≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4174 浩鼎 (還原股價) / K線圖(日)

4174 浩鼎

日期: 09/23
成交價昨收漲跌價漲跌幅振幅開盤最高最低
32.629.65+2.95+9.95%12.14%29.2532.629
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,9079,282萬3,101937股/筆31.932.88N/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)
2,0636,175萬1,9141.08張/筆29.93-0.25 (-0.84%)

連續漲跌: 首日上漲  ( +2.95元 / +9.95%)

財報評分: 最新34分 / 平均43分

上櫃指數: 413.76 (-1.41 / -0.34%)

新聞及公告

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 浩鼎董事會決議擬向一美國大學授權單株抗體序列，以強化浩鼎次世代抗體藥物複合體產品線 (公告訊息 09/10 17:30)

• 浩鼎修訂2026年員工認股權憑證發行及認股辦法 (公告訊息 09/10 17:30)

• 浩鼎內部稽核主管異動 (公告訊息 08/21 14:29)

• 浩鼎董事會決議通過2026年員工認股權憑證發行及認股辦法 (公告訊息 08/12 21:12)

• 浩鼎董事會決議放棄對重要子公司「鼎晉生技股份有限公司」現金增資之新股認購權利，並將此權利轉予浩鼎全體股東 (公告訊息 08/12 20:24)

• 浩鼎新任財務主管及公司治理主管 (公告訊息 08/12 20:24)

• 浩鼎新任代理發言人 (公告訊息 08/12 20:22)

• 浩鼎董事會通過2026年第二季合併財務報告 (公告訊息 08/12 20:21)

• 浩鼎營運長、財務主管、公司治理主管、代理發言人異動 (公告訊息 08/04 16:31)

• 浩鼎2026年第2季合併財務報告提報董事會預計召開日期為2026年8月12日 (公告訊息 08/04 16:31)

• 浩鼎與合作夥伴成立合作意向書 (公告訊息 07/31 17:28)

• 浩鼎永續發展委員會委員異動 (公告訊息 07/02 15:59)

• 浩鼎2026年股東常會決議解除董事競業禁止限制 (公告訊息 06/26 14:31)

• 浩鼎2026年股東常會重要決議事項 (公告訊息 06/26 14:30)

• 【量大強漲股整理】台股大怒神殺盤又怎樣？七月接棒兩大股，主力趁今天暴跌瘋狂上車! (Anue鉅亨 06/23 17:20)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4174 浩鼎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/23 交易資料統計

共2,805日｜股價已還原
成交價: 32.6元 (+2.95元/ +9.95%)成交張數: 2,907張成交金額: 9,282萬元
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98低
近92日新高
首日上漲
(+2.95元/ +9.95%)
第123高
近3日新高
第1467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

