≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2534 宏盛 / K線圖(日)

2534 宏盛

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.0516.8+0.25+1.49%1.49%16.917.116.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
305520萬1262.42張/筆17.030.56341-3.48
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)
136228.1萬142961張/筆16.73+0.1 (+0.6%)

連續漲跌: 連2漲  ( +0.35元 / +2.1%)

財報評分: 最新45分 / 平均47分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 宏盛永續發展委員異動案 (公告訊息 08/06 22:43)

• 與關係人簽定新北市淡水區水仙段340—2地號等5筆土地之工程承攬契約 (公告訊息 08/06 18:01)

• 與關係人簽定新北市淡水區水仙段340—4地號等15筆土地之工程承攬契約 (公告訊息 08/06 18:01)

• 宏盛擬簽訂「新北環狀線北環段Y21站土地開發案」投資契約 (公告訊息 08/06 18:00)

• 宏盛董事會決議通過2026年度第二季合併財務報告 (公告訊息 08/06 18:00)

• 宏盛2026年第二季財務報告董事會預計召開日期為 2026年8月6日 (公告訊息 07/29 14:43)

• 宏盛參與「臺北都會區大眾捷運系統環狀線北環段 Y21站(捷2) 土地開發案」獲選為最優申請人 (公告訊息 07/21 17:26)

• 代重要子公司助群營造(股)公司公告總經理辭任 (公告訊息 06/30 15:02)

• 宏盛總經理辭任 (公告訊息 06/30 15:02)

2534 宏盛 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共7,663日
成交價: 17.05元 (+0.25元/ +1.49%)成交張數: 305張成交金額: 520萬元
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2267低
近6日新高
連2漲
(+0.35元/ +2.1%)
第702低
近9日新高
第6848高
近9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
17.05元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價16.7516.817.1516.818.32022.625.419.221.8516.1514.120.620.8
漲跌價+0.3+0.25-0.1+0.25-1.25-2.95-5.55-8.35-2.15-4.8+0.9+2.95-3.55-3.75
漲跌幅+1.79%+1.49%-0.58%+1.49%-6.83%-14.8%-24.6%-32.9%-11.2%-22%+5.57%+20.9%-17.2%-18%
振幅2.69%2.68%2.92%6.25%11.5%20%29.2%45.7%78.1%68.6%179%217%178%22.6%
成交張數6559922,0555,7693.51萬9.33萬16.4萬36.5萬78.5萬146萬400萬636萬1,415萬12萬
成交金額1,105萬1,671萬3,474萬9,897萬5.96億16.8億31.5億81.8億190億347億1,007億1,509億3,160億22.1億
週轉率0.14%0.21%0.43%1.22%7.41%19.7%34.6%77%165%307%843%1342%2984%25.3%

* 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
'26/09/1716.917.116.8517.05+0.25+1.491.493051262.420.05+1010+4+1056.01-27,473000
'26/09/1616.8516.8516.6516.8+0.1+0.61.21361420.960.02-600-65.99+27,475000
'26/09/1516.6516.9516.6516.7-0.05-0.31.792131941.10.04-410+7-345.99-17,473000
'26/09/1416.816.916.716.75001.191961641.190.03+1150-1.05+1145.99-47,474000
'26/09/1116.7516.816.716.75-0.05-0.30.61421480.960.02+180-16.1+1.95.97-17,478000
'26/09/1016.91716.816.8-0.25-1.471.171491560.960.03-280-8-365.97-127,479000
'26/09/0916.8517.0516.8517.05+0.15+0.891.182161801.20.04+1480-5+1435.9707,491000
'26/09/0817.117.116.916.9-0.05-0.291.181441810.80.02+370-7+305.94-1,0107,491000
'26/09/0717.1517.1516.916.95-0.15-0.881.462112520.840.04-200+11-95.93-258,501000
'26/09/041717.1516.917.1-0.05-0.291.463422781.230.06+1800+4+1845.92-58,526000
'26/09/0317.117.1517.0517.15+0.1+0.590.592111931.090.04+15000+1505.89-348,531000
'26/09/0217.1517.1516.9517.05-0.1-0.581.172021951.030.03-1050-29-1345.85+208,565000
'26/09/0117.217.3517.117.15-0.25-1.441.442922871.020.05-60.90+1-59.95.87+388,545-100
