≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

9939 宏全 / K線圖(日)

9939 宏全

日期: 09/29期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
124.5124.500%0.8%124.5125.5124.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4015,007萬509788股/筆124.81.8611.320.44
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)
3133,895萬443706張/筆124.5-0.5 (-0.4%)

連續漲跌: 連4跌→平盤  ( 0元 / 0%)

財報評分: 最新45分 / 平均48分

上市指數: 47631.96 (-392.64 / -0.82%)

新聞及公告

• 宏全受邀參加群益金鼎證卷所舉辦之第三季投資論壇 (公告訊息 09/14 15:15)

• 宏全受邀參加宏遠證券所舉辦之線上法說會 (公告訊息 08/20 17:54)

• 代重要子公司宏全控股有限公司公告董事會新增對單一企業宏全中國控股有限公司資金貸與金額達新台幣一千萬以上且達宏全最近期財務報表淨值百分之二以上 (公告訊息 08/17 18:15)

• 宏全董事會通過2026年度第2季合併財務報告 (公告訊息 08/07 17:19)

• 宏全2026年第2季合併財務報告董事會召開日期為2026年8月7日 (公告訊息 07/30 16:53)

9939 宏全 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/29 交易資料統計

共6,299日
成交價: 124.5元 (0元/ 0%)成交張數: 401張成交金額: 5,007萬元
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534高
-
連4跌→平盤
(0元/ 0%)
第556低
近3日新高
第3911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
124.5元		3日
09/23
~09/29
5日
09/21
~09/29
10日
09/14
~09/29
1個月
08/31
~09/29
3個月
07/01
~09/29
半年
04/01
~09/29
1年
'25/09/30
~09/29
2年
'24/09/30
~09/29
3年
'23/10/02
~09/29
5年
'21/09/30
~09/29
10年
'16/09/30
~09/29
15年
'11/10/03
~09/29
20年
'06/10/02
~09/29
今年
01/02
~09/29
起算價125.5127129.5132128.5115.5127167105.570.648.8565.623.4121
漲跌價-1-2.5-5-7.5-4+9-2.5-42.5+19+53.9+75.65+58.9+101.1+3.5
漲跌幅-0.8%-1.97%-3.86%-5.68%-3.11%+7.79%-1.97%-25.4%+18%+76.3%+155%+89.8%+432%+2.89%
振幅1.59%1.97%3.09%6.82%23%32%29.1%36.8%74.6%162%284%212%677%30.6%
成交張數1,0592,2265,0721.16萬8.83萬19萬31.6萬56.7萬81.6萬138萬265萬453萬787萬25.4萬
成交金額1.32億2.78億6.37億14.9億115億238億393億768億1,130億1,623億2,375億3,525億4,987億315億
週轉率0.36%0.75%1.71%3.93%29.9%64.1%107%192%276%465%895%1533%2660%85.9%

