≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2014 中鴻 / K線圖(日)

2014 中鴻

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.5516.5500%1.21%16.5516.6516.45
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,5342,540萬5822.64張/筆16.561.93N/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)
1,1321,865萬4662.43張/筆16.47+0.2 (+1.22%)

連續漲跌: 連2漲→平盤  ( 0元 / 0%)

財報評分: 最新26分 / 平均33分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 中鴻10月內銷、11月外銷盤價同步調漲 季節性因素消退 (Anue鉅亨 09/15 16:00)

• 中鴻9月內銷開平盤 鋼價底部支撐力道增強 (Anue鉅亨 08/14 16:03)

• 董事會決議設置永續發展委員會及委任委員會成員 (公告訊息 08/04 15:45)

• 中鴻2026年第2季合併財務報告 (公告訊息 08/04 15:43)

• 中鴻2026年第二季財務報告董事會召開日期 (公告訊息 07/27 15:50)

• 中鴻8月內銷盤價每公噸跌800元 亞洲鋼價走勢分化 (Anue鉅亨 07/14 15:58)

• 中鴻受邀參加統一綜合證券舉辦之線上法人說明會 (公告訊息 06/24 14:45)

2014 中鴻 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共8,812日
成交價: 16.55元 (0元/ 0%)成交張數: 1,534張成交金額: 2,540萬元
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3259高
-
連2漲→平盤
(0元/ 0%)
第1356低
近3日新高
第6717高
近3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
16.55元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價16.2516.651716.917.719.615.7518.824.844.456.7111.613.6515.75
漲跌價+0.3-0.1-0.45-0.35-1.15-3.05+0.8-2.25-8.25-27.9+9.84+4.95+2.9+0.8
漲跌幅+1.85%-0.6%-2.65%-2.07%-6.5%-15.6%+5.08%-12%-33.3%-62.8%+147%+42.7%+21.2%+5.08%
振幅2.46%2.7%5.59%8.88%12.7%21.2%44.1%67.3%64.3%80.2%884%527%448%34.9%
成交張數3,7378,3711.76萬3.92萬18.4萬67.1萬171萬404萬578萬1,353萬3,936萬4,186萬6,091萬141萬
成交金額6,153萬1.38億2.94億6.64億31.7億121億305億768億1,187億3,773億1.14兆1.16兆1.47兆258億
週轉率0.26%0.58%1.23%2.73%12.8%46.8%119%281%403%942%2742%2916%4243%98.1%

* 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
'26/09/1816.5516.6516.4516.55001.211,5345822.640.25+3310+61+3927-16536000
'26/09/1716.416.5516.316.55+0.2+1.221.531,1324662.430.19+3120+6+3186.97-4552000
'26/09/1616.416.4516.2516.35+0.1+0.621.231,0715751.860.17-21100-2116.95-10556000
'26/09/1516.516.516.216.25-0.25-1.521.822,3211,2181.910.38-1,4420+11-1,4316.96-9566000
'26/09/1416.5516.616.416.5-0.15-0.91.22,3141,0122.290.38-1,13300-1,1337.07-102575000
'26/09/1116.7516.816.616.65-0.25-1.481.183,2391,3902.330.54-1,3810-7.53-1,3887.14-40677000
'26/09/1016.917.0516.8516.9-0.15-0.881.171,4925622.650.25-38.50-4-42.57.25-158717000
'26/09/0916.917.116.8517.05+0.05+0.291.471,5427512.050.26-0.130-7-7.137.25-9875000
'26/09/081717.1516.917001.471,6006522.450.27+7640-20+7447.25-6884000
'26/09/0717.1517.1516.8517001.761,3837951.740.23-2070+25-1827.2-6890000
'26/09/0417.0517.0516.8517+0.1+0.591.181,6887772.170.29-3340+8-3267.21-8896000
'26/09/0317.1517.216.916.9-0.05-0.291.771,5586612.360.26-17000-1707.24-14904000
'26/09/021717.116.9516.95-0.1-0.590.881,6646992.380.28-5560-10-5667.25-1918000
'26/09/011717.251717.05001.471,2796501.970.22+3040+12+3167.29-1919000
'26/08/3117.0517.116.9517.05000.881,6727362.270.28-2000-9-2097.27-26920000
'26/08/2817.1517.151717.05-0.1-0.580.871,8738092.320.32-62500-6257.290946000