'26/08/3117.5517.617.217.4-0.1-0.572.293092331.330.05-1590+15-1445.89+58,507010.01
'26/08/2817.717.717.417.5-0.2-1.131.692111521.390.04-990+30-695.93+68,502010.01
'26/08/2717.417.717.3517.7+0.35+2.022.026873911.760.12+5510+15+5665.95-448,496010.01
'26/08/2617.3517.417.2517.35+0.05+0.290.872462131.150.04+1690+9+1785.84-28,540010.01
'26/08/2517.2517.3517.217.3+0.05+0.290.874062211.840.07+28100+2815.84-148,542010.01
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
'26/08/2417.417.417.1517.25-0.1-0.581.442702860.940.05+8500+855.78+198,556010.01
'26/08/2117.2517.3517.217.35+0.1+0.580.871891541.230.03+72.10+10+82.15.7708,537010.01
'26/08/201717.351717.25+0.35+2.072.074933701.330.09+41300+4135.75-1,6778,537+110.01
'26/08/1916.81716.816.9+0.1+0.61.192001911.050.03+12200+1225.66-1710,214000
'26/08/1816.9516.9516.816.8-0.2-1.180.881652000.830.03+28.100+28.15.63010,231000
'26/08/1716.61716.617+0.3+1.82.42712431.110.05+1880+4+1925.62-1,67210,231000
'26/08/1416.916.916.6516.7-0.2-1.181.486774381.550.11-42.40-16.9-59.35.6-511,903000
'26/08/1317.1517.1516.916.9-0.1-0.591.473362131.580.06-110+7-45.63-2311,908000
'26/08/1217.0517.151717-0.05-0.290.881671491.120.03+37.10+3+40.15.63-211,931000
'26/08/1117.1517.1517.0517.05-0.1-0.580.582121641.290.04-34.70+18-16.75.63+211,933000
'26/08/1017.1517.21717.15+0.1+0.591.172451841.330.04+1280+6+1345.63+611,931000
'26/08/0716.9517.116.9517.05-0.05-0.290.881481401.060.03+930-25+685.61-3511,925000
'26/08/0616.8517.116.8517.1+0.1+0.591.473072461.250.05+97.20+17+1145.59011,960000
'26/08/051717.116.917+0.1+0.591.182302061.120.04+97.30-0.52+96.85.57-211,960-300
'26/08/0416.9517.0516.7516.9-0.25-1.461.755203401.530.09-1310-76.4-2075.55+1711,962+330.03
'26/08/0317.117.1516.917.15+0.05+0.291.463232351.370.05+50-19.1-14.15.57+1711,945000
'26/07/3117.217.417.117.1-0.1-0.581.745343221.660.09+1540+3+1575.56+511,928-600
'26/07/3017.217.3516.9517.2002.338425241.610.14+2960+2.94+2985.53-1811,923+660.05
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
'26/07/2917.2517.416.9517.2002.629775651.730.17+5650+10+5755.47-1611,941-200
'26/07/2817.417.417.117.2-0.2-1.151.724852931.660.08+2490-33+2165.35-2011,957-5020.02
'26/07/2717.2517.4517.1517.4+0.15+0.871.743592351.530.06+2530+7+2605.29-611,9770520.43
'26/07/2417.117.417.117.25+0.05+0.291.747902702.920.14+2510+1+2525.24-2411,983-8520.43
'26/07/2317.1517.216.9517.2+0.05+0.291.464212881.460.07+93.70+3+96.75.19-112,007+8600.5
'26/07/2217.317.317.117.15-0.15-0.871.163972931.360.07-430-20.8-63.85.16+312,0080520.43
'26/07/2117.317.317.0517.3+0.1+0.581.455143481.480.09+83.20-9+74.25.24+3112,0050520.43
'26/07/2017.317.316.817.2+0.15+0.882.935514001.380.09+96.20+18+1145.22-1011,9740520.43
'26/07/1717.1517.3516.817.05-0.35-2.013.165954181.420.1+2120-3+2095.2+1811,9840520.43
'26/07/1616.817.416.717.4+0.55+3.264.159246161.50.16+2770+6+2835.15-1611,966-10520.43