｜股價已還原
結算價
32.6元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年
'24/09/24
~09/23
3年
'23/09/25
~09/23
5年
'21/09/24
~09/23
10年
'16/09/26
~09/23
15年20年今年
01/02
~09/23
起算價27.226.626.426.329.23951.9147160215804--54
漲跌價+5.4+5.95+6.15+6.3+3.35-6.4-19.3-115-127-183-772---21.4
漲跌幅+19.9%+22.3%+23.3%+24%+11.5%-16.4%-37.2%-77.8%-79.6%-84.9%-95.9%---39.6%
振幅18%21.8%29.5%31.6%28.4%38.7%81.9%94.1%100%115%96.5%--58.7%
成交張數6,1641.06萬1.21萬1.67萬3.59萬6.77萬19.8萬47.6萬71萬111萬211萬--9.53萬
成交金額1.89億3.13億3.51億4.68億10.1億20.5億58.9億190億366億761億2,577億--29.8億
週轉率4.68%8.08%9.21%12.7%27.3%51.4%150%362%539%844%1607%--72.4%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/2329.232.62932.6+2.95+9.9512.12,9073,1010.940.93+7930-0.78+7928.63-381,044+7121.15
'26/09/2229.9312929.6-0.25-0.846.862,0631,9141.080.62-3410-14.2-3568.01+311,082+150.46
'26/09/2127.829.927.729.9+2.7+9.938.091,1947431.610.35+1870+15+2028.26-1071,052+340.38
'26/09/1827.629.327.227.2-0.55-1.987.573,7791,4182.671.04-4060+0.43-4058.12+721,159+110.09
'26/09/172728.426.827.8+1.1+4.135.826876990.980.19+2610-0.65+2608.39-161,087000
'26/09/1626.626.625.826.6+0.65+2.53.082442530.970.06+84.10+0.52+84.68.1701,103000
'26/09/1525.126.225.126+0.9+3.594.583894060.960.1+1410-0.3+1418.09+411,103000
'26/09/1425.425.424.825.1-0.35-1.382.363783431.10.09+3600+367.96-751,062000
'26/09/1125.925.925.425.4-0.7-2.681.912104750.440.05-82.400-82.47.9-21,137000
'26/09/1026.326.325.826.2-0.3-1.131.72662780.960.07+12.800+12.87.91+21,139000
'26/09/0926.42726.226.4+0.45+1.733.276045151.170.16+82.30+0.57+82.97.88+71,137000
'26/09/0825.426.42526+1.05+4.215.415976260.950.15+2140-0.34+2147.78+191,130-1300
'26/09/0725.125.324.925-0.1-0.41.63123680.850.08+21.50+0.49+227.59-131,1110131.17
'26/09/0424.425.524.325+0.45+1.834.885514181.320.14+1670-0.31+1677.53+21,1240131.16
'26/09/0325.425.424.624.6-0.4-1.63.44945580.890.12-23800-2387.32+141,122+13131.16
'26/09/0225.325.424.825-0.05-0.22.22392341.020.06-8600-867.45+41,108000
'26/09/0125.525.524.925-0.35-1.382.364694391.070.12-30100-3017.47+211,104000
'26/08/31262625.425.4-0.75-2.872.684586770.680.12-1820-0.53-1827.63-91,083000
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
'26/08/2826.526.526.126.2-0.25-0.951.521972900.680.05-39.400-39.47.701,092000
'26/08/2726.626.826.426.4-0.3-1.121.691661930.860.04-49.50+0.03-49.57.71+21,092000
'26/08/2626.326.926.326.7+0.6+2.32.32824900.580.08+6.490+0.19+6.687.72-11,090000
'26/08/2526.626.625.826.1-0.2-0.762.8521821710.06-4600-467.69+21,091000
'26/08/2426.82726.226.3-0.6-2.232.791992150.930.05-8800-887.7+111,089000
'26/08/2127.427.426.626.9002.972514270.590.07-17.50+0.15-17.37.74-11,078000
'26/08/2026.427.326.326.9+1.3+5.083.915756220.930.15+2300+0.5+2307.75-151,079000
'26/08/1925.825.825.625.6-0.15-0.580.781231680.730.03-11.400-11.47.5701,094000
'26/08/18262625.625.8-0.2-0.771.542102210.950.05+40.500+40.57.58-21,094000
'26/08/1726.326.425.826-0.4-1.522.282763710.740.07-10000-1007.55+81,096000
