≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4528 江興鍛 (還原股價) / K線圖(日)

4528 江興鍛

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
13.914.25-0.35-2.46%4.56%13.4514.113.45
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2535.04萬116219股/筆13.820.52N/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)
3753.68萬74507張/筆14.320 (0%)

連續漲跌: 首日下跌  ( -0.35元 / -2.46%)

財報評分: 最新36分 / 平均49分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 江興鍛董事會通過2026年度第3季合併財務報告 (公告訊息 11/06 14:27)

• 代子公司江興(太倉)金屬制品有限公司公告新增資金貸與 (公告訊息 08/07 14:46)

• 江興鍛董事會通過2026年度第2季合併財務報告 (公告訊息 08/07 14:36)

• 江興鍛2026年度第2季財務報告董事會預計召開日期為 2026年8月7日 (公告訊息 07/28 16:15)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4528 江興鍛 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,336日｜股價已還原
成交價: 13.9元 (-0.35元/ -2.46%)成交張數: 25.3張成交金額: 35萬元
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3108低
近3215日新低
首日下跌
(-0.35元/ -2.46%)
第1319低
近4日新低
第5396高
近4日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
13.9元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價14.614.614.814.815.21616.527.829.63527.19.015.0516.5
漲跌價-0.65-0.7-0.95-0.85-1.3-2.05-2.61-13.9-15.7-21.1-13.2+4.89+8.85-2.61
漲跌幅-4.47%-4.79%-6.4%-5.76%-8.55%-12.9%-15.8%-49.9%-53%-60.3%-48.6%+54.2%+175%-15.8%
振幅7.22%8.56%22.2%22.4%21.7%21.3%54.4%53.5%57.9%63%177%594%1147%54.4%
成交張數1091701,2741,4722,3095,0461.06萬1.85萬2.99萬4.9萬54.3萬141萬177萬9,938
成交金額154萬243萬2,002萬2,295萬3,546萬7,807萬1.81億3.45億6.9億13.5億315億746億814億1.7億
週轉率0.13%0.2%1.51%1.75%2.74%6%12.6%21.9%35.5%58.2%645%1678%2098%11.8%

* 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
'26/11/0613.414.113.413.9-0.35-2.464.56251160.22-100-10.3-5223-100
'26/11/0514.414.514.214.2001.7537740.510.0100000.3+1228+110.44
'26/11/0414.414.414.214.2-0.3-2.061.37462870.160.01+400+40.3-3227000
'26/11/0314.514.614.314.6-0.1-0.681.71533320.160.01+300+30.3-1230000
'26/11/0214.614.714.614.6+0.05+0.340.688380.21-200-20.3-3231000
'26/10/3014.614.814.614.6-0.2-1.351.3539750.510.01+200+20.3+8234000
'26/10/2914.714.814.614.8+0.1+0.681.3643630.690.01+600+60.3-4226000
'26/10/2815.216.814.714.7-0.55-3.6113.49945681.750.16-300-30.29+29230000
'26/10/2714.815.214.715.2+0.4+2.693.712300.39-300-30.290201000
'26/10/2214.814.814.714.8001.0116480.33-10-0.33-1.330.30201000
'26/10/2114.814.814.714.8001.0135470.750.01+300+30.30201000
'26/10/20151514.814.8-0.1-0.67116560.2800-0.03-0.030.290201000
'26/10/1915151515-0.05-0.330.338260.30.290201000
'26/10/1614.81514.815+0.2+1.351.6931500.6300-1-10.290201000
'26/10/15151514.814.8001.3518720.25-300-30.290201000
'26/10/141515.214.814.8002.3617500.34-700-70.290201000
'26/10/1314.814.814.614.8001.0141880.470.01-200-20.30201000
'26/10/1214.814.814.814.8000.688400.210.30201000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/0814.814.814.614.8+0.05+0.341.0223380.59-300-30.310201000
'26/10/0714.714.814.714.8+0.05+0.340.6816660.24-100-10.310201000
'26/10/0614.814.814.614.7-0.1-0.681.35341030.330.01-100-10.310201000