'26/07/1516.516.8516.416.85+0.25+1.512.715683821.490.09+2110-0.02+2115.1-1811,982+10620.52
'26/07/1416.716.716.316.6002.416395011.280.11+1190+32.4+1525.18+112,0000520.43
'26/07/1316.416.616.3516.6+0.1+0.611.5231531510.05+410+2.74+43.75.04+311,9990520.43
'26/07/0916.3516.5516.316.5001.522833000.940.05+100+10.8+20.84.99-211,9960520.43
'26/07/0816.3516.5516.316.5+0.15+0.921.534604341.060.08-410-16.2-57.24.99+111,9980520.43
'26/07/0717.217.216.316.35-0.8-4.665.251,4831,0031.480.25-2010+1.27-2004.87+1011,997-7520.43
'26/07/0617.217.31717.15+0.05+0.291.751,2134132.940.21+10600+1064.86-5811,987+5590.49
'26/07/0316.4517.1516.4517.1+0.55+3.324.232,6996004.50.46+17000+1704.83-3112,045+2540.45
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
'26/07/0216.516.716.416.55+0.05+0.31.823652931.250.06+98.60+0.85+99.44.79-212,0760520.43
'26/07/0116.4516.5516.316.5+0.05+0.31.525214031.290.09+2210-6.12+2154.8+1112,0780520.43
'26/06/3016.616.616.316.45-0.2-1.21.89637961.210.16-3200-1.99-3224.76+2212,067-32520.43
'26/06/2916.517.116.4516.65+0.05+0.33.921,4065912.380.23+7.250+4.99+12.24.79+1012,0450840.7
'26/06/2616.6516.6516.316.6-0.2-1.192.081,4202,1520.660.23-5060-2-5084.76-1612,035+3840.7
'26/06/2516.816.816.4516.8002.081,3521,0461.290.22-3800-3-3834.79+112,051+4810.67
'26/06/2416.616.8516.616.8001.498918351.070.15-3320+1-3314.85+712,050+7770.64
'26/06/2316.816.8516.5516.8001.791,7642,4180.730.29-6020-0.44-6024.9+5412,043+70700.58
'26/06/2218.3518.418.218.3001.092,0179662.090.37-4870-4.66-4925.05+5511,989000
'26/06/1818.4518.818.318.3-0.15-0.812.711,3706971.970.25-2600-1.29-2615.18-5011,934000
'26/06/1718.3518.518.1518.45+0.2+1.11.921,0265621.830.19+630-29.6+33.45.23+7611,973000
'26/06/1618.818.818.2518.25-0.45-2.412.941,7847512.380.34-1890+2.69-1865.37+1311,897-2200
'26/06/1518.818.818.5518.7+0.1+0.541.342,0155593.60.4+2060+4.49+2105.72+5811,8840220.19
'26/06/1218.618.8518.4518.6+0.05+0.272.161,7815493.240.35+530-23.2+29.95.78-2611,8260220.19
'26/06/1118.7518.7518.118.55-0.2-1.073.471,4998151.840.27-3980+31-3675.76+17611,852-35220.19
'26/06/1017.9519.0517.9518.75+0.65+3.596.083,6971,1923.10.68-2410+27.2-2145.79-8711,6760570.49
'26/06/0917.9518.3517.9518.1+0.05+0.282.222,1386063.530.41-94.90-5.88-1015.84-1111,7630570.48
'26/06/0817.818.0517.7518.05-0.35-1.91.633,8386745.690.74+1310-3+1286.12+2311,7740570.48
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
'26/06/051818.4517.918.4+0.35+1.943.057605871.30.14+6.030+16+226.12+1711,7510570.49
'26/06/0417.8518.0517.6518.05+0.25+1.42.256005521.090.11-430+25.1-17.96.12-411,7340570.49
'26/06/0317.1517.817.0517.8+0.65+3.794.371,2547631.640.22+3440+0.61+3456.12+4211,738+4570.49
'26/06/0217.217.216.9517.15-0.15-0.871.451,1769511.240.2-3150-14-3296.1-1011,696-6530.45