'26/08/2717.317.3517.1517.15-0.1-0.581.169816281.560.17-69.60+4-65.67.33-17946000
'26/08/2617.217.3517.1517.25+0.05+0.291.161,0776521.650.19+2340+18+2527.34-13963000
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
'26/08/2517.4517.4517.117.2-0.1-0.582.021,5907971.990.27+67.90+2+69.97.32-44976000
'26/08/2417.5517.717.317.3-0.2-1.142.291,4158211.720.25+14300+1437.3201,020000
'26/08/2117.3517.517.117.5+0.15+0.862.312,3241,0382.240.4+1,0300+18+1,0487.32-321,020000
'26/08/201717.651717.35+0.45+2.663.854,4161,7822.480.77+2,0740-5+2,0697.2501,052000
'26/08/1916.8517.0516.7516.9-0.05-0.291.772,0108232.440.34-5680-13-5817.1-211,052000
'26/08/1816.9517.116.916.95-0.15-0.881.171,4596872.120.25+14.700+14.77.1601,073000
'26/08/171717.1516.9517.1+0.15+0.881.181,6227472.170.28+1470+9+1567.15-61,073000
'26/08/1417.317.316.916.95-0.35-2.022.313,6391,6172.250.62-2,1570+1-2,1567.16-21,079000
'26/08/1317.617.6517.217.3-0.15-0.862.582,1881,1441.910.38-7650+16-7497.31-31,081000
'26/08/1217.517.617.4517.45-0.2-1.130.852,1061,0801.950.37-3500-1-3517.3601,084000
'26/08/1117.8517.917.3517.65-0.3-1.673.063,3871,6712.030.6-150+3.6+2-1447.41-111,084000
'26/08/1017.6518.117.417.95+0.3+1.73.976,5802,2982.861.17+3,7990-8+3,7917.44-71,095000
'26/08/0717.117.717.117.65+0.5+2.923.58,3712,3663.541.47+5,7660-17+5,7497.17-31,102000
'26/08/0616.7517.2516.7517.15+0.3+1.782.973,9231,3552.90.67+1,4090+2+1,4116.77-111,105000
'26/08/0516.951716.7516.85+0.1+0.61.492,1787822.790.37+6930+30+7236.67-11,116000
'26/08/0416.616.816.616.75+0.05+0.31.21,6428961.830.27-3230-102-4256.63-111,117000
'26/08/0316.551716.4516.7+0.1+0.63.312,0358082.520.34+5340-73+4616.66-11,128000
'26/07/3116.8517.0516.616.6002.713,3061,2062.740.56+2310+107+3386.62-11,129000
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
'26/07/3016.616.7516.5516.6-0.2-1.191.192,8081,0702.620.47+5900+3+5936.64-51,130000
'26/07/2917.1517.1516.516.8-0.15-0.883.833,7921,7092.220.63+2210+45+2666.6-5531,135000
'26/07/2817.117.116.816.95-0.25-1.451.742,8401,2212.330.48+66.90+3+69.96.58-231,688000
'26/07/2717.5517.5517.0517.2-0.2-1.152.872,0911,0032.080.36-3770+20-3576.58-21,711000
'26/07/2417.3517.7517.217.4+0.05+0.293.173,3151,3022.550.58+1710-3+1686.61-31,713000
'26/07/2317.2517.6517.217.35+0.2+1.172.624,7191,5353.070.82+1,3250+29+1,3546.6201,716000
'26/07/221717.351717.15+0.2+1.182.062,7651,0452.650.47+9160-41+8756.55-31,716000
'26/07/2117.0517.116.816.95+0.05+0.31.782,9431,0162.90.5-1760-17-1936.5-61,719000
'26/07/2017.217.216.7516.9-0.15-0.882.642,6261,3431.960.44-5950+44-5516.5301,725000
'26/07/1717.517.751717.05-0.55-3.124.265,9921,9543.071.04+7300-4+7266.5901,725000
'26/07/1617.317.917.317.6+0.25+1.443.467,0612,3682.981.25+5,0320+16+5,0486.55-21,725000
'26/07/151717.416.917.35+0.35+2.062.943,1131,2762.440.53+1,2950-17+1,2786.21-1221,727000
'26/07/1417.217.2516.6517-0.05-0.293.523,1281,4772.120.53+7990+37+8366.12-11,849000
'26/07/1317.217.2516.917.05-0.1-0.582.043,5231,2802.750.6-6170+18.7-5996.0701,850000