* 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
'26/09/29124.5125.5124.5124.5000.84015090.790.5-440-1.49-45.416.4-11,109040.36
'26/09/24124.5125124124.5-0.5-0.40.83134430.710.39-58-1.45+2.3-57.216.501,110040.36
'26/09/23125.5126124.5125-0.5-0.41.23455630.610.43+53.4-45+0.3+8.7216.5-291,110+240.36
'26/09/22126126124.5125.5-0.5-0.41.197808820.880.98-1610-1.06-16216.5-1351,139020.18
'26/09/21126.5126.5125126-1-0.791.183885400.720.49-50+2.81-2.1916.5+111,274-320.16
'26/09/18126.5127125.5127+0.5+0.41.196395421.180.81+155-1.45+14.6+16816.5-81,263-150.4
'26/09/17125.5127125.5126.5+1+0.81.23384540.750.43+40-1.73+2.2716.4+101,271060.47
'26/09/16126126.5125125.5001.22683620.740.34+8-3+0.44+5.4416.4-31,261+660.48
'26/09/15125.5126124.5125.5-0.5-0.41.198219980.821.03-99-25-61.8-18616.4+91,264000
'26/09/14128128125.5126-3.5-2.71.937808570.910.99-4300+5.13-42516.5+61,255000
'26/09/11127129.5127129.5+1.5+1.171.956336460.980.81+54.40-16.1+38.316.6-171,249000
'26/09/10126.5128.5126128+0.5+0.391.967236501.110.92-12.80+8.21-4.5616.6-81,266000
'26/09/09128128.5126.5127.5-1-0.781.566178170.750.78-125-2.9-13.8-14216.6+151,274000
'26/09/08129.5129.5127.5128.5-0.5-0.391.557008370.840.9-132-1+0.52-13216.7+401,259000
'26/09/07132.5132.5128.5129-2.5-1.93.041,2551,1691.071.62-675-51+27.6-69816.7-81,219000
'26/09/04131.5131.5130131.5001.143855310.730.5-112-3.45+7.55-10817+71,227000
'26/09/03131132.5131131.5001.143355120.650.44-69.7-2.89+3.32-69.317+181,220000
'26/09/02132132130.5131.5-1-0.751.134177390.560.55-57.3-60+1.57-11617+41,202000
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
'26/09/01131132.5131132.5+1+0.761.146005541.080.79+80-127+0.22-46.717.1+271,198000
'26/08/31131133130131.5-0.5-0.382.278977051.271.18+255-124-0.89+13017-41,171-100
'26/08/28132.5132.5130.5132-1-0.751.58448490.991.11-6.77-248-7.04-26217+111,175010.09
'26/08/27133.5135131133003.018188320.981.08-149-1+5.29-14517+121,164010.09
'26/08/26132.5133131.5133+0.5+0.381.135065800.870.67+58.9-125+17.8-48.717-801,152010.09
'26/08/25133135132132.5-2-1.492.233575070.70.48-66.50-7.85-74.317-11,232+110.08
'26/08/24135136133134.5+0.5+0.372.249931,0120.981.33+159-266+56.8-50.317-211,233000
'26/08/21133136133134+2+1.522.271,6251,2691.282.18+5610+8.1+56917-271,254000
'26/08/20131132.5131132+2+1.541.156976541.070.92+2950-4.41+29016.8+371,281-100
'26/08/19128.5130.5128130+0.5+0.391.931,0647821.361.37+553-3-8.47+54216.7-761,244010.08
'26/08/18130.5131128129.5-2-1.522.281,1741,3890.841.51-319-5-11.5-33516.5-191,320+110.08
'26/08/17131133130.5131.5-0.5-0.381.896457130.910.85+100-6+26.6+12116.6-41,339000
'26/08/14135135131132-3-2.222.961,5572,2550.692.06-2810+6.56-27416.6+991,343000
'26/08/13137.5138134135+1+0.752.992,0961,5361.362.84+1,166-1+21.9+1,18716.8-291,244000
'26/08/12134.5135133134-1.5-1.111.489631,0080.961.29-134+4+2.57-12716.4+501,273-200
'26/08/11140140133135.5-9-6.234.844,16214,3840.295.65-1,292-49.3-55.4-1,39716.4+1691,223+120.16
'26/08/10145145140.5144.5003.112,4003,5390.683.44-21.20-50.8-7216.8-671,054-210.09