'26/10/051515.114.814.8002.3622420.51-400-40.310201000
'26/10/02151514.814.8-0.05-0.341.6819430.44-20-0.47-2.470.310201000
'26/10/0114.91514.814.8-0.1-0.670.6726800.32-600-60.30201000
'26/09/3015.115.11515+0.1+0.671.016340.18-100-10.31-1201000
'26/09/2914.814.914.814.8-0.1-0.670.3317470.36-10-0.09-1.090.31+1202000
'26/09/2414.91514.915-0.05-0.330.6715490.3-200-20.310201000
'26/09/2314.91514.915+0.15+1.010.675290.1600+0.44+0.440.30201000
'26/09/2214.814.914.814.8-0.05-0.340.6720580.35-30-0.13-3.130.29-1201000
'26/09/211515.114.814.9+0.05+0.341.6816430.36-20+0.55-1.450.290202000
'26/09/1814.81514.814.8001.68681370.50.01+80-0.92+7.080.290202000
'26/09/1714.81514.514.8+0.05+0.343.041044580.230.02+30+0.78+3.780.28+3202000
'26/09/1614.91514.714.8-0.05-0.342.0227660.41-10-0.18-1.180.280199000
'26/09/1515.215.214.814.8-0.05-0.342.3520290.68-40-0.05-4.050.280199000
'26/09/1415.115.214.814.9002.3524690.35-10-0.18-1.180.26+1199000
'26/09/11151514.914.9000.679330.2700+0.09+0.090.260198000
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
'26/09/10151514.914.9-0.1-0.670.6712720.17-20-0.47-2.470.260198000
'26/09/09151514.815+0.1+0.671.01221890.1200+0.79+0.790.270198000
'26/09/08151514.914.9000.349380.23-100-10.270198000
'26/09/07151514.914.9-0.05-0.330.3320710.29-10-0.13-1.130.270198000
'26/09/0415151515000.3310480.21-100-10.27-1198000
'26/09/0315151515-0.05-0.330.6717390.4500-0.01-0.010.270199000
'26/09/0215151515-0.05-0.330.3310260.39-10-0.32-1.320.270199000
'26/09/011515.11515000.669300.3-10-0.26-1.260.270199000
'26/08/311515.31515+0.05+0.331.679390.24-100-10.270199000
'26/08/281515.11515-0.05-0.33118450.39+30+0.53+3.530.270199000
'26/08/271515.11515-0.1-0.660.6617380.44+40-0.16+3.840.270199000
'26/08/261515.31515.2+0.15+1221460.46-10-0.24-1.240.260199000
'26/08/2515151515+0.05+0.330.3312500.2500000.270199000
'26/08/2415151515-0.2-1.320.6623640.350.270199000
'26/08/2115.215.21515.2-0.05-0.330.9914410.3500+0.19+0.190.270199000
'26/08/2015.115.21515.2+0.15+119300.2900+0.03+0.030.270199000
'26/08/1915.115.11515-0.05-0.330.3310390.26-300-30.270199000
'26/08/1815.115.11515.1000.6638490.770.01-10-0.32-1.320.270199000
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
'26/08/171515.41515.1-0.1-0.662.323550.41+100+10.270199000
'26/08/1415.215.215.115.2000.9914440.33-20+0.47-1.530.270199000
'26/08/1315.415.415.215.2001.3222610.3700-0.5-0.50.270199000
'26/08/1215.415.415.215.2+0.05+0.331.3217400.42-10+0.36-0.640.27-1199000
'26/08/1115.215.415.215.2-0.05-0.331.3218540.32-10-0.32-1.320.26-5200000
'26/08/1015.215.215.215.2000.3316770.210.260205000
'26/08/0715.115.415.115.2001.9717430.4-10+0.78-0.220.260205000
'26/08/0615.215.215.215.2000.6614280.49-200-20.260205000
'26/08/0515.415.515.215.2+0.05+0.331.9835490.710.01+80-0.29+7.710.27+6205000
'26/08/0415.215.215.215.2-0.05-0.330.3311310.350.260199000
'26/08/0315.215.215.215.2-0.05-0.330.3331390.79+200-0.11+19.90.260199000
'26/07/3115.215.415.215.2+0.05+0.330.9915480.31+100+10.230199000