'26/07/0917.117.2517.0517.15-0.05-0.291.161,8498372.210.32+2380-10+2286.1101,850000
'26/07/0817.3517.4517.0517.2002.331,68584220.29-3170-4-3216.09-111,850000
'26/07/0717.617.617.1517.2-0.4-2.272.563,2171,3592.370.56-5560+3-5536.1201,861000
'26/07/0617.8517.9517.5517.6-0.25-1.42.242,8901,1892.430.51+2850-25+2606.201,861000
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
'26/07/0317.117.917.117.85+0.65+3.784.655,8002,1382.711.02+2,6690-2+2,6676.201,861000
'26/07/0217.1517.251717.2+0.1+0.581.462,5039792.560.43+5670-23+5446.02-21,861000
'26/07/0117.4517.4517.0517.1-0.15-0.872.323,2501,4462.250.56-8490-22-8715.98-621,863000
'26/06/3017.517.517.217.25-0.15-0.861.723,9731,6862.360.69-1,1580-8-1,1666.0401,925000
'26/06/2917.517.617.3517.4-0.1-0.571.432,1261,0282.070.37+450-8+376.12-711,925000
'26/06/2617.717.817.3517.5-0.3-1.692.534,1081,6482.490.72-1370-14-1516.1301,996000
'26/06/2517.91817.7517.8001.42,8529922.880.51+6590-29+6306.1501,996000
'26/06/2417.6517.917.4517.8+0.1+0.562.543,1661,2202.590.56+8450-10+8356.1-101,996000
'26/06/2318.118.217.6517.7-0.1-0.563.093,4711,4992.320.62-5460-270-8166.0602,006000
'26/06/2217.7518.4517.717.8+0.1+0.564.248,7192,90731.57+1,8650-105+1,7606.12-32,006000
'26/06/1817.817.9517.617.7+0.05+0.281.984,6781,6672.810.83-15900-1595.86-12,009000
'26/06/1717.718.1517.617.65-0.2-1.123.087,0112,1903.21.24-9060-151-1,0575.8702,010000
'26/06/1618.418.417.817.85-0.3-1.653.315,1762,0752.490.93-1,2390-152-1,3915.9202,010000
'26/06/1518.3518.718.118.15+0.15+0.833.336,2682,3022.721.15+1,9910-329+1,6626.0202,010000
'26/06/1217.718.2517.618+0.55+3.153.728,9432,6463.381.61+5,5760-331+5,2455.9202,010000
'26/06/1117.6517.651717.45-0.05-0.293.715,8942,1412.751.02-8310+79-7525.5402,010000
'26/06/1017.818.117.4517.5-0.2-1.133.675,5882,1142.640.99-1200+24-96.35.5802,010000
'26/06/0917.651817.5517.7+0.05+0.282.557,0032,7142.581.24-3,2920+11-3,2815.58-22,010000
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
'26/06/0817.4517.9517.417.65-1.1-5.872.939,2763,1782.921.63-3,5410+73-3,4685.75-52,012000
'26/06/0518.7518.8518.3518.75+0.05+0.272.676,3572,2032.891.18+1,6400-45+1,5956.01-12,017000
'26/06/0418.6519.1518.518.7-0.1-0.533.469,1183,4592.641.71+170-13.9+3.125.9202,018000
'26/06/0318.419.218.118.8+0.6+3.36.0418,2166,0013.043.42+6,5150+251+6,7665.94-12,018000
'26/06/0218.518.517.918.2-0.3-1.623.248,7073,0602.851.58-8720-17-8895.54-12,019000
'26/06/0118.4518.7518.1518.5+0.15+0.823.279,1253,1522.91.69+3,7450+4+3,7495.63-62,020000
'26/05/2918.0518.518.0518.35+0.5+2.82.528,5692,6853.191.57+3,6440+304+3,9485.37-12,026000
'26/05/281818.4517.8517.85-0.15-0.833.337,1212,7712.571.28+2510+1+2525.11-32,027000
'26/05/2718.3518.417.818-0.1-0.553.318,4503,4372.461.53+2450-16+2295.1302,030000
'26/05/2619.319.618.0518.1-0.75-3.988.2233,36011,8482.826.27-4,6030-45.3-4,6485.26-42,030000
'26/05/2517.418.8517.418.85+1.7+9.918.4527,1647,4603.645.04+12,3290+275+12,6045.58-22,034000
'26/05/2217.317.31717.15-0.1-0.581.745,2881,7023.110.91-90-4-134.71-22,036000