'26/08/1426.926.926.226.4-0.4-1.52.432422401.010.06-16.100-16.17.62+81,088000
'26/08/1326.527.226.526.8+0.6+2.292.493033170.960.08+65.40-0.96+64.57.62-51,080000
'26/08/1226.626.626.226.2-0.4-1.511.691752630.670.05-36.100-36.17.5701,085000
'26/08/1126.326.62626.6+0.25+0.952.284403391.30.12+13900+1397.6-61,085000
'26/08/1026.226.52626.3+0.35+1.351.732973090.960.08+1100+0.11+1107.48-121,091000
'26/08/0726.226.225.726002.122532321.090.07+35.800+35.87.4-301,103000
'26/08/0626.426.825.826-0.3-1.143.812544950.510.07-230+0.4-22.67.37-241,133000
'26/08/0526.626.726.126.2+0.1+0.382.292922761.060.08+30.900+30.97.39+41,157000
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
'26/08/0426.226.625.426.2-0.7-2.614.473673910.940.1-1090-0.44-1097.36-271,153000
'26/08/0325.327.625.226.8+1.75+6.979.368036211.290.21+30+0.34+3.347.45+211,180-2000
'26/07/3125.325.825.125.1+0.2+0.82.812633510.750.07-10600-1067.44+51,1590201.73
'26/07/3024.725.524.724.9-0.65-2.543.132143370.630.05-21.60-0.09-21.77.49-131,1540201.73
'26/07/2926.426.524.825.6-0.75-2.856.277246021.20.18+1890+0.49+1897.5-2631,1670201.71
'26/07/2826.926.926.226.3-0.8-2.952.583644080.890.1-410-0.04-417.36+21,430+20201.4
'26/07/2727.227.42727.1-0.45-1.631.452642720.970.07-26.100-26.17.32+91,428000
'26/07/2427.828.127.427.6-0.2-0.722.522281821.250.06+900+97.34-181,419000
'26/07/232828.327.627.8-0.3-1.072.52032220.910.06-49.100-49.17.32+121,437000
'26/07/222828.32828+0.15+0.541.251661990.830.05+32.300+32.37.36+31,425000
'26/07/2128.328.427.927.9-0.35-1.241.952352570.920.07-5200-527.27-71,422-300
'26/07/202828.427.528.2+0.55+1.993.073212501.280.09+1220-0.65+1217.28+21,429030.21
'26/07/1728.82927.727.7-0.95-3.324.544444361.020.12-930+0.03-937.17-91,428-230.21
'26/07/1629.429.428.528.6-0.8-2.723.062853100.920.08-200+0.59-19.47.18-21,437050.35
'26/07/1528.429.428.429.4+1.05+3.73.873953591.10.11+18800+1887.1901,439050.35
'26/07/1429292828.4-0.55-1.93.283974190.950.11+13.60+0.2+13.87.04-171,439-350.35
'26/07/1330.830.828.829-1.25-4.146.293425370.640.1-10700-1076.97-141,456080.55
'26/07/0930.330.529.630.2+0.6+2.033.044514610.980.14+15800+1587.01-71,470080.54
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
'26/07/0829.63029.229.6+0.1+0.342.372992551.170.09-11.900-11.96.88+231,477080.54
'26/07/0729.829.929.229.5-0.45-1.52.345865561.050.17+71.80-0.16+71.66.88+31,454-180.55
'26/07/0630.431.93030006.511,1959561.250.37-21900-2196.76+301,451090.62
'26/07/0328.83128.830+1.15+3.997.641,3591,1141.220.41+49.40-0.36+49.16.901,421+190.63
'26/07/022929.228.828.8-0.5-1.711.542862910.980.08-52.900-52.96.83+31,421080.56
'26/07/0129.5302929.3-0.8-2.663.495185590.930.15-170+0.39-16.76.86+221,418080.56
'26/06/3030.631.529.630.1+0.9+3.086.511,6631,3081.270.51-2750-3.99-2796.86-461,396080.57
'26/06/2926.629.226.429.2+2.65+9.9810.41,1908471.40.34+3730+3.96+3776.99-1571,442+480.55
'26/06/2628.228.226.626.6-1.7-6.026.021,1458551.340.31-4640-0.59-4656.7+141,599+440.25