'26/06/0117.317.317.0517.3001.451,1989211.30.21+1330+10+1436.15+2811,706+14590.5
'26/05/2917.317.316.917.3002.311,0169901.030.17-3540-2-3566.08+411,6780450.39
'26/05/2817.5517.5516.9517.3-0.25-1.423.422,6602,8050.950.46-2820-1.39-2836.12-43811,674+11450.39
'26/05/2717.717.717.417.55-0.2-1.131.691,5746922.270.28-1660+1.49-1646.17-5712,112+4340.28
'26/05/2617.6517.7517.317.75+0.05+0.282.547677461.030.13+1940-26.1+1686.22+512,169+26300.25
'26/05/251818.117.617.7-0.4-2.212.7692492210.16-1480+25-1236.17-15512,164+440.03
'26/05/2217.8518.117.7518.1+0.2+1.121.963844760.810.07-310+10.1-20.96.18+212,319000
'26/05/2117.818.3517.717.9+0.1+0.563.655565331.040.1-850-5.92-90.96.18-2112,317000
'26/05/2017.517.817.317.8+0.3+1.712.863323650.910.06-150-3.19-18.26.17+112,338000
'26/05/1917.4517.6517.417.5+0.05+0.291.434745540.860.08+1160-1+1156.18-1012,337000
'26/05/1817.7517.7517.3517.45-0.3-1.692.255947340.810.1-11500-1156.15-1812,347000
'26/05/1517.918.2517.617.75-0.05-0.283.658959110.980.16-2340+6-2286.19+1212,365000
'26/05/1418.418.4517.817.8-0.65-3.523.521,5501,5630.990.28-4230-69-4926.21-21312,353000
'26/05/1318.7518.7518.418.45-0.35-1.861.869189770.940.17-3260-2-3286.27+7312,566000
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
'26/05/1218.7518.818.518.8+0.05+0.271.61,0641,1690.910.2-3530-15-3686.33-1812,493000
'26/05/1118.919.1518.6518.75002.671,1861,7980.660.22-3460-38.6-3856.42+112,511000
'26/05/0818.8518.918.518.75-0.15-0.792.121,1626701.730.22-3130-16-3296.47+212,510000
'26/05/0718.718.9518.6518.9+0.1+0.531.65334001.330.1+1750+12+1876.51-812,508000
'26/05/0618.7518.8518.6518.8+0.05+0.271.075383551.510.1+540+6+606.46-1112,516-1000
'26/05/0518.7518.818.618.75-0.15-0.791.067996701.190.15-2100-6.86-2176.5-212,527+10100.08
'26/05/0419.0519.0518.618.9-0.15-0.792.361,1759161.280.22-4440+7.7-4366.51-712,529000
'26/04/3019.219.2518.919.05-0.2-1.041.825644691.20.11-1760+11.1-1656.56-212,536000
'26/04/2919.119.2518.9519.25+0.25+1.321.584413091.430.08+170-14+2.986.77+2812,538000
'26/04/2819.419.41919-0.4-2.062.067055241.350.13-1430-0.07-1436.77+2312,510-1000
'26/04/2719.3519.41919.4002.067945241.520.15+29.70-6.01+23.76.8-312,487+10100.08
'26/04/2419.219.41919.4+0.2+1.042.086054211.440.12-1370+0.11-1376.79+3712,490000
'26/04/2319.5519.619.219.2-0.45-2.292.041,0628101.310.21-3430-15.9-3596.81+2412,453000
'26/04/2219.6519.7519.519.65-0.05-0.251.277243841.890.14-9.940+14+4.066.87+3612,429000
'26/04/2119.7519.7519.4519.7001.523623371.070.07+45.100+45.16.87+412,393000
'26/04/2019.919.919.519.7-0.2-1.012.018426131.370.17-2210-16.9-2386.85+2112,389000
'26/04/1719.919.919.719.9001.013733031.230.07-35.80-4-39.86.89-1712,368000
'26/04/1619.8519.9519.719.9+0.1+0.511.2626626610.05+870-10+776.88-212,385000
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
'26/04/1519.9519.9519.719.8-0.1-0.51.264563521.290.09+73.10+1.01+74.16.86+812,387000