'26/05/2117.417.41717.25+0.25+1.472.353,9721,2833.10.68+5090-5+5044.72-22,038000
'26/05/2017.1517.216.917-0.05-0.291.762,6841,2292.180.46+470-39+84.6502,040000
'26/05/1917.1517.41717.05-0.05-0.292.343,2701,3892.350.56-7260+17-7094.6-32,040000
'26/05/1817.217.31717.1-0.2-1.161.733,9701,7122.320.68-2990-415-7144.63-12,043000
'26/05/1517.9517.9517.217.3-0.6-3.354.195,1482,4262.120.9-7700-394-1,1644.67-12,044000
'26/05/141818.2517.8517.9-0.05-0.282.234,4321,6462.690.8+1,0390-32+1,0074.73-22,045000
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
'26/05/1318.3518.3517.8517.95002.793,9191,5712.490.7-1120+17-954.6502,047000
'26/05/1218.418.417.817.95-0.15-0.833.315,4552,2382.440.98-4730-33-5064.7302,047000
'26/05/111818.717.9518.1+0.25+1.44.29,0832,8843.151.67+2,9140+6+2,9204.8-42,047000
'26/05/0818.318.317.7517.85-0.35-1.923.023,4491,8971.820.62+15300+1534.6502,051000
'26/05/0718.118.2517.7518.2+0.15+0.832.776,8902,5252.731.24+3,9030-160+3,7434.77-12,051000
'26/05/0617.5518.217.418.05+0.55+3.144.578,1893,2432.531.46+4,1230-196+3,9274.5-32,052000
'26/05/0517.4517.517.317.5+0.1+0.571.152,6871,4071.910.47+3100-5+3054.26-22,055000
'26/05/0417.717.717.417.4-0.2-1.141.73,4421,4852.320.6+3660+54+4204.22-132,057000
'26/04/3018.0518.0517.517.6-0.45-2.493.053,4661,6742.070.61+1720-32+1404.21-72,070000
'26/04/291818.217.818.05+0.2+1.122.245,6232,1402.631.01+1,7760-326+1,4504.2402,077000
'26/04/2817.1517.91717.85+0.9+5.315.316,4432,6982.391.13+1,0340-518+5164.3202,077000
'26/04/2717.1517.1516.8516.95-0.2-1.171.754,3561,8962.30.74+2730-302-29.14.23-202,077000
'26/04/2417.2517.31717.15-0.2-1.151.733,5711,8871.890.61-2970-42-3394.2202,097000
'26/04/2318.1518.1517.217.35-0.7-3.885.268,6373,7552.31.52-1,1730-92-1,2654.24-1062,097000
'26/04/2218.318.3518.0518.05-0.25-1.371.646,0602,2402.711.1-5650+321-2444.32-32,203000
'26/04/2118.718.718.2518.3-0.3-1.612.426,3062,5142.511.16+1450+285+4304.3502,206000
'26/04/201919.118.4518.6-0.05-0.273.496,3952,5672.491.19-4640-104-5684.4-32,206000
'26/04/1718.7519.118.618.65+0.1+0.542.78,4012,6903.121.58+3560+658+1,0144.46-72,209000
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
'26/04/1618.6518.8518.518.55+0.05+0.271.895,0901,7372.930.95+1,2530+95+1,3484.4202,216000
'26/04/1518.7518.8518.418.5-0.2-1.072.414,8371,8902.560.9-1670+187+204.3802,216000
'26/04/1418.618.818.4518.7+0.25+1.361.95,3201,9222.770.99+1,1910+476+1,6674.44-82,216000
'26/04/1318.618.718.418.45-0.1-0.541.623,4761,6502.110.64-40-301-3054.38-52,224000
'26/04/1019.119.318.5518.55-0.35-1.853.977,1272,9192.441.35+980-44.5+53.54.4-152,229000
'26/04/0918.651918.518.9+0.25+1.342.686,2402,6672.341.17+1,6320-26+1,6064.48-42,244000
'26/04/0818.618.818.3518.65+0.25+1.362.456,7712,6362.571.26+2,4230+63.6+2,4874.37-62,248000
'26/04/0718.518.6518.218.4+0.1+0.552.464,5792,0102.280.84+2560+45.1+3014.2-72,254000
'26/04/0218.618.718.218.3002.735,1821,8652.780.95-3940+22-3724.17-62,261000