'26/07/301515.21515.2+0.2+1.331.67311380.2300+0.48+0.480.180199000
'26/07/2915.215.414.915-0.3-1.962.94853810.220.01-90+0.6-8.40.18-2199000
'26/07/2815.415.415.115.3-0.2-1.291.94351020.340.01-10-1.01-2.010.190201000
'26/07/2715.415.615.415.5+0.1+0.651.9519320.6-10+0.96-0.040.130201000
'26/07/2415.415.515.415.4-0.05-0.320.9713400.3200-0.04-0.040.13+1201000
'26/07/2315.415.515.415.4000.328210.39-10-0.13-1.130.130200000
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
'26/07/2215.41615.415.4003.8855690.790.01+800+80.130200000
'26/07/2115.215.415.215.4+0.2+1.311.3116400.4+400+40.120200000
'26/07/2015.415.415.215.2-0.15-0.971.322640.3500000.120200000
'26/07/1715.815.915.415.4-0.55-3.453.13391260.310.01-60+0.48-5.520.120200000
'26/07/1615.816.215.716-0.05-0.313.4461820.740.01-20-0.65-2.650.120200000
'26/07/1515.416.215.416+0.65+4.234.8948690.690.01-600-60.130200000
'26/07/1415.415.415.215.4+0.05+0.331.6321480.44-800-80.120200000
'26/07/1315.215.315.215.3000.3314790.17-400-40.130200000
'26/07/0915.215.315.115.3-0.2-1.291.29451050.430.01+30+0.13+3.130.130200000
'26/07/0815.615.615.415.5-0.05-0.321.2918610.29-50+0.57-4.430.130200000
'26/07/0715.615.815.515.6-0.2-1.271.59401230.320.01-50-0.3-5.30.14-1200000
'26/07/0615.715.815.715.8+0.25+1.610.9738890.430.01-70-0.14-7.140.140201000
'26/07/0315.215.715.215.5+0.25+1.643.28581450.40.01+130-0.28+12.70.15+5201000
'26/07/0215.215.415.215.2-0.15-0.971.329830.35-20-0.13-2.130.13-2196000
'26/07/0115.415.415.215.4+0.1+0.651.3116700.23-40+0.97-3.030.140198000
'26/06/3015.615.615.215.3-0.05-0.332.61401020.390.01+300+30.140198000
'26/06/2915.315.415.315.4-0.1-0.650.32291250.23-900-90.140198000
'26/06/2615.615.615.415.4-0.2-1.281.628880.32-0.9800-0.980.15-2198000
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
'26/06/2515.615.615.415.6+0.05+0.321.9223710.33+100+10.150200000
'26/06/2415.715.815.515.6-0.15-0.951.591381351.020.0200000.150200000
'26/06/2315.515.815.515.8+0.2+1.291.9324580.4100000.150200000
'26/06/2215.815.815.115.6-0.3-1.894.732093290.630.03+1100+110.15+8200000
'26/06/18161615.815.8-0.1-0.630.9443970.450.01-100-10.14+12192000
'26/06/1715.81615.816+0.05+0.310.9437650.560.0100000.140180000
'26/06/1616.216.215.915.9-0.35-2.151.54411150.360.01-400-40.14+2180000
'26/06/1516.416.415.916.2+0.05+0.313.4611520.40.01+900+90.14-1178000
'26/06/1215.816.815.816.2+0.1+0.626.52671110.60.01-1200-120.13-3179000
'26/06/111616.115.716.1+0.15+0.942.5118420.42-300-30.150182000
'26/06/1015.816.415.816+0.1+0.633.47451190.370.01+300+30.150182000
'26/06/0915.615.815.615.8+0.1+0.631.2732680.470.01+100+10.15-3182000
'26/06/0815.815.815.615.8-0.05-0.321.27311080.2900000.14+4185000
'26/06/0515.815.815.515.8001.947870.540.0100000.14-8181000
'26/06/0415.815.815.615.8001.27501120.450.0100000.14+3189000
'26/06/0315.61615.615.8+0.2+1.282.561081400.770.02+200+20.14-6186000
'26/06/0215.415.715.415.6+0.15+0.972.27901250.720.01+300+30.14+4192000
'26/06/0115.515.715.315.4-0.05-0.322.58871890.460.01+100+10.14+10188000