'26/06/2529.529.528.228.2-1-3.424.275766210.930.17-18700-1876.96+461,585000
'26/06/24293028.729.2-0.15-0.514.599058301.090.26-75.10+0.06-75.17.08-361,539000
'26/06/2328.230.62829.4+1.6+5.769.172,6382,2281.180.78+8.80+0.39+9.27.11+781,575-1000
'26/06/222828.127.727.8-0.1-0.361.433683391.080.1-30.800-30.87.12+281,4970100.67
'26/06/1828.128.327.827.9-0.15-0.531.61912570.740.05+14.600+14.67.14+11,4690100.68
'26/06/1727.928.227.628+0.2+0.722.151231770.690.03+29.500+29.57.13-71,4680100.68
'26/06/1628.328.427.827.8002.332652441.080.07-24.300-24.37.11+71,4750100.68
'26/06/1528.228.627.827.8-0.25-0.892.673864320.890.11-39.300-39.37.12+341,4680100.68
'26/06/122828.62828.1+0.4+1.442.353113690.840.09+14600+1467.15-71,4340100.7
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
'26/06/1128.328.827.627.7-0.45-1.63.915235440.960.15+28.900+28.97+151,441+10100.69
'26/06/1028.929.428.228.2-0.6-2.094.354276860.620.12-4500-456.95+41,426000
'26/06/092929.328.828.8+0.15+0.521.922422990.810.07+6.1300+6.136.97+201,422000
'26/06/0828.528.827.828.6-0.55-1.893.433073770.820.09+93.100+93.16.95-111,402000
'26/06/0529.830.329.229.2-0.35-1.193.93034110.740.09+2900+296.86+71,413000
'26/06/0429.829.828.829.5+0.25+0.853.423244040.80.09-63.800-63.86.84+71,406000
'26/06/0328.730.328.229.2+0.9+3.177.588727901.10.26+78.700+78.76.87-331,399-100
'26/06/0228.528.727.828.4-0.2-0.73.337188590.840.2+0.870-0.08+0.796.8+721,432010.07
'26/06/0128.829.228.428.6-0.05-0.172.974055000.810.12+2300+236.78-61,361010.07
'26/05/2928.428.928.328.6+0.4+1.422.1331331210.09-8.2300-8.236.75+91,367010.07
'26/05/2828.728.82828.2-0.45-1.572.795585800.960.16+1720-0.41+1726.75+41,358010.07
'26/05/2729.329.428.628.6-0.8-2.722.896687470.890.19+37.10-0.05+37.16.61-91,354+110.07
'26/05/2630.430.729.329.4-0.9-2.974.617938600.920.24+810+0.81+81.86.5701,363000
'26/05/25323230.430.4-1.3-4.115.068478800.960.26-23100-2316.46+171,363000
'26/05/2232.332.631.631.6-0.75-2.313.246671,2280.540.21-14700-1476.56+391,346000
'26/05/2132.432.632.232.4+0.05+0.151.082562511.020.08+17.100+17.16.64-131,307000
'26/05/20333332.332.4-0.15-0.462.312121941.090.07+900+96.6+21,320000
'26/05/1932.433.232.432.5+0.05+0.152.472812461.140.09+4200+426.57-111,318000
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
'26/05/1832.432.831.432.4-0.05-0.154.312882671.080.09+3200+326.53+71,329000
'26/05/1533.533.632.532.5-0.5-1.523.334425430.810.15-23.300-23.36.46+31,322000
'26/05/1432.833.432.533+0.3+0.922.752953230.910.1+1600+166.47-31,319000
'26/05/1332.233.432.232.7-0.1-0.33.356344151.530.21+3500+356.45-351,322-300
'26/05/1233.633.732.632.8-0.55-1.653.32913230.90.1-2300-236.31+221,357030.22
'26/05/113434.233.233.4-0.7-2.062.793684250.870.12-390-0.9-39.96.31+11,335030.22
'26/05/0835.235.533.734-0.75-2.165.174395670.770.15-1860-0.06-1866.33+131,334030.22
'26/05/0735.435.434.834.8-0.45-1.281.844784820.990.17-1080-0.46-1086.42+21,321030.23