'26/04/0118.218.418.118.3+0.3+1.671.674,1351,6092.570.76+1,3350+98.4+1,4334.17-72,267000
'26/03/3118.3518.7517.9518-0.4-2.174.357,3733,4672.131.35+2130-257-43.84.11-202,274000
'26/03/3019.319.518.318.4-0.2-1.086.4513,6625,1552.652.56-3,2160-245-3,4614.09-12,294000
'26/03/2718.7519.0518.4518.6-0.2-1.063.196,4642,6842.411.21+1,2540-117+1,1374.33-12,295000
'26/03/2618.5519.1518.5518.8+0.05+0.273.28,6523,6982.341.63+1,8130-103+1,7104.28-82,296000
'26/03/2518.8519.0518.4518.75+0.3+1.633.257,1832,4822.891.34+4900+1.1+4914.19-42,304000
'26/03/2418.5518.818.3518.45+0.3+1.652.4812,2134,6452.632.27+2,3130-155+2,1584.2-92,308000
'26/03/232020.3518.1518.15-1.45-7.411.251,75618,5872.789.97-7,0440-270-7,3144.04-212,317000
'26/03/2018.8519.618.519.6+1.75+9.86.1624,8316,9763.564.82+2,768-4.11+450+3,2134.45-112,338000
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
'26/03/1917.8518.117.7517.85-0.2-1.111.943,8652,5941.490.69+7380-21.1+7164.25-922,349000
'26/03/1818.2518.651818.05+0.25+1.43.6510,6795,2482.031.96-3560-84.9-4414.21-252,441000
'26/03/1717.5518.117.5517.8+0.45+2.593.175,8472,91721.05+2,2280+22.7+2,2504.17-252,466000
'26/03/1617.517.717.317.35002.313,5632,2671.570.62+2140-111+1034.01-12,491-1600
'26/03/1317.417.5517.317.35-0.3-1.71.423,4422,1891.570.6-62.20-162-2243.98-92,492-37160.64
'26/03/1217.6517.9517.6517.65-0.2-1.121.685,7342,5082.291.02+2,237-197-91.2+1,9494.0602,501-64532.12
'26/03/1117.451817.3517.85+0.5+2.883.755,9392,5242.351.06+3,1640+76+3,2403.91-42,501-421174.68
'26/03/1017.5517.917.217.35+0.05+0.294.054,8762,7471.770.85-1540-629-7833.8602,505-621596.35
'26/03/0917.417.717.0517.3-0.75-4.163.67,4163,4032.181.29-1,2640-280-1,5443.89-112,50502218.82
'26/03/061718.116.9518.05+0.9+5.256.7110,1503,8292.651.81+9730+101+1,0743.99-32,51602218.78
'26/03/0517.217.317.0517.15+0.4+2.391.495,5672,2362.490.96+3370-237+1003.97-52,51902218.77
'26/03/0417.317.3516.716.75-0.8-4.563.710,7504,1222.611.82+2,0240-754+1,2703.93-152,52402218.76
'26/03/0318.1518.317.5517.55-0.5-2.774.168,4993,7312.281.51+2940-495-2003.79-22,53902218.7
'26/03/0218.0518.2517.818.05-0.1-0.552.486,9332,9902.321.25+4850-328+1573.76-502,54102218.7
'26/02/2618.951918.1518.15-0.65-3.464.5210,9595,1982.112.01-4,7330-108-4,8403.72-62,59102218.53
'26/02/2518.118.81818.8+0.8+4.444.4415,4695,9982.582.86+7580+1,200+1,9584.03-592,59702218.51
'26/02/241818.217.8518-0.05-0.281.946,5232,9782.191.17+430-342-2994.08-32,65602218.32
'26/02/2318.1518.1517.718.05-0.1-0.552.487,0003,2492.151.26+1,1510-291+8604.08-72,65902218.31
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
'26/02/1118.1518.4518.118.15+0.05+0.281.937,5243,1152.421.37-1,1750+99.4-1,0763.99-42,66602218.29
'26/02/1018.118.2517.9518.1+0.1+0.561.675,3882,1932.460.97-1240-55.6-1804.06-32,67002218.28
'26/02/0918.318.417.818-0.1-0.553.317,6803,1112.471.39-510-17-684.09-692,67302218.27
'26/02/0618.91917.718.1-0.8-4.236.8821,4987,0903.033.9+8810-1,367-4874.1-252,742-52218.06