'26/08/07142.5145.5140144.5+2+1.43.863,0562,9451.044.4+1,292-1+27.2+1,31816.8+61,121+130.27
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
'26/08/06133144.5133142.5+8.5+6.348.585,2644,9441.067.44+3,2410+30.5+3,27216.4-1401,115+120.18
'26/08/05131134129.5134+3+2.293.441,7021,4031.212.24+4270+13.4+44015.3-1221,255010.08
'26/08/04128131128131+2.5+1.952.331,2061,1151.081.56+84.2-112-7.13-34.915.2+371,377010.07
'26/08/03128129127128.5+0.5+0.391.566147280.840.79+147-108-10.7+28.315.1-81,340010.07
'26/07/31131.5131.5127.5128-1-0.783.11,7102,0940.822.2-48+2-2.96-48.915.1+1481,348010.07
'26/07/30130130127129-1-0.772.312,1401,5551.382.75+944+2-6.34+94015.1+441,200010.08
'26/07/29130130.5125130+2+1.564.33,5443,7450.954.53+786+2-16.8+77114.7-531,156010.09
'26/07/28128.5131128128-1-0.782.331,0971,1110.991.42+4430+4.47+44814.5+61,209-110.08
'26/07/27129.5130128129-0.5-0.391.549527511.271.23+1690-41.1+12714.5-151,203020.17
'26/07/24129.5131129129.5-0.5-0.381.541,3751,4440.951.79-253+2+21.7-22914.5-551,218020.16
'26/07/23131.5132129130-2-1.522.271,6701,4001.192.17-252-1-2.86-25514.6-511,273-220.16
'26/07/22133134130.5132-0.5-0.382.642,8332,1351.333.73-407-3.8+20-39114.6+521,324+140.3
'26/07/21128.5133127.5132.5+4+3.114.282,6632,2141.23.49+1,068+222+13.1+1,30314.6+1081,272+330.24
'26/07/20125.5129124128.5+3+2.393.982,5742,1661.193.27+18.5+152+13.5+18414.3+1631,164000
'26/07/17124.5126123.5125.5001.992,8662,0441.43.57+814+170-13.5+97014.3+21,001000
'26/07/16125125.5124125.5+0.5+0.41.27337141.030.92+6.64-1-9-3.3613.9-13999000
'26/07/15125126123.51250029659161.051.2+84+1+96.8+18213.9+101,012000
'26/07/14124125123125+1+0.811.619491,0730.881.17+280+9+18.5+30813.9-301,002000
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
'26/07/13124.5125121124+1.5+1.223.272,6341,3451.963.24+1,414+2-6.28+1,40913.8-61,032000
'26/07/09124124121122.5-1.5-1.212.426416660.960.78-128+2.56-0.53-12613.301,038000
'26/07/08124.5125.5122124-0.5-0.42.818468141.041.04-88.8+9-7.32-87.213.3-171,038000
'26/07/07124125122.5124.5+0.5+0.42.021,1421,0611.081.42+378+4.56-5.27+37813.3-131,055000
'26/07/06122.5126122.5124+2+1.642.871,9781,7131.152.45+1,223-0.88-29.1+1,19313+91,068000
'26/07/03119124118.5122+4+3.394.662,3501,7391.352.85+1,528+9.12-43.6+1,49412.6-61,059000
'26/07/02119121116118-3.5-2.884.126,3594,8421.317.49-142+241-47.7+51.812.2+421,065000
'26/07/01128.5129125.5127.5-1-0.782.722,9162,2031.323.71-1,526-2.43+458-1,07112.4+671,023000
'26/06/30127129.5125128.5+1.5+1.183.544,0552,8211.445.16-1,165+157-105-1,11413+51956000
'26/06/29129.5130.5127127-2-1.552.711,6322,0170.812.09-707-1-21.8-73013.3-9905000
'26/06/26128129125.5129+0.5+0.392.722,1983,3630.652.8-340+1-134-47313.4-58914000
'26/06/25128.5131128128.5002.339281,0130.921.2-55.9+2-36.4-90.313.5-18972000
'26/06/24130130128128.5-3-2.281.521,0011,3080.771.29-441-4.27-1.48-44713.5-2990000
'26/06/23132132.5129.5131.5002.282,0711,5821.312.72-641-1.85-17.1-65913.7-37992000
'26/06/22134.5134.5131131.5-2.5-1.872.611,4241,4111.011.88-464+3.58-26.8-48714-281,029-200