'26/04/1419.952019.719.9001.514203491.20.08-72.90+3.81-69.16.83+2612,379000
'26/04/1319.8519.919.719.9+0.1+0.511.011551920.810.03-14.50+0.9-13.66.83-312,353000
'26/04/1019.9519.9519.7519.8-0.15-0.7513073150.980.06+16.50-0.04+16.56.82-1112,356000
'26/04/09202019.719.95+0.05+0.251.513022571.180.06-670-8-756.81012,367000
'26/04/0819.819.919.719.9+0.3+1.531.022572471.040.05+260+29+556.81-612,365000
'26/04/0719.819.819.619.6-0.15-0.761.014223451.220.08-1230+0.68-1226.79-312,371000
'26/04/0219.819.919.6519.75-0.05-0.251.262372470.960.05-11600-1166.81-112,374000
'26/04/0119.819.8519.719.8-0.05-0.250.764384041.080.09-2650+68.5-1966.82+2812,375000
'26/03/3119.719.9519.619.85+0.05+0.251.775274291.230.1-2590+1.16-2586.84+6212,347000
'26/03/3019.752019.719.8-0.05-0.251.512823870.730.06-240-21.1-45.16.89+4712,285000
'26/03/2719.920.0519.8519.85-0.2-111,2313913.150.25-2400-246.88+4012,238000
'26/03/2620.2520.32020.05-0.2-0.991.486085011.210.12-360-6-426.89+7412,198000
'26/03/2520.120.2519.920.25+0.25+1.251.757291,5800.460.15+4280+10.9+4396.9+4012,124000
'26/03/2419.752019.6520+0.3+1.521.783411,1740.290.07+540+6.67+60.76.81+3112,084000
'26/03/2319.6519.719.3519.7-0.2-1.011.768101,4890.540.16-4330-17-4506.8+19312,053000
'26/03/202020.1519.8519.9-0.1-0.51.56428810.730.13-2090-5.68-2156.88+3411,860000
'26/03/1920.120.1519.920-0.2-0.991.247698420.910.15-1200+0.1-1206.92+11711,826000
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
'26/03/1820.220.320.1520.2-0.05-0.250.742916980.420.06+330+12.9+45.96.93+3911,709000
'26/03/1720.0520.2520.0520.25+0.05+0.250.993547200.490.07+550+9.37+64.46.93+6211,670000
'26/03/1620.0520.220.0520.2000.743948910.440.08+8.480-8.22+0.266.93+5211,608000
'26/03/1320.0520.22020.2-0.05-0.250.995948780.680.12-700-17.2-87.26.93+10011,556000
'26/03/122020.452020.25-0.05-0.252.225559800.570.11+1410-16+1256.94+2911,456000
'26/03/1119.920.319.920.3+0.25+1.2526796021.130.14+2470-1+2466.91-10011,427000
'26/03/102020.0519.920.05+0.15+0.750.753485290.660.07+650-0.22+64.86.86+1611,527000
'26/03/0919.819.9519.419.9-0.1-0.52.758241,2090.680.16-31.90-61.5-93.46.85+4311,511000
'26/03/062020.219.8200027168630.830.14+3630-0.01+3636.88-1511,468-1000
'26/03/0519.62019.620+0.6+3.092.066597490.880.13+550-21.5+33.56.81+6411,483+10100.09
'26/03/0419.8519.8518.9519.4-0.6-34.51,1629101.280.23-82.80-42.6-1256.79+8811,419000
'26/03/0319.920.0519.7520-0.1-0.51.492804780.590.06-630+3-606.81+6011,331000
'26/03/0220.1520.1519.820.1+0.15+0.751.752965960.50.06+800+86.82+2911,271000
'26/02/2620.0520.119.919.95-0.1-0.514193931.070.08+21400+2146.82-1011,242000
'26/02/2519.9520.0519.7520.05+0.2+1.011.514323871.120.09+49.900+49.96.8+7611,252000
'26/02/242020.119.7519.85-0.15-0.751.756095371.130.12+45.20+7+52.26.79+8311,176000
'26/02/2319.92019.6520+0.2+1.011.775354441.20.11+28.30+6+34.36.76+6611,093-1000