'26/02/0519.119.418.918.9-0.5-2.582.5813,9945,4532.572.67-2,0360-842-2,8784.02-72,76702268.17
'26/02/0419.219.8518.819.4-0.05-0.265.425,8909,2292.815.02-1,3230+235-1,0884.14-12,77402268.15
'26/02/032020.2519.0519.45-0.5-2.516.0235,35712,4922.836.89-1,0200-1,463-2,4834.23-32,77502268.14
'26/02/0220.320.919.7519.95+0.2+1.015.8295,17229,9983.1719.3-13,5250+1,553-11,9724.33-1622,77802268.14
'26/01/3019.820.618.7519.75+1+5.339.87136,00037,9753.5827.2+3,8630+1,222+5,0855.24-8442,94002267.69
'26/01/2917.318.7517.1518.75+1.7+9.979.3830,3167,2594.185.58+2,6120+1,067+3,6784.9-2153,78402265.97
'26/01/2816.817.216.617.05+0.3+1.793.588,0463,0372.651.36+1,4360+269+1,7054.71-533,99902265.65
'26/01/2717.4517.4516.716.75-0.3-1.764.49,1433,2252.841.55-3,1240-483-3,6074.61-54,05202265.58
'26/01/2616.617.216.617.05+0.55+3.333.6414,0924,4683.152.39+6,1450+176+6,3214.82-74,05702265.57
'26/01/2316.516.716.316.5+0.25+1.542.466,2502,2242.811.03+5020+85.6+5884.38-24,06402265.56
'26/01/2216.416.5516.1516.25+0.05+0.312.475,2382,0492.560.85-4220-54.6-4774.33-14,06602265.56
'26/01/2116.4516.516.1516.2-0.4-2.412.116,1362,5052.451-6500-395-1,0454.35-34,06702265.56
'26/01/2016.916.916.516.6-0.3-1.782.376,9972,7932.511.16-2,7860-222-3,0084.38-1874,07002265.55
'26/01/1916.551716.3516.9+0.3+1.813.929,2683,1972.91.56+2,8590+95.8+2,9554.59-214,25702265.31
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
'26/01/1616.816.8516.5516.6-0.25-1.481.787,2592,4143.011.21-2,1170-172-2,2894.38-454,27802265.28
'26/01/1516.7517.516.7516.85+0.25+1.514.5215,8735,5792.852.71+20.40+667+6884.53-2254,32302265.23
'26/01/1416.816.8516.5516.6-0.1-0.61.84,6601,7292.70.78+730-124-51.14.48-14,54802264.97
'26/01/1316.916.916.416.7+0.05+0.336,9982,4002.921.16+4360-356+80.14.4904,54902264.97
'26/01/1216.2516.916.116.65+0.3+1.834.8910,1613,8192.661.69-7550+530-2254.4504,54902264.97
'26/01/0916.6516.7516.0516.35-0.2-1.214.237,8803,0262.61.29-4640+3.35-4614.4704,54902264.97
'26/01/0817.517.716.416.55-0.65-3.787.5630,11910,4252.895.12-5,9150+118-5,7974.47-84,54902264.97
'26/01/0715.8517.315.8517.2+1.4+8.869.1839,86413,0583.056.66+3,4000+1,565+4,9654.86-1524,55702264.96
'26/01/0615.8515.915.5515.8+0.15+0.962.243,5001,3472.60.55+3250+87+4124.62-34,70902264.8
'26/01/0515.615.7515.415.65002.244,9461,8592.660.77+5130+65+5784.57-1174,71202264.8
'26/01/0215.7515.7515.515.65-0.1-0.631.594,1331,5912.60.64+770+206+2834.53-14,82902264.68
'25/12/3116.316.3515.715.75-0.45-2.784.016,1232,5622.390.97-3,0380-109-3,1474.55-24,83002264.68
'25/12/301616.315.816.2+0.2+1.253.126,7862,7872.431.09+270+94.1+1214.77-54,83202264.68
'25/12/2916.116.51616+0.05+0.313.1312,3964,4062.812.01+5000+226+7274.66-174,83702264.67
'25/12/2615.71615.6515.95+0.4+2.572.258,1732,9092.811.3+2,9770+102+3,0794.61-134,85402264.66
'25/12/2415.3515.5515.315.55+0.2+1.31.633,0911,0902.840.48+3670+54+4214.39-34,86702264.64
'25/12/2315.4515.515.315.35-0.05-0.321.31,7727562.340.27-5750-56-6314.2804,87002264.64