'26/05/0634.437.334.335.2+0.4+1.158.612,0382,4450.830.73-6420-4.43-6466.48-781,319030.23
'26/05/0531.834.831.834.8+3.15+9.949.621,2431,6020.780.42+3300+5.67+3366.89+771,397030.21
'26/05/043232.531.631.7-0.15-0.472.673453750.920.11-2000-206.63+71,320030.23
'26/04/3031.832.431.831.8+0.05+0.162.043553600.990.11+9700+976.63+81,313-230.23
'26/04/2932.232.431.731.8-0.1-0.312.353315540.60.11-10100-1016.54+311,305050.38
'26/04/283232.531.631.9-0.15-0.472.814855860.830.16-8800-886.6+61,274050.39
'26/04/2732.634.331.832+0.55+1.757.941,1031,3310.830.36-1790-0.24-1796.42+401,268+550.39
'26/04/2432.832.83131.5-1.4-4.265.629741,3530.720.31+21300+2136.21+531,228000
'26/04/23363632.932.9-3.65-9.998.481,3982,9500.470.47-3500-356.05+151,175000
'26/04/2236.736.836.536.6-0.1-0.270.952407970.30.09+3400+346.01+231,160000
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
'26/04/2136.837.236.536.6-0.05-0.142.043321,0250.320.12-100-0.34-10.35.97+581,138000
'26/04/20383836.636.7-1.25-3.293.826952,4600.280.26-3720-0.04-3725.97+351,080000
'26/04/173838.83838+0.05+0.132.113827530.510.15+16000+1606.21+381,045000
'26/04/1638.638.637.837.9-0.3-0.792.233719160.410.14+450-0.1+44.96.09+441,007000
'26/04/1537.638.637.538.2+0.55+1.463.055286480.810.2+8000+806.04+6963000
'26/04/14383837.437.6001.464215730.740.16+8600+865.86+10957000
'26/04/133838.237.337.6-0.35-0.922.373588250.430.13-990+0.59-98.45.76+31947000
'26/04/103838.637.638+0.25+0.662.653466110.570.13+2500+255.82+36917000
'26/04/093939.237.837.8-1.25-3.213.723721,3450.280.14-25900-2595.80881000
'26/04/083939.438.639001.923695960.620.14-3200-326-7881000
'26/04/0738.339.237.839+1.05+2.773.953097180.430.12+7300+736.02-5888000
'26/04/0238.6393838-0.05-0.132.762134480.480.08+6900+695.96-5893000
'26/04/0137.838.237.638+0.45+1.21.862353600.650.09+7200+725.91-8898000
'26/03/3138.33937.537.6-0.3-0.793.833145680.550.12+900+95.86-4906000
'26/03/3038.438.437.637.8-0.6-1.562.212576340.410.1-300-0.23-30.25.850911000
'26/03/2738.338.437.738.4+0.1+0.261.963155430.580.12+2800+285.87-2911000
'26/03/2639.239.438.238.4-0.65-1.673.083119310.330.12-1220-0.24-1225.85-5913000
'26/03/2539.139.838.839+0.45+1.172.595527960.690.22+27400+2745.95-3918000
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
'26/03/243939.238.438.6+0.15+0.391.952136750.320.08+1600+165.74-3921000
'26/03/2338.84037.738.4+0.3+0.796.173291,1300.290.13+57.500+57.55.72-5924000
'26/03/2038.639.43838.1-0.3-0.783.782117280.290.08+63.300+63.35.68-3930000
'26/03/1939.639.638.438.4-1.25-3.153.032839850.290.11-17500-1755.63-14933000
'26/03/1839.840.439.439.6-0.2-0.52.513001,1990.250.12-12600-1265.77-4947000
'26/03/174040.439.739.8+0.4+1.011.93619730.370.14+76.500+76.55.86-1951000
'26/03/1638.839.638.639.4+0.4+1.022.562471,0870.230.1+3200+325.8-24952000
'26/03/133839.337.839+0.55+1.434.032389130.260.09+77.800+77.85.78-1976000
'26/03/1239.239.238.238.5-0.75-1.912.552811,4880.190.11-18400-1845.72-3977000