'26/02/11202019.619.8-0.2-121,1787891.490.23-2460+38.1-2086.74+8711,0270100.09
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
'26/02/1019.852019.6520+0.2+1.011.778245941.390.16-1320+5-1276.78+13010,940+10100.09
'26/02/0920.120.219.819.8-0.3-1.491.999544742.010.19+4060+1.95+4086.78-8910,810000
'26/02/062020.1519.7520.1-0.1-0.51.983582771.290.07-44.20-7-51.26.69+4110,899000
'26/02/0520.120.32020.2+0.2+11.54212991.410.08+3060-2+3046.7-2110,858-2000
'26/02/0419.852019.820+0.15+0.761.011441740.830.03+400+1.94+426.63+310,879+10200.18
'26/02/0319.919.9519.619.85-0.05-0.251.769915921.670.2-3060-0.83-3076.62+4910,876+10100.09
'26/02/0219.8520.1519.719.9-0.15-0.752.246304601.370.12-2210-5.79-2276.68+12510,827000
'26/01/3020.120.1519.8520.05-0.1-0.51.496714261.580.13-1130-12-1256.72+2810,702-1000
'26/01/2920.0520.1519.9520.15000.993842571.490.08+10600+1066.75-210,674-10100.09
'26/01/2820.1520.1519.920.15-0.05-0.251.245923521.680.12-1020+0.24-1026.72+5210,676+10200.19
'26/01/2720.1520.219.920.2+0.05+0.251.494393241.350.09-970-0.25-97.36.74+6110,624+10100.09
'26/01/2620.1520.219.920.15001.494363781.150.09+1300+136.76+310,563000
'26/01/232020.219.9520.15+0.05+0.251.244362451.780.09-22.30-0.66-236.75+610,560000
'26/01/222020.119.920.1+0.25+1.261.012572121.210.05+98.10-20.2+77.96.75+3010,554000
'26/01/212020.0519.8519.85-0.15-0.7517014161.690.14-3130-34.6-3476.73+2810,524000
'26/01/2020.1520.32020-0.3-1.481.484753671.290.1-360-11-476.8+2710,496000
'26/01/1920.120.352020.3001.724764011.190.1+70+7+146.8-7110,469000
'26/01/1620.3520.3520.120.3-0.1-0.491.236894421.560.14-2820+0.14-2826.79+2810,540000
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
'26/01/1520.3520.4520.220.4+0.05+0.251.236293491.80.13+770+8.06+85.16.84+610,512000
'26/01/1420.1520.3520.1520.35+0.2+0.990.993992681.490.08+12200+1226.83+610,506000
'26/01/1320.2520.252020.15-0.2-0.981.236904201.640.14-1190-10.1-1296.8+3410,500000
'26/01/1220.4520.4520.0520.35-0.1-0.491.961,0336331.630.21-3920-22.9-4156.82-2310,466000
'26/01/0920.420.4520.220.45001.227192822.550.15-83.20+0.38-82.96.9+5910,489000
'26/01/0820.3520.520.2520.45+0.1+0.491.233022521.20.06+20.50-1+19.56.91+2910,430000
'26/01/0720.4520.520.320.35-0.1-0.490.983001971.520.06+14700+1476.91-110,401000
'26/01/0620.5520.620.320.45-0.1-0.491.463532211.60.07-130-23.1-36.16.9+4810,402000
'26/01/0520.720.720.2520.55-0.25-1.22.167484491.670.15-3350-7-3426.9+17410,354000
'26/01/0220.852120.6520.8001.683992911.370.08-580+4-546.97+2610,180000
'25/12/3120.820.8520.6520.8000.962231841.210.05+3000+306.99+610,154000
'25/12/3020.8520.8520.620.8+0.1+0.481.213111671.860.06+590-1+586.98-1010,148000
'25/12/2920.820.820.5520.7-0.1-0.481.24663301.410.1-1080+3-1056.96+7210,158000
'25/12/2620.8520.8520.5520.8-0.1-0.481.443642651.370.08-92.800-92.96.98+3510,086000