'26/06/18134135.5133134001.871,0661,0111.051.43-73.4-4.26+1-76.614.1-561,057020.19
'26/06/17132134131.5134+1+0.751.881,0671,0291.041.42+104+87.6-55+13714.2+11,112020.18
'26/06/16133.5134.5132133-0.5-0.371.871,0459101.151.39-158-1.41+4.68-15414.1-561,111020.18
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
'26/06/15134.5136133133.5002.251,9031,4901.282.55-2720-13-28514.2+661,167020.17
'26/06/12131.5134131.5133.5+1.5+1.141.891,5461,3321.162.06+473-3.41-70+39914.4+901,101020.18
'26/06/11130.5132129132+1.5+1.152.31,4901,5450.961.95-0.52+14-8.33+5.1514.3+151,011020.2
'26/06/10128133127.5130.5+3.5+2.764.333,3053,5710.934.34+1,339-2.81+76.4+1,41314.3-53996020.2
'26/06/09125130125127+1+0.793.971,0331,1730.881.32+174-23.2-12.9+13813.9+211,049020.19
'26/06/08122.5127122.5126-1.5-1.183.531,0571,0351.021.33+228-8.22-2.38+21813.8-481,028020.19
'26/06/05125.5129.5124.5127.5+2+1.593.981,8771,9240.982.4+171-22-8.24+14113.8+1581,076020.19
'26/06/04126127.5125125.5-1-0.791.982,2971,7021.352.9-855-32.8+65.6-82213.7+1918020.22
'26/06/03124127123126.5+3+2.433.242,3431,7351.352.94-579-26.6+4.53-60114.1-100917020.22
'26/06/02124.5125.5123.5123.5-1-0.81.611,2401,1201.111.54-34+15-2.39-21.414.2-1761,017020.2
'26/06/01124124.5122124.5+1+0.812.021,1081,10911.36+238+105+1.11+34514.2+91,193020.17
'26/05/29123124122123.5+0.5+0.411.631,2411,0711.161.52-51-11.6+2.61-6014.1+1501,184020.17
'26/05/28124124121.5123+0.5+0.412.041,1451,6740.681.4+374-12-1.35+36114.2-2881,034020.19
'26/05/27122.5124122122.5001.638461,3320.631.04+9.69-12-2.11-4.4514-41,322-120.15
'26/05/26124.5125122.5122.5-2-1.612.018411,1350.741.03-224-8.81+0.57-23214.1-391,326030.23
'26/05/25127127124.5124.5-2.5-1.971.971,2851,5490.831.61-278-12.2+6.38-28414.2-601,365-130.22
'26/05/22127.5128.5125.5127+1+0.792.381,4081,2351.141.79-135-10.8+1.83-14414.3+2171,425+140.28
'26/05/21125127124.5126+2+1.612.021,1801,1960.991.48+415-2.4+1.03+41414.4+591,208030.25
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
'26/05/20124125122.5124-1.5-1.21.991,4991,3531.111.85+90.1+11.6+10.9+11314.3-361,149-130.26
'26/05/19123.5128122.5125.5+3+2.454.492,7533,6430.763.46+720-76.9+26.5+67014.3+721,185+340.34
'26/05/18124.5125122122.5-2.5-22.41,5152,1790.71.87-632-1.42-7.98-64214.2+1801,113-110.09
'26/05/15121.5125.5120125+4+3.314.553,1902,4051.333.95+130+249+5.04+38414.4+23933020.21
'26/05/14119.5123118.5121+2+1.683.781,6241,5711.031.97-40.1+211-23.2+14814.3+3910+120.22
'26/05/13122122119119-3.5-2.862.451,3691,3221.041.64+296-59.3-1.47+23514.4-321907-110.11
'26/05/12120.5126119.5122.5+2.5+2.085.424,3814,6310.955.42+1,250-63.1+9.97+1,19714.3+2351,228+120.16
'26/05/11113121113120+8.5+7.627.174,9393,6521.355.75+1,858-8.55-12.2+1,83713.9+65993+110.1
'26/05/08111.5112109.5111.5+1+0.92.261,4531,4201.021.61-767-57.3+1.14-82313.3+79928000
'26/05/07111.5111.5110110.5-0.5-0.451.351,4841,6770.891.64-776-53+3.8-82513.5+8849000
'26/05/06112.5112.5111111-0.5-0.451.358921,1520.770.99-335-35.3+1.8-36813.8+31841000