'26/03/1139.339.438.639.2+0.7+1.822.083041,2520.240.12+4600+465.86-5980000
'26/03/1038.838.837.538.6+0.65+1.723.33799220.410.14+12500+1255.82-27985000
'26/03/0938.538.537.337.9-1.9-4.773.022899520.30.11+1000+105.73-491,012000
'26/03/0638.34138.239.8+1.6+4.197.24171,1260.370.17+50-0.08+4.925.72-301,061000
'26/03/0538.939.238.138.2-0.35-0.912.853741,9530.190.14-10100-1015.72-461,091000
'26/03/0439.639.638.438.6-1.3-3.263.013999890.40.15-900-95.8-91,137000
'26/03/0340.640.839.339.8-0.7-1.733.585381,4860.360.21+5300+535.8-201,146000
'26/03/0241.841.840.540.6-1.25-2.993.114792,2760.210.2-12300-1235.76-321,167000
'26/02/264242.641.641.8+0.1+0.242.43567630.470.15+17.500+17.55.86-51,199000
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
'26/02/2542.142.341.641.7001.83128760.360.13-20.50+0.49-205.84-41,204000
'26/02/2441.842.441.241.7002.765591,5510.360.23-20200-2025.86-131,209000
'26/02/2343.643.641.541.7-2.35-5.334.887843,1630.250.33-91.50+0.15-91.36.01-561,222000
'26/02/1145.145.14444-1.05-2.332.336041,4050.430.27-11400-1146.08-131,280000
'26/02/1047474545.1-1.95-4.144.258913,2620.270.41-12000-1206.17-631,295000
'26/02/0948.448.64747-1.1-2.283.534961,3250.370.23-44.400-44.46.26-361,358000
'26/02/0649.549.548.148.2-1.1-2.232.843881,7850.220.19-56.200-56.26.29-401,395000
'26/02/0549.25048.749.2+0.1+0.22.643199970.320.16+4200+426.34-41,435000
'26/02/045050.54949.2-1.35-2.672.977603,5000.220.38-78.50+0.24-78.36.3-501,440000
'26/02/0355.255.250.150.5-4.7-8.519.241,0311,5310.670.53-2470-0.33-2476.36-341,497000
'26/01/2652.955.952.355.2+3.2+6.156.921,9921,7451.140.54+5990+0.01+5999.13-333,110050.16
'26/01/235152.350.552+1.7+3.383.589338871.050.24+29600+2968.9-393,143050.16
'26/01/2250.75150.150.3-0.2-0.41.786957420.940.18-69.90+0.35-69.68.79-513,182-450.16
'26/01/2151.251.650.550.5-1.2-2.322.139951,2190.820.25-2530+0.08-2538.82-583,233-190.28
'26/01/2053.253.251.651.7-1.5-2.823.011,2771,0961.170.33-3930-0.36-3938.91-43,2910100.3
'26/01/1953.854.953.253.2003.21,2481,0401.20.34-5100-519.06-163,295-1100.3
'26/01/1652.853.952.653.2+0.4+0.762.467865891.340.21+34200+3429.08-133,3110110.33
'26/01/1552.95352.352.8+0.3+0.571.334553901.170.12+10600+1068.95-133,3240110.33
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
'26/01/1451.452.951.452.5+1.1+2.142.927156831.050.19+28400+2848.91-283,3370110.33
'26/01/1352.452.45151.4-0.9-1.722.681,0479011.160.27-1820+0.14-1818.8-403,3650110.33
'26/01/1253.253.252.252.3-0.9-1.691.887236591.10.19-2790+0.46-2788.87-483,4050110.32
'26/01/095454.452.953.2-1.2-2.212.765856650.880.16-210-0.43-21.58.98-33,453-1110.32
'26/01/08565653.854.4+1.4+2.644.158877631.160.24+20300+2038.99-113,4560120.35
'26/01/0752.95352.353+0.6+1.151.345734731.210.15+10800+1088.91-53,4670120.35
'26/01/0652.653.252.452.4-0.2-0.381.525505830.940.14-510+0.26-50.78.86-333,4720120.35
'26/01/0553.653.852.152.6-0.8-1.53.188298450.980.22-1990-0.13-1998.88-143,5050120.34
