.858.8000.347120.6+4.20-4+0.223.405,222000
'25/11/2058.858.858.858.800011123.405,222000
'25/11/1958.858.858.858.8+0.2+0.340240.5+100+123.405,222000
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
'25/11/1857.358.656.358.6+0.6+1.033.9721141.50.01-20+3+123.405,222000
'25/11/1758.258.257.258001.7227251.080.02+2.050-4-1.9523.4+145,222000
'25/11/1458.958.957.958-0.5-0.851.711491.560.01-10+3+223.4+45,208000
'25/11/1359.359.358.558.5-0.5-0.851.36871.14+200+223.4+35,204000
'25/11/1258.95958.959+1+1.720.178140.5700-7-723.4+25,201000
'25/11/1159.259.25858-1.2-2.032.0324201.20.01-40-8-1223.4+155,199000