'26/05/05113113111111.5-1-0.891.781,2841,3310.961.43-448+151-1.29-29813.8+8810000
'26/05/04112113.5111.5112.5+1+0.91.797678710.880.86-14+102+0.36+88.713.9-19802000
'26/04/30112.5113111.5111.5-1-0.891.331,1421,2410.921.28-192+39.8+15.2-13714.1-28821000
'26/04/29113.5113.5112.5112.5-0.5-0.440.885377240.740.61+113-75+1+3914.1+16849000
'26/04/28113113.5111113+1+0.892.235808640.670.65+1370-2.95+13414.2-3833000
'26/04/27112.5113111112-0.5-0.441.788611,1950.720.96+288-96-0.26+19214.1+13836000
'26/04/24114.5114.5111.5112.5-2-1.752.621,4791,7670.841.67-57.9-108+39.3-12714+14823000
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
'26/04/23117117113.5114.5-3-2.552.981,5371,8120.851.77-493-51+48.7-49514-3809000
'26/04/22119119117117.5-2.5-2.081.671,0121,2220.831.19-269-116+38.3-34714.3+42812000
'26/04/21120120118120+1+0.841.681,3301,5120.881.58+8-29+29.1+8.0614.4+90770000
'26/04/20115120114.5119+4.5+3.934.82,2692,2131.032.67+1,328-150+13.1+1,19114.4-44680000
'26/04/17114.5114.5113.5114.5000.875688320.680.65+69.5-64+36.4+41.914+12724000
'26/04/16112.5114.5112.5114.5+3+2.691.791,4991,8780.81.7+367+1+1.89+37014-31712000
'26/04/15112112.5110111.5+1.5+1.362.273,0742,0101.533.42+1,486-43+13.4+1,45613.9-1743000
'26/04/14111.5112.5109.5110-1-0.92.72,8653,1020.923.17+1,075+2+35.6+1,11313.4+7744000
'26/04/13112112108.5111-1-0.893.123,8813,86214.25+464+3+39.7+50713.1+17737000
'26/04/10115.5116111.5112-3.5-3.033.93,6524,2710.864.13-448+1+148-30012.9-123720000
'26/04/09115.5116114115.5001.731,0271,3640.751.18-100+1+23-7613+14843000
'26/04/08117118.5114.5115.5-1-0.863.431,8902,2140.852.19+50+92.3+97.313+6829-100
'26/04/07116.5117116116.5+0.5+0.430.863345160.650.39-59-20+2.15-76.813-20823010.12
'26/04/02117118.5116116-1-0.852.144776240.770.56+140+40.1+54.113-54843+110.12
'26/04/01117117116117+1.5+1.30.875076390.790.59-103-3+9.65-96.313+51897000
'26/03/31117118114.5115.5-2-1.72.981,4212,4240.591.64-8730+57.9-81513+2846000
'26/03/30118119.5117.5117.5-2.5-2.081.675678070.70.67-109+1+18-9013.30844000
'26/03/27118121118120002.55255640.930.63+2320+10+24213.4-6844000
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
'26/03/26120120.5119.5120000.835046470.780.6+1630+45+20813.4-29850000
'26/03/25119120117120+2.5+2.132.559369480.991.11-146-130+29.8-24613.3+12879000
'26/03/24116118.5115.5117.5+2.5+2.172.616118220.740.71+2060-28.4+17813.3-3867000
'26/03/23115116114.5115-2-1.711.281,4741,5440.951.7-4140+17.8-39613.2-6870-800
'26/03/20118.5118.5116.5117-1.5-1.271.691,6411,9630.841.93-800+2.23+68.9-72913.4+9876080.91
'26/03/19121.5122118118.5-3-2.473.291,8032,2620.82.15-1,232-27+10.9-1,24813.6+44867080.92
'26/03/18124.5125.5121121.5-3-2.413.611,3182,0070.661.61-417-141+125-43314+21823080.97
'26/03/17123127.5123124.5+1.5+1.223.661,8351,7671.042.29+2830+93.4+37614.2-29802-181
'26/03/16120.5123.5120123+2.5+2.072.98519730.871.04+2080+18.1+22614+7831091.08
'26/03/13118.5120.5118120.5+1.5+1.262.18661,0510.821.03-335-8-3.12-34613.9+9824-291.09
'26/03/12121122119119-3.5-2.862.451,5591,5740.991.87-520-171+76.4-61414+238150111.35