'25/12/2215.415.615.315.4+0.15+0.981.973,5661,4412.470.55-2110-20-2314.32-44,87002264.64
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
'25/12/1915.315.4515.215.25+0.2+1.331.663,6181,4052.580.55+1240+173+2974.34-244,87402264.64
'25/12/1815.4515.4515.0515.05-0.2-1.312.623,2061,6121.990.49-1,2270-20.6-1,2484.33-24,89802264.61
'25/12/1715.515.5515.2515.25-0.1-0.651.955,8602,4362.410.9-1,6380+161-1,4774.41-24,90002264.61
'25/12/1615.8516.2515.315.35-0.5-3.155.9911,0953,8902.851.74-4120-538-9504.58-544,90202264.61
'25/12/1515.4516.315.315.85+0.65+4.286.5816,0305,5302.92.55+6910+665+1,3564.6-664,95602264.56
'25/12/1214.8515.4514.8515.2+0.5+3.44.085,3212,2492.370.81+3250+950+1,2754.52-365,022-12264.5
'25/12/1114.8514.914.6514.7-0.15-1.011.682,1301,1131.910.31-150-130-1454.47-85,05802274.49
'25/12/10151514.814.85-0.15-11.331,6958122.090.25-5560-10.4-5664.48-125,06602274.48
'25/12/0914.951514.815-0.1-0.661.322,2291,11520.33-4240-91.8-5164.53-25,07802274.47
'25/12/0815.1515.31515.1-0.25-1.631.953,0601,4262.150.46-8050-92.3-8974.56-1,9315,08002274.47
'25/12/0515.5515.5515.215.35-0.25-1.62.242,6591,1862.240.41-3800+85.8-2944.7-57,01102273.24
'25/12/0415.715.7515.4515.6+0.1+0.651.943,2601,3102.490.51+1,0500-8.96+1,0414.74-317,01602273.24
'25/12/0315.715.715.3515.5-0.2-1.272.234,0101,8752.140.62-1,0310-124-1,1554.71-37,04702273.22
'25/12/0215.315.815.2515.7+0.4+2.613.598,8703,1102.851.39+3,6180+61+3,6794.8-27,050-52273.22
'25/12/0115.0515.751515.3+0.35+2.345.028,8283,0952.851.36+8300-9.71+8204.54-77,05202323.29
'25/11/2815.415.414.814.95-0.3-1.973.934,2111,9332.180.63-1,1360+29.1-1,1074.51-37,05902323.29
'25/11/2715.315.51515.25+0.05+0.333.294,1211,5132.720.63+7590-19.2+7404.62-57,06202323.29
'25/11/2614.7515.6514.7515.2+0.55+3.756.147,9943,0422.631.22+1,1920+439+1,6314.59-277,067-102323.28
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
'25/11/2514.5514.7514.4514.65+0.3+2.092.092,0099292.160.29+6990-3.8+6954.49-37,09402423.41
'25/11/2414.2514.614.2514.35+0.3+2.142.493,9111,5112.590.56+34.30+121+1554.43-127,09702423.41
'25/11/2114.0514.413.9514.05-0.15-1.063.172,9901,3472.220.42-5240+18.3-5054.42-297,109-112423.4
'25/11/2014.114.21414.2+0.15+1.071.422,0839442.210.29+900+41.1+1314.46-617,13802533.54
'25/11/1914.314.31414.05-0.2-1.42.112,0881,2661.650.29-9830-98.5-1,0824.43-157,19902533.51
'25/11/1814.4514.514.214.25-0.3-2.062.062,3041,2541.840.33-2170-214-4314.49-717,21402533.51
'25/11/171515.114.5514.55-0.35-2.353.692,2151,1541.920.33+2560-101+1554.5-157,28502533.47
'25/11/1414.815.114.614.9+0.05+0.343.373,7431,5862.360.56+1,2260-29.5+1,1974.45-67,300-52533.47
'25/11/1314.514.914.514.85+0.4+2.772.774,7972,0402.350.71+1,3920+147+1,5394.35-287,30602583.53
'25/11/1214.314.514.314.45+0.2+1.41.42,3651,1442.070.34+1430+75.3+2184.23-17,33402583.52
'25/11/1114.4514.5514.214.25-0.15-1.042.432,8941,5421.880.41-6470-282-9294.19-407,33502583.52
'25/11/1014.6514.6514.414.4-0.3-2.041.71,7388831.970.25+220-53.2-31.24.22-17,37502583.5