'25/12/2420.6520.920.520.9+0.25+1.211.945132731.880.11+500-2+487.01-1610,051-500
'25/12/2320.720.720.4520.65001.213222141.50.07+400-5+357+6510,067050.05
'25/12/2220.9520.9520.4520.65-0.05-0.242.424013371.190.08-16400-1646.99+9110,002050.05
'25/12/1920.420.8520.420.7+0.1+0.492.184643381.370.1+90.30-5+85.37.03-189,911050.05
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
'25/12/1820.4520.6520.2520.6+0.35+1.731.986004041.480.12+180+38+567.02+1649,929050.05
'25/12/1720.320.520.1520.25+0.05+0.251.735303281.620.11+390+2.96+427.05+19,765050.05
'25/12/1620.0520.2519.9520.2-0.05-0.251.484353331.310.09-900+2.44-87.67.07+359,764050.05
'25/12/1520.2520.3520.120.25-0.05-0.251.233152551.240.06+230+2.8+25.87.09+49,729050.05
'25/12/1220.220.5520.220.3+0.25+1.251.754672881.620.1+550-13+427.08+299,725050.05
'25/12/1119.9520.0519.820.05-0.05-0.251.241,0334702.20.21-4110-5.32-4167.05-179,696050.05
'25/12/1020.1520.22020.1-0.05-0.250.992992111.420.06+490+1.82+50.87.14+449,713050.05
'25/12/0920.120.220.0520.15000.741381470.940.03-560-5.31-61.37.13+139,669050.05
'25/12/0820.2520.2520.120.15-0.05-0.250.741851581.170.04-590-4-637.14-2119,656050.05
'25/12/0520.3520.3520.0520.2-0.2-0.981.475433481.560.11-1980+13-1857.11+939,867050.05
'25/12/0420.5520.620.2520.4-0.15-0.731.73662941.250.07-540+6.54-47.57.14+739,774050.05
'25/12/0320.420.7520.420.55+0.3+1.481.732782011.390.06+910+13+1047.15+39,701-1550.05
'25/12/0220.2520.3520.220.25-0.05-0.250.742711891.430.05-520+2.98-497.13+839,6980200.21
'25/12/0120.2520.520.1520.3-0.05-0.251.722862031.410.06-340-5.49-39.57.15+399,6150200.21
'25/11/2820.420.420.2520.35-0.05-0.250.742421911.270.05+280+22.4+50.47.16+59,5760200.21
'25/11/2720.2520.420.2520.4+0.05+0.250.743991892.110.08+1170-6+1117.16+319,5710200.21
'25/11/2620.2520.4520.2520.35+0.1+0.490.994211582.660.09+1890+3+1927.1309,5400200.21
'25/11/2520.420.4520.2520.25-0.25-1.220.982001621.240.04-69.400-69.47.1+189,5400200.21
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
'25/11/2420.0520.519.8520.5+0.45+2.243.246043841.570.12-1060+11-957.11-89,5220200.21
'25/11/212020.0519.7520.05+0.05+0.251.54552881.580.09-41.50+13.2-28.47.11+169,5300200.21
'25/11/2020.0520.119.920-0.05-0.2513112401.30.06-3800-387.1-29,5140200.21
'25/11/1920.2520.2519.820.05-0.05-0.252.244463241.380.09-1540+4.11-1507.11+339,5160200.21
'25/11/1820.220.219.820.1-0.25-1.231.977995321.50.16-2640-14.9-2797.12+1159,483+15200.21
'25/11/1720.320.7520.0520.35-0.15-0.733.419746201.570.2-2070-87.4-2957.19+2569,368+550.05
'25/11/1420.7520.7520.220.5-0.25-1.22.651,2327291.690.25-3410-72.5-4147.22+899,112000
'25/11/13212120.7520.75-0.2-0.951.193562591.370.07-360-14.5-50.57.25+519,023000
'25/11/122121.0520.820.95+0.05+0.241.25603091.810.12+1570-13.2+1447.25+418,972000
'25/11/1120.952120.820.9-0.05-0.240.953482911.20.07-690-0.8-69.87.21-4298,931000