'26/03/11123123120.5122.5-1-0.812.021,5281,6000.961.86-5800+48.3-53214.1+347920111.39
'26/03/10121124120.5123.5+3.5+2.922.921,1411,2500.911.4+3950+67.4+46214.4-167580111.45
'26/03/09118120.5116.5120+0.5+0.423.351,5611,5341.021.85+6010-28+57314.2-157740111.42
'26/03/06120.5120.5119119.5-1-0.831.245086580.770.61-204-1+35.2-17014+57890111.39
'26/03/05120.5121.5118.5120.5+0.5+0.422.51,3491,1401.181.62-623-18-9.54-65114.1-27840111.4
'26/03/04121.5122119.5120-3.5-2.832.021,5271,4531.051.84+680-25.3+42.814.2-3786+7111.4
'26/03/03122.5124121123.5002.431,5581,3611.141.91+458+5-6.17+45714.1+17789040.51
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
'26/03/02120124.5120123.5+1.5+1.233.691,1461,0851.061.4+686+36-3.89+71813.9-47772+140.52
'26/02/26123123119.5122-1.5-1.212.831,7952,0920.862.17-157-18-639-81413.7+35819030.37
'26/02/25121.5123.5121.5123.5+1.5+1.231.641,0321,0950.941.26+414-35+0.3+38013.7-11784030.38
'26/02/24123.5124121122-2-1.612.421,1601,3850.841.41-303-16+22-29713.6+2795-230.38
'26/02/23121.5124120.5124+3.5+2.92.91,9512,2410.872.39+1,046-165-8.38+87313.7+33793+150.63
'26/02/11119.5121.5118.5120.5+1.5+1.262.526959250.750.84+186+6+13.1+20513.3+48890+140.45
'26/02/10120120118119001.687771,0330.750.92-60-6+2.41-63.613.30842030.36
'26/02/09120120118119001.687899410.840.94+65.1-82+14-2.9513.3-13842030.36
'26/02/06119120117.5119-1-0.832.086138240.740.73-3130-0.31-31313.3+16855030.35
'26/02/05118.5121118.5120+1+0.842.18048600.940.96+2590-11+24813.4-64839030.36
'26/02/04118.5119.5117.5119+1+0.851.698198230.990.97+253-20+3.61+23713.3-14903030.33
'26/02/03118118117118+1+0.850.858401,0140.830.99-23-21-0.32-44.313.30917030.33
'26/02/02120120116117-3-2.53.331,3191,7330.761.54-277-21+5.33-29313.3+79917030.33
'26/01/30123.5123.5118.5120-3-2.444.071,9351,8861.032.33-3190+21.8-29713.3+10838030.36
'26/01/29123.5124121.5123+1+0.822.051,1411,2290.931.4+18.2-8-4.88+5.3113.4+46828030.36
'26/01/28122123120.5122+1+0.832.071,5871,3891.141.93+256-12.2+1.58+24513.4+10782030.38
'26/01/27123.5127120121-1.5-1.225.713,8493,3611.154.72+825-58+41+80813.4+23772030.39
'26/01/26121123119122.5+2+1.663.327981,1220.710.97+110+46-4.98+15113+6749030.4
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
'26/01/23120.5122120120.5+0.5+0.421.671,1581,0731.081.4+46-91+22.9-22.113-4743030.4
'26/01/22119.5120.5119120+1+0.841.268939300.961.07+344-1010+24313+6747030.4
'26/01/21118.5119.5117119+1.5+1.282.139829890.991.16+227-22-16+18912.9-13741030.4
'26/01/20118118.5117117.5-1-0.841.277729720.790.91-215+9-20.5-22712.9+6754030.4
'26/01/19117.5119.5117118.5+1+0.852.136288090.780.74+135-56+2.4+81.813.1-1748030.4
'26/01/16119.5119.5117.5117.5-2-1.671.676749370.720.8-209-33+8.53-23313+6749030.4
'26/01/15119120118119.5+0.5+0.421.686116870.890.73+11-44-9-4213.1-3743030.4
'26/01/14116.5119116.5119+2.5+2.152.151,1351,1051.031.34+25-24+43.9+44.913.1-35746030.4
'26/01/13117.5118116116.5-1-0.851.71,9502,3270.842.28-194-87+19-26213.1+1781-130.38
'26/01/12119.5120117117.5-2.5-2.082.51,1881,3590.871.4-273-39+25.1-28713.1-1780040.51