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
'26/05/2915.61615.515.5+0.2+1.312.94691580.440.01-200-20.14+4178000
'26/05/2815.415.715.115.3-0.05-0.333.911225080.240.02+0.100+0.10.14+2174000
'26/05/2715.415.415.215.4-0.15-0.971.29511370.370.010.14+1172000
'26/05/2615.815.815.415.5-0.3-1.92.53661520.430.0100000.140171000
'26/05/2515.416.215.415.8+0.05+0.325.4451380.320.01+300+30.14+2171000
'26/05/2215.515.915.515.8+0.15+0.962.5630750.4+600+60.14-2169000
'26/05/2115.415.615.415.6+0.15+0.971.2919640.3+100+10.13+4171000
'26/05/2015.315.415.315.4000.9713620.21+200+20.130167000
'26/05/1915.415.515.315.4-0.05-0.321.29452230.20.01+200+20.13-1167000
'26/05/1815.515.615.415.5-0.25-1.590.95401180.340.01+1200+120.12+1168000
'26/05/15161615.815.8-0.3-1.871.56321020.320.01-500-50.110167000
'26/05/1416.416.41616-0.1-0.622.4820600.33-500-50.110167000
'26/05/1316.316.315.616.2+0.4+2.544.76511210.420.01-300-30.120167000
'26/05/12161615.615.8-0.2-1.252.1926760.34+100+10.12+2167000
'26/05/111616.215.816002.8231740.42-1100-110.120165000
'26/05/0815.61615.516+0.3+1.923.19371050.360.01+20-4-20.130165000
'26/05/0715.715.715.615.6-0.1-0.630.63271540.18+100+10.130165000
'26/05/0615.415.815.415.8+0.3+1.941.94521170.450.01+700+70.130165000
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
'26/05/0515.615.615.415.4-0.25-1.591.27823090.260.01+100+10.120165000
'26/05/041616.115.615.7-0.5-3.093.4722640.270.01-600-60.120165000
'26/04/3015.616.215.616.2+0.5+3.184.46682990.230.01+10-100.130165000
'26/04/2915.815.815.615.7-0.1-0.631.27481420.340.01+200+20.120165000
'26/04/2815.81615.715.8-0.1-0.631.57341070.320.01+400+40.120165000
'26/04/2715.71615.715.9-0.1-0.621.56331540.210.01+400+40.120165000
'26/04/241616.215.816-0.25-1.542.15461660.280.01+600+60.11-8165000
'26/04/2316.216.21616.2-0.05-0.311.23492430.20.01-700-70.13+6173000
'26/04/2216.116.616.116.3+0.45+2.843.15862200.390.01+500+50.14+1167000
'26/04/211616.115.715.8-0.05-0.312.522696680.40.04+500+50.13+14166000
'26/04/2017.217.215.815.9-1.25-7.297.873207320.440.05+1300+130.13+22152000
'26/04/1717.117.21717.2+0.05+0.290.8823890.26+100+10.110130000
'26/04/1617.317.317.117.1+0.1+0.591.18311010.310.01+800+80.11+1130000
'26/04/1517.317.31717-0.05-0.291.7418900.2100000.1+2129000
'26/04/1416.817.316.717+0.25+1.473.5324690.35+200+20.1+1127000
'26/04/1316.816.816.716.8000.5923880.26+200+20.10126000
'26/04/101717.116.716.8-0.2-1.162.3333780.420.01-2.100-2.10.1+5126000
'26/04/0917.417.416.917-0.44-2.553.12421310.320.01+100+10.1-1121000
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
'26/04/0817.417.417.217.4+0.05+0.281.4224680.35-300-30.1+2122000
'26/04/0717.417.417.417.40005480.100000.10120000
'26/04/0217.617.617.117.4-0.2-1.122.5315700.22-100-10.10120000
'26/04/0117.717.717.317.6+0.3+1.7127360.180.1-5120000
'26/03/3117.317.317.317.3000.2910440.22-500-50.10125000
'26/03/3017.517.517.317.3-0.3-1.691.1210620.16-100-10.110125000
'26/03/2717.517.617.417.6+0.05+0.281.136360.17-100-10.110125000