'25/11/102121.0520.720.95-0.05-0.241.675983411.750.12-750+6.64-68.47.22+1579,360000
'25/11/0721.221.3520.721-0.4-1.873.041,2177411.640.25-5650-1.68-5677.22+2929,203000
'25/11/0621.2521.42121.4+0.3+1.421.92152031.060.05+10+13+147.27+508,911000
'25/11/0521.321.320.7521.1-0.1-0.472.594593801.210.1-1460-21.1-1677.26+1128,861000
'25/11/0421.221.421.1521.2-0.1-0.471.172321571.480.05+320-1+317.32-508,749000
'25/11/0321.421.421.221.3000.942071971.050.04-220+0.92-21.17.31-18,799000
'25/10/3121.621.621.321.3-0.1-0.471.42581501.720.06-240+16-87.31+738,800000
'25/10/3021.4521.4521.3521.4000.478981177.680.21-470-0.06-47.17.31+398,727000
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
'25/10/2921.2521.5521.221.4+0.15+0.711.654882691.810.1+1140+13+1277.33+1398,688000
'25/10/2821.5521.5521.221.25-0.3-1.391.626193971.560.13-1020+6-967.3+2608,549000
'25/10/2721.621.721.4521.55+0.1+0.471.173422701.270.07+200+33+537.32+208,289000
'25/10/2321.321.621.221.45+0.15+0.71.883362361.420.07-6900-697.31+108,269000
'25/10/2221.321.4521.2521.3000.943232571.260.07-700+16-547.34-18,259000
'25/10/2121.621.621.321.3-0.15-0.71.43052171.410.07-1880+6-1827.34+448,260000
'25/10/2021.621.6521.221.45-0.15-0.692.084854561.060.1-2080+1-2077.37+438,216000
'25/10/1721.521.621.1521.6002.081,0865831.860.23-3790+1-3787.4+438,173000
'25/10/1622.2522.2521.321.6-0.4-1.824.321,4171,0261.380.31-6910-44.2-7357.42+668,130000
'25/10/1522.1522.321.722-0.2-0.92.75,3148126.541.17+3860+34+4207.54-3158,064000
'25/10/1422.1522.5521.9522.2+0.05+0.232.711,34367320.3+1660-5+1617.39+428,379000
'25/10/1321.9522.3521.622.15+0.1+0.453.41,1547221.60.25+3200-6+3147.34-648,337000
'25/10/0922.122.6521.8522.05-0.15-0.683.61,5361,1351.350.34+5530-24+5297.29+888,401000
'25/10/0821.722.221.622.2+0.6+2.782.782,6621,4291.860.58+1,4240+10+1,4347.18+498,313000
'25/10/0721.221.621.221.6+0.2+0.931.878885731.550.19+5820+22+6046.88-158,264000
'25/10/0321.2521.4521.121.4001.644092711.510.09-980+1.32-96.76.74+218,279000
'25/10/0221.621.621.2521.4-0.15-0.71.626413771.70.14+100-4.69+5.316.76+718,258000
'25/10/0121.621.621.421.55000.933391901.780.07-26.90+40.7+13.96.81-68,187000
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
'25/09/3021.621.621.321.55+0.15+0.71.42622341.120.06+65.90-4.06+61.86.82-98,193000
'25/09/2621.7521.7521.221.4-0.3-1.382.537484861.540.16-2480+11.8-2366.81-58,202000
'25/09/2521.82221.6521.7001.612982531.180.06+330+30+636.84+118,207000
'25/09/2421.721.9521.721.7001.151941581.230.04+770-10+676.83-128,196000
'25/09/2321.721.821.521.7-0.1-0.461.383582581.390.08+40.90-21+19.96.82+78,208000
'25/09/2222.1522.1521.721.8-0.25-1.132.045223661.430.11-1160+14.4-1026.81-158,201000
'25/09/1922.322.321.822.05-0.4-1.782.231,0425871.770.23-2090+14.9-1946.83-1028,216000
'25/09/1822.722.922.122.45-0.15-0.663.547425221.420.17-820+25-576.86-748,318000