'26/01/09119.5120119120+1+0.840.846156240.990.74-131-1-8.71-14113.2+34781040.51
'26/01/08119120.5119119+0.5+0.421.271,0111,0001.011.21+122-75+79.5+12613.3+25747040.54
'26/01/07117119.5116.5118.5+1.5+1.282.568259700.850.98+256-25-0.89+23013.2-12722-140.55
'26/01/06116.5118115.5117+0.5+0.432.151,2721,4780.861.49+74-2+3.79+75.813.2-38734+150.68
'26/01/05120120.5116.5116.5-4-3.323.321,6872,1190.81.98-114-2+71.1-44.813.1+3772040.52
'26/01/02122122.5120120.5-0.5-0.412.071,0221,0620.961.24+331-46-21+26413.2-5769-140.52
'25/12/31121122120.5121+0.5+0.411.244355170.840.53+150+2-1.23+15113-6774050.65
'25/12/30120121119.5120.5001.244865310.920.58+1560-0.68+15513-14780050.64
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
'25/12/29119.5121119120.5+1.5+1.261.684506020.750.540+78+1.53+79.512.9-7794050.63
'25/12/26121121119119-2-1.651.656057060.860.72+6.05-133+1.01-12612.9-3801050.62
'25/12/24118.5121118.5121+2.5+2.112.117246961.040.87+36-55-1-2012.8-3804+150.62
'25/12/23119119.5118.5118.5-0.5-0.420.845967010.850.71-0.94-23-0.2-24.112.8+4807-140.5
'25/12/22120120117.5119002.17907940.990.94-38.1-14+11.3-40.912.8+5803050.62
'25/12/19118.5120118.5119+1.5+1.281.288337711.080.99-19.2-19+3.61-34.612.8+5798050.63
'25/12/18118119116.5117.5-0.5-0.422.129989791.021.18+154+7+21.1+18212.8-15793-150.63
'25/12/17118119117.5118-0.5-0.421.279038571.051.07+204+31-50.4+18512.8+33808-160.74
'25/12/16117.5118.5116118.5+0.5+0.422.121,3471,1421.181.58-382+27.6+20.8-33412.8-2775070.9
'25/12/15115118114.5118+2+1.723.021,0661,0790.991.24-116+31+33.3-51.712.9-87777+170.9
'25/12/12117117.5115.5116-1-0.851.717651,2030.640.89-250+6-3.08-24712.9+27864+260.69
'25/12/11118118114.5117-2.5-2.092.933,6373,8970.934.22-863-18-4.45-88613+24837-240.48
'25/12/10120.5120.5119.5119.5-1-0.830.838111,2770.640.97-2160-2.49-21813.2-39813+160.74
'25/12/09123.5123.5119120.5-3-2.433.642,9313,4150.863.53-1,1390-59.7-1,19813.1+54852+250.59
'25/12/08125125122.5123.5-1.5-1.221,3551,5780.861.67-349-23.9-90.3-46313.4-40798-130.38
'25/12/05126.5127125125-1-0.791.595506940.790.69-193-24-4.21-22113.6+61838-140.48
'25/12/04126127126126000.792503730.670.32-13-55+2.36-65.613.80777050.64
'25/12/03126.5127126126000.793304250.780.42-35-94+8-12113.8-2777050.64
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
'25/12/02126126.5125.5126000.793714550.820.47-185+16+2.9-16613.7-7779050.64
'25/12/01127128.5126126-2-1.561.954439720.460.56-3+7-5.63-1.6313.8-46786-150.64
'25/11/28127128.5125.5128+1+0.792.367847761.011+880+9.45+97.413.8-13832-460.72
'25/11/27127127.5125.5127001.574064920.830.51-103+15-0.84-89.213.7-10845-2101.18
'25/11/26125128125127+2.5+2.012.411,1519411.221.46+535+15+18.4+56813.7-978550121.4
'25/11/25124125123.5124.5+1+0.811.213593760.960.45-67.2+10-0.24-57.413.5+5952+1121.26
'25/11/24123125123123.5+1+0.821.637347690.950.91-26+20+11.4+5.4213.4-309470111.16
'25/11/21122125122122.5002.456808580.790.84+204-28-0.81+17513.4-9977+1111.13
'25/11/20123123121.5122.5+0.5+0.411.238531,3590.631.04-1080+6.33-10213.3-37986+1101.01