'26/01/0254.254.653.353.4-0.6-1.112.416766441.050.18-710+0.03-718.95-233,5190120.34
'25/12/3155.255.353.854-1.2-2.172.7260460310.16-1390-0.26-1398.98-23,542-1120.34
'25/12/3056.856.85555.2-1.6-2.823.178197421.10.23-4430+0.45-4429.03-63,5440130.37
'25/12/2956.357.156.156.8+0.5+0.891.784823721.30.14+1060-0.66+1059.2-243,5500130.37
'25/12/2657.858.256.356.3-1.2-2.093.35225350.980.15-1300+0.34-1299.16-163,574-13130.36
'25/12/2457.258.256.957.5+0.4+0.72.286414701.360.18+1090-0.26+1099.21-53,590-1260.72
'25/12/23595956.757.1-1.9-3.223.91,0519971.050.3-3680+0.12-3689.17-113,595-10270.75
'25/12/2259.659.857.959+3.7+6.693.441,8601,3331.40.55+3970-0.19+3979.31-183,6060371.03
'25/12/195757.454.955.3-0.9-1.64.457286301.160.2-2420+0.65-2419.16-13,6240371.02
'25/12/1855.656.354.656.2+0.4+0.723.054655020.930.13+210-0.34+20.79.25-33,6250371.02
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
'25/12/1755.357.655.255.8+0.9+1.644.376306261.010.18+960+0.02+969.24-133,6280371.02
'25/12/1655.955.953.854.9-1.5-2.663.728257431.110.23-1000+0.42-99.69.2-463,641-5371.02
'25/12/1557.657.655.556.4-0.7-1.233.685867810.750.17-52.30-0.03-52.39.24-83,687-5421.14
'25/12/1258.759.656.557.1-0.7-1.215.361,3271,3510.980.39+74.90-0.56+74.39.26-343,6950471.27
'25/12/115858.857.557.8+0.3+0.522.261,1711,1391.030.34+17000+1709.23-63,7290471.26
'25/12/1057.658.256.457.5-0.7-1.23.091,1841,2600.940.34+1020+0.39+1029.17-143,7350471.26
'25/12/0962.162.45858.2+0.5+0.877.633,6302,4071.511.09-670-2.84-69.89.13-883,7490471.25
'25/12/0857.657.757.657.7+5.2+9.90.198234541.810.24-80+2.14-5.869.16-183,8370471.22
'25/12/0553.754.552.552.5-1-1.873.746037020.860.16-1800+0.05-1809.16-133,8550471.22
'25/12/0453.553.952.853.5+0.1+0.192.065335031.060.14+1430+0.54+1449.23-493,868-1471.22
'25/12/0354.354.453.153.4-0.9-1.662.397267480.970.19-1020-0.07-1029.17-793,917-3481.23
'25/12/0253.554.352.954.3+0.9+1.692.627176971.030.19+21500+2159.21-623,996-3511.28
'25/12/0154.855.853.453.4-1.4-2.554.389727111.370.26-4.370-0.26-4.649.13-204,0580541.33
'25/11/2854.555.753.754.8+0.6+1.113.698458800.960.23+1030-0.12+1039.13-394,078-3541.32
'25/11/2753.754.452.454.2+0.3+0.563.719828061.220.26+4140+0.72+4159.09-124,117-1571.38
'25/11/2653.755.252.953.9+1+1.894.351,1011,0731.030.3+1840-0.73+1838.94-684,129-2581.4
'25/11/2554.655.752.152.9-2.9-5.26.452,2151,7381.270.59+5920+0.84+5938.87-684,197-39601.43
'25/11/2458.458.755.355.8-0.7-1.246.021,2291,1281.090.35-1930-0.51-1948.64-554,265-16992.32
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
'25/11/2158.86255.556.5-2.5-4.24114,3973,2641.351.27-5490-0.12-5498.71+1424,320-411152.66
'25/11/2063.766.858.459-4.6-7.2313.211,9947,2561.653.78-4220+0.37-4218.92+834,178-491563.73
'25/11/1961.665.659.663.6+3.5+5.829.9816,46410,1851.625.16+2830-7.1+2769.08-2124,095+802055.01
'25/11/186060.15960.1+5.4+9.872.016,1452,6092.361.85+5450+5.45+5508.98+2424,307+81252.9
'25/11/1754.754.754.754.7+4.9+9.8401,0143672.760.28-50+1-48.77-714,065+21172.88