'26/03/2617.617.617.317.5+0.25+1.431.7132500.630.01-100-10.110125000
'26/03/2517.317.317.317.3000.299400.22-200-20.110125000
'26/03/2417.117.31717.3+0.15+0.861.4434810.420.01-300-30.110125000
'26/03/2317.317.31717.1-0.54-3.071.4571570.360.01+800+80.11-7125000
'26/03/2018.318.317.717.7-0.59-3.243.24601540.390.01+600+60.1-22132000
'26/03/1918.518.518.318.3-0.25-1.331.3322920.24+200+20.09+3154000
'26/03/1818.518.618.518.5-0.2-1.060.5317700.24+300+30.090151000
'26/03/1718.618.818.418.7+0.15+0.82.138530.15-100-10.08+2151000
'26/03/1618.618.918.618.6+0.05+0.271.8715520.29-400-40.080149000
'26/03/1318.518.818.518.5+0.05+0.271.8717570.3-300-30.08-4149000
'26/03/1218.818.818.318.5-0.1-0.532.6617630.27+400+40.09-2153000
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
'26/03/1118.118.617.918.6+0.44+2.453.8117440.4-200-20.08+3155000
'26/03/1018.318.41818.1+0.2+1.12.226300.86+200+20.080152000
'26/03/0917.917.917.817.9-0.1-0.550.5510710.140.060152000
'26/03/0618.218.21818-0.1-0.540.8211410.28-100-10.06-1152000
'26/03/0518.618.918.118.1-0.1-0.544.0718830.21-200-20.07-3153000
'26/03/0418.518.518.118.2-0.3-1.62.4271470.18-600-60.07+1156000
'26/03/0318.818.818.418.5-0.25-1.321.84331610.210.01-200-20.07+2155000
'26/03/0218.918.918.818.8-0.05-0.260.5226750.35+400+40.08-1153000
'26/02/26191918.818.8-0.2-1.040.7816960.17-100-10.070154000
'26/02/2518.919.418.919+0.1+0.522.6142900.470.01+100+2+120.07+2154000
'26/02/2419.519.518.918.9-0.25-1.292.84261050.250.01-200-20.060152000
'26/02/2319.719.719.119.2-0.1-0.513.3328950.290.01-300-30.06+4152000
'26/02/1119.319.31919.3+0.15+0.781.2924570.4200000.06+5148000
'26/02/1019.219.219.119.1-0.1-0.510.5117410.4100+3+30.060143000
'26/02/0919.419.519.219.2-0.35-1.771.5248770.620.01+200+20.060143000
'26/02/0619.319.619.319.6-0.05-0.251.2614670.2100000.06-3143000
'26/02/0519.519.919.519.6+0.1+0.512.0339670.580.0100000.06+3146000
'26/02/042020.119.519.5-0.35-1.742.74621390.450.01+500+50.06+2143000
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
'26/02/0319.920.519.819.9003.7329980.290.01-800-80.060141000
'26/02/0220.220.719.819.9-0.49-2.434.37651080.60.01+100+10.06+2141000
'26/01/3020.520.720.220.4-0.59-2.832.591213250.370.03-1900-190.06-18139000
'26/01/291921.11921+1.78+9.2810.62583660.70.0500000.08+15157000
'26/01/2819.419.418.919.2-0.2-1.022.55751760.430.0100000.08+5142000
'26/01/2719.719.719.319.4-0.44-2.242601790.340.01+700+70.08+2137000
'26/01/2619.82019.819.8-0.2-0.991.2347980.480.01+400+40.07+22135000
'26/01/2320.320.32020-0.35-1.71.46531530.350.0100000.070113000
'26/01/2221.321.320.320.4-0.74-3.515.151393310.420.03-100-10.07-8113000
'26/01/2121.722.420.321.1-0.3-1.399.934716710.70.100-7.68-7.680.07-36121-900
'26/01/2020.521.42021.4+1.93+9.97.115348290.640.11-60+6.68+0.680.07-7157+995.73
'26/01/1917.819.517.819.5+1.73+9.759.193022721.110.060.07+16164000
'26/01/1617.417.717.317.7+0.3+1.72.27911590.570.02-100-10.070148000
'26/01/1517.417.517.217.4+0.2+1.151.4330990.30.0100000.08+4148000