'25/11/19126126.5121.5122-3-2.441,4532,1590.671.79-5240-28.3-55213.4-1161,023+190.88
'25/11/18128128125125-3-2.342.346631,1850.560.84-117-20-24-16113.6+781,139080.7
'25/11/17129.5130127.5128001.958921,6130.551.15-48.8-97+79.3-66.413.7+1071,061080.75
'25/11/14127130.5126.5128+1+0.793.151,2971,2821.011.67+2100+88.7+29913.7-33954080.84
'25/11/13128129127127-0.5-0.391.571,1161,0671.051.43-264-58-1.2-32313.6-82987080.81
'25/11/12125.5128125.5127.5+2+1.591.999358351.121.19+386-5+1.1+38313.7-51,069-180.75
'25/11/11127.5127.5124.5125.5-1.5-1.182.361,3491,3950.971.69-281+10-16.3-28713.6+61,074090.84
'25/11/10126128.5126127+3+2.422.028529820.871.08+294-97+7.5+20413.6+221,068090.84
'25/11/07126.5127.5124124-2.5-1.982.771,2221,8190.671.53-3840+5.97-37813.6+351,046-390.86
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
'25/11/06126127126126.5+2+1.610.83655670.640.46+87-28+7.83+66.913.6-91,0110121.19
'25/11/05125.5125.5124124.5-0.5-0.41.29161,0110.911.14-279-16-5.77-30113.6-911,0200121.18
'25/11/04126126.5124.5125-0.5-0.41.599521,4950.641.19-170+5.04-11.913.7+81,111+1121.08
'25/11/03126.5126.5124.5125.5-1-0.791.581,0651,7960.591.33-177+2+7.82-16713.7+141,1030111
'25/10/31131131126.5126.5-3.5-2.693.462,2262,6310.852.84-419-249+19.4-64913.7-2991,0890111.01
'25/10/30130.5130.5129130001.156477940.810.84+19.7-124+1-10313.8-301,3880110.79
'25/10/29131.5131.5128.5130-0.5-0.382.31,2461,3830.91.62-109-245-7.92-36213.8+721,418+2110.78
'25/10/28132132130.5130.5-0.5-0.381.159051,0210.891.19-189-37+5.12-22114+1601,346090.67
'25/10/27133.5133.5130.5131-2-1.52.261,1781,4970.791.55-441-37+18.6-45914.1+951,186+190.76
'25/10/23132133131133+1.5+1.141.521,1401,3030.871.51-98.9+24+5.76-69.114.2-1081,091080.73
'25/10/22130.5132130131.5+1.5+1.151.541,4161,5650.91.86+272-14+9.82+26814.3-391,199080.67
'25/10/21130131.5129.5130+0.5+0.391.541,0231,1940.861.34-104-146+0.29-25014.2-171,238080.65
'25/10/20128.5130.5128.5129.5+1+0.781.561,0951,2950.851.42-442-164+0.45-60614.2-81,255080.64
'25/10/17126.5131126.5128.5+1+0.783.531,9881,9341.032.57+205-641+16.1-42014.3+301,263080.63
'25/10/16127.5129.5126.5127.5+0.5+0.392.361,3791,7220.81.77-282-71-11.1-36414.2+791,233-580.65
'25/10/15125127124.5127+2.5+2.012.011,7069021.892.16-60.6-95+34-12214.2+771,1540131.13
'25/10/14125127124.5124.5002.017431,0850.680.93+280+2.09+30.114.2-201,0770131.21
'25/10/13126.5126.5124.5124.5-3-2.351.571,6922,3420.722.12-634-325+27.1-93214.2+271,097-2131.19
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
'25/10/09127.5128126.5127.5+1.5+1.191.197229630.750.92+1180-1.17+11714.6+251,070+1151.4
'25/10/08126.5127.5126126-0.5-0.41.199661,0960.881.22+93-325+8-22414.5-81,045+1141.34
'25/10/07125.5127125126.5+1+0.81.596321,0320.610.8+1490+12+16114.4-891,053+1131.23
'25/10/03126126.5125125.5001.27561,2210.620.95-277-81+5.11-35314.3+151,142+1121.05
'25/10/02127.5127.5125.5125.5-1.5-1.181.571,0621,3840.771.34-5780+11.5-56714.4-41,127-2110.98
'25/10/01128128126.5127-0.5-0.391.185029140.550.64-2380+5.81-23214.6-61,1310131.15