'25/11/1448.850.848.149.8+1+2.055.531,4309731.470.36+52400+5248.77-2064,136+51152.78
'25/11/1348.749.348.248.8+0.4+0.832.276501,3460.480.16+25000+2508.57-364,342+31102.53
'25/11/1247.44947.448.4+1.7+3.643.439787151.370.24+4560-0.01+4568.48+94,378-101072.44
'25/11/1146.647.546.546.7+0.2+0.432.155734561.260.13+2870-0.01+2878.27-494,36901172.68
'25/11/1047.147.345.746.5-0.5-1.063.48285431.520.19+32.90+0.14+33.18.15-74,418-21172.65
'25/11/074747.346.547001.77104921.440.17+91.80+0.26+92.18.13-1244,425-61192.69
'25/11/0647.147.346.647-0.1-0.211.494294191.020.1+1150-0.14+1158.09-134,549+181252.75
'25/11/0548.148.246.547.1-1.4-2.893.516655751.160.16+13.80+0.18+148.04-784,562+221072.35
'25/11/0449.15048.548.5-0.5-1.023.065273831.380.13-400-0.08-40.18.02+294,640-9851.83
'25/11/03505048.449-0.8-1.613.218957431.210.22-24100-2418.03+1244,611+18942.04
'25/10/3149.350.349.249.8+0.5+1.012.237865641.390.2+30300+3038.09-444,487+11761.69
'25/10/3050.450.548.949.3-0.5-13.211,1487811.470.28+270+0.25+27.27.97-314,531-28651.43
'25/10/2950.150.149.349.8-0.2-0.41.68596731.280.21+1640-0.51+1647.95+184,562-27932.04
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
'25/10/2851.551.65050-1.4-2.723.111,6251,1471.420.41-9160+0.15-9167.88+1054,54401202.64
'25/10/275353.351.451.4-1.5-2.843.599611,2130.790.25-30900-3098.19+454,439-21202.7
'25/10/2353.453.552.352.9-0.4-0.752.257646491.180.2-23200-2328.29-304,394-41222.78
'25/10/2252.353.752.253.3+1.5+2.92.91,2007571.590.32+71300+7138.37+204,424+51262.85
'25/10/2152.252.650.951.8-0.9-1.713.231,9431,1781.650.5+2200+0.64+2218.09-54,404+21212.75
'25/10/2053.453.952.252.7-0.5-0.943.26846571.040.18+360-0.24+35.87.98-434,40901192.7
'25/10/1753.853.852.853.2-0.2-0.371.876416970.920.17-1700-177.96-44,45201192.67
'25/10/165454.853.353.4-0.6-1.112.787577940.950.2+2300+237.97-154,456-11192.67
'25/10/1554.554.553.254+0.3+0.562.428796791.30.24+1400+147.95+54,471+91202.68
'25/10/1454.555.553.653.7+0.3+0.563.561,3379991.340.36+49300+4937.94-324,466+211112.49
'25/10/1353.553.651.753.4-0.6-1.113.521,2111,1141.090.32-270-0.56-27.67.75-254,498-3902
'25/10/0953.355.653.354+0.9+1.694.332,4881,8511.340.68+3940-0.13+3947.75+344,523-8932.06
'25/10/0851.853.551.553.1+1.3+2.513.869967761.280.26+4290+0.87+4297.59+114,489+101012.25
'25/10/0753.253.351.651.8-1.4-2.633.29569840.970.25-1680-0.83-1697.42+214,478-16912.03
'25/10/0354.754.752.853.2-1.5-2.743.471,2261,0341.190.33-44100-4417.47-184,457-21072.4
'25/10/0253.655.353.454.7+1.6+3.013.581,9241,5551.240.53+26400+2647.6104,475-221092.44
'25/10/0152.553.452.353.1+0.8+1.532.11,0817521.440.29+46200+4627.49-94,475-341312.93
'25/09/3051.152.350.652.3+1.6+3.163.357685631.360.2+33900+3397.31-234,484+331653.68
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
'25/09/265252.150.350.7-1.2-2.313.471,5869611.650.4+2880+0.8+2897.18-1654,507-181322.93
'25/09/2552.25351.951.9+0.2+0.392.135675700.990.15+13900+1397.07-34,672+91503.21