'25/11/0714.614.7514.5514.7-0.1-0.681.351,0605641.880.16+2700-67.8+2024.25-217,37602583.5
'25/11/0614.5514.814.414.8+0.4+2.782.782,1831,09120.32-1600+138-21.94.21-47,39702583.49
'25/11/0514.3514.414.114.4002.081,7709671.830.25+3290-13.6+3154.2-87,401-202583.49
'25/11/0414.614.714.3514.4-0.2-1.372.43,3561,5672.140.49-7930-91.1-8844.1807,409-32783.75
'25/11/0314.814.814.614.6-0.2-1.351.353,1411,5182.070.46+3320-10.8+3214.22-107,409-32813.79
'25/10/3115.115.114.814.8-0.3-1.991.994,4921,9442.310.67-1,1360-329-1,4654.2-1827,41902843.83
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
'25/10/3015.1515.315.0515.1-0.05-0.331.654,4781,5372.910.68+7400+35.1+7754.3-57,60102843.74
'25/10/2915.415.415.0515.15-0.25-1.622.276,5042,4832.620.99-8040-141-9454.24-1367,606-32843.73
'25/10/2815.615.815.3515.4-0.1-0.652.94,4011,6322.70.68-9380-12.5-9504.3-47,742-12873.71
'25/10/2715.615.715.4515.5001.614,8121,6702.880.75-1,020-0.08+47.4-9734.38-107,74602883.72
'25/10/2315.615.7515.515.5-0.1-0.641.62,5851,0272.520.4-1900+65.7-1244.4307,75602883.71
'25/10/2215.5515.6515.515.6+0.05+0.320.961,9569292.110.3-1730+64.9-1084.46-267,75602883.71
'25/10/2115.815.9515.515.55-0.05-0.322.884,1701,6562.520.65-1,3560-25.8-1,3824.46-27,78202883.7
'25/10/201616.115.5515.6-0.3-1.893.464,5251,6412.760.71-1,5270-462-1,9894.54-567,78402883.7
'25/10/1715.816.315.7515.9+0.2+1.273.56,0302,0992.870.97+2,0470+453+2,5004.69-137,84002883.67
'25/10/1615.7515.9515.615.7+0.1+0.642.242,3701,1482.060.37+5260+20.4+5464.53-37,85302883.67
'25/10/1515.9516.215.5515.6-0.25-1.584.15,7842,8252.050.91-1,7400+152-1,5884.507,85602883.67
'25/10/1415.6516.3515.6515.85+0.15+0.964.4611,8724,2302.811.91+1970+320+5174.64-1537,856-52883.67
'25/10/1315.5515.7515.415.7-0.2-1.262.22,6771,3541.980.42-1340-40.3-1744.6-1138,009-72933.66
'25/10/0915.9516.1515.815.9-0.05-0.312.194,2351,7262.450.68+6910-57.8+6334.63-158,12203003.69
'25/10/0815.6515.9515.5515.95+0.3+1.922.563,6971,6792.20.58+1,1900-6.21+1,1844.6-78,13703003.69
'25/10/0715.4515.715.315.65+0.15+0.972.583,0631,4682.090.48+7360-9.46+7274.48-1408,14403003.68
'25/10/0315.515.515.3515.5000.971,8649961.870.29-1550-53.7-2094.4-158,284-63003.62
'25/10/0215.6515.715.4515.5-0.1-0.641.62,7741,2112.290.43-5940-44.9-6394.4-28,299-83063.69
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
'25/10/0115.815.8515.615.6-0.25-1.581.583,4751,4012.480.54-1,1710-29.3-1,2004.51-28,30103143.78
'25/09/3016.116.115.7515.85-0.1-0.632.192,8541,2102.360.45-1,3140-27.3-1,3414.63-98,303-13143.78
'25/09/2616.3516.415.8515.95-0.4-2.453.364,5371,7822.550.73-7830-144-9274.72-1248,312-13153.79
'25/09/2516.0516.916.0516.35+0.45+2.835.3511,6474,1622.81.92+1,3560+350+1,7064.79-578,43603163.75
'25/09/2415.916.0515.8515.9001.262,1249552.220.34+2890-41.2+2484.67-118,49303163.72
'25/09/2316.0516.2515.915.9-0.15-0.932.182,8281,1492.460.45-730-92-1654.66-228,504-353163.72
'25/09/2216.316.3515.9516.05-0.1-0.622.483,4521,3062.640.55-6710-189-8604.71-368,52603514.12