'26/01/141717.216.917.2+0.3+1.752.0433780.430.01-100-10.08-1144000
'26/01/1317.717.716.817+0.4+2.395.67861390.620.01-500-50.08-4145000
'26/01/1216.616.816.616.6+0.25+1.521.5216450.360.08-2149000
'26/01/0916.416.416.216.3+0.05+0.31.5218650.28-100-10.08+1151000
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
'26/01/0816.316.816.216.3+0.1+0.613.3632830.390.01-100-10.080150000
'26/01/0716.316.416.116.2-0.05-0.31.52521620.320.01-300-30.08+6150000
'26/01/0616.416.616.216.2-0.15-0.912.11761860.410.01-200-20.09+2144000
'26/01/0516.516.516.416.4-0.2-1.190.920990.200000.09-3142000
'26/01/0216.616.716.616.6+0.05+0.30.918600.3-300-30.09+1145000
'25/12/3116.716.716.516.5-0.05-0.30.915620.250.090144000
'25/12/3016.716.716.516.6-0.15-0.891.4810490.20.090144000
'25/12/2916.716.916.716.7+0.05+0.31.489490.18+100+10.090144000
'25/12/2616.71716.716.7-0.1-0.591.7716550.3+200+20.090144000
'25/12/2416.816.816.716.8+0.35+2.110.911450.230.090144000
'25/12/2316.716.716.416.4-0.2-1.191.7918620.290.09+2144000
'25/12/2216.716.716.616.6-0.1-0.590.595340.130.090142000
'25/12/1916.816.916.716.7-0.05-0.291.186310.190.090142000
'25/12/1816.71716.616.8002.3610490.21-100-10.090142000
'25/12/1716.816.916.616.8-0.1-0.591.4714630.22-200-20.090142000
'25/12/16171716.816.9-0.2-1.161.4530710.420.01-200-20.09+1142000
'25/12/151717.11717000.8730780.380.01-400-40.1+3141000
'25/12/1216.81716.717+0.44+2.682.0828630.45-600-60.1+2138000
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
'25/12/1116.516.616.416.6+0.2+1.21.5121390.550.110136000
'25/12/1016.516.516.416.4-0.1-0.60.620760.27-600-60.11+3136000
'25/12/0916.516.516.516.500014330.430.12+2133000
'25/12/0816.316.616.316.5+0.25+1.521.5227470.58+200+20.12-1131000
'25/12/0516.316.316.316.3-0.1-0.60.311750.15-100-10.110132000
'25/12/0416.316.416.116.4-0.05-0.31.81341300.270.010.110132000
'25/12/0316.516.516.416.4+0.05+0.30.9112390.320.110132000
'25/12/0216.516.516.416.4-0.1-0.60.613900.150.110132000
'25/12/0116.316.516.316.5+0.15+0.910.915250.20.110132000
'25/11/2816.716.716.316.3-0.3-1.792.38582050.280.01+100+10.11+1132000
'25/11/2716.516.716.516.6-0.15-0.881.1814680.2-100-10.110131000
'25/11/2616.516.816.416.8+0.4+2.422.1112310.39+100+10.110131000
'25/11/2516.416.416.316.4+0.1+0.610.39320.290.110131000
'25/11/2416.316.316.316.3-0.05-0.302260.080.110131000
'25/11/2116.316.316.316.300010380.260.110131000
'25/11/2016.316.316.216.3000.61291270.23+200+20.110131000
'25/11/1916.716.716.116.3-0.4-2.373.5530780.390.11+4131000
'25/11/1816.816.816.616.7-0.2-1.171.4617860.2+100+10.110127000
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
'25/11/1717.117.116.916.9-0.05-0.291.7511310.36+300+30.110127000
'25/11/14171716.817-0.15-0.871.4515840.1700000.110127000
'25/11/131717.316.817.1+0.15+0.872.9219550.35+100+10.11-1127000
'25/11/1216.81716.717+0.2+1.181.4716600.27-100-10.110128000
'25/11/1116.816.816.416.8+0.44+2.732.4215390.38+100+10.110128000
'25/11/1016.216.416.216.3-0.15-0.91.242830.50.01+20-19-170.110128000