≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5206 坤悅 / K線圖(日)

5206 坤悅

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.9522.8-0.85-3.73%3.29%22.3522.3521.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
376821.7萬2101.79張/筆21.830.927.98-0.17
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)
5621,291萬3211.75張/筆22.99+0.05 (+0.22%)

連續漲跌: 連2漲→跌  ( -0.85元 / -3.73%)

財報評分: 最新47分 / 平均45分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 坤悅董事會決議發行有擔保普通公司債 (公告訊息 11/04 14:16)

• 坤悅董事會通過2026年第三季合併財務報告 (公告訊息 11/04 14:15)

• 〈房產〉AI供應鏈擴廠熱絡 商仲：全年商用不動產交易向上挑戰3000億元 (Anue鉅亨 09/24 14:41)

• 坤悅號召住戶！　用鏡頭記錄獨一無二的幸福日常 (ETtoday新聞雲 09/22 12:00)

• 坤悅2026年度現金增資收足股款暨增資基準日 (公告訊息 09/10 17:07)

• 坤悅2026年現金增資股款催繳事宜 (公告訊息 09/04 16:48)

• 坤悅2026年度現金增資全體董事放棄認購股數達得認購股數二分之一以上，並洽特定人認購事宜 (公告訊息 09/04 16:47)

• 抽中1張拚賺7萬！　台股8檔抽籤股申購本周拚場 (ETtoday新聞雲 09/03 06:00)

• 蓋好宅更築「好生活」！坤悅包場歌劇院　與住戶共賞世博級盛宴《山海天光》 (ETtoday新聞雲 09/02 09:52)

• 坤悅2026年現金增資認股基準日等相關事宜 (補充發行價格及更正與代收及專戶存儲價款行庫訂約日期) (公告訊息 08/13 13:54)

• 加碼10.5億卡位七期　坤悅每坪302萬買董座父土地 (ETtoday新聞雲 08/06 16:01)

• 坤悅董事會決議向關係人取得台中市西屯區惠民段土地 (公告訊息 08/05 14:17)

• 坤悅2026年現金增資認股基準日等相關事宜 (公告訊息 08/05 14:12)

• 坤悅「坤悅夢想+」新建工程追加事宜 (公告訊息 08/05 14:07)

• 坤悅董事會通過2026年第二季合併財務報告 (公告訊息 08/05 14:05)

• 坤悅提報2026年度第二季財務報告董事會召開日期 (公告訊息 07/28 14:00)

• 坤悅決議訂定除權除息基準日相關事宜 (公告訊息 06/26 15:12)

5206 坤悅 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,066日
成交價: 21.95元 (-0.85元/ -3.73%)成交張數: 376張成交金額: 822萬元
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746高
近31日新低
連2漲→跌
(-0.85元/ -3.73%)
第591高
近2日新低
第365高
近2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

結算價
21.95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22.6522.82322.722.224.333.6535.52316.79.2510.73.4534
漲跌價-0.7-0.85-1.05-0.75-0.25-2.35-11.7-13.55-1.05+5.25+12.7+11.25+18.5-12.05
漲跌幅-3.09%-3.73%-4.57%-3.3%-1.13%-9.67%-34.8%-38.2%-4.57%+31.4%+137%+105%+536%-35.4%
振幅7.73%7.68%8.48%8.59%14.9%20.2%43.2%79%165%270%539%466%1642%42.8%
成交張數1,1011,4222,1663,6541.21萬2.29萬3.82萬5.78萬11.5萬21萬45.1萬51.1萬65.1萬3.01萬
成交金額2,481萬3,209萬4,919萬8,345萬2.74億5.18億9.62億17.1億38.7億55.8億94.9億104億113億7.12億
週轉率0.55%0.71%1.08%1.82%6%11.4%19%28.8%57%105%224%254%324%15%

* 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
'26/11/0622.3522.3521.621.95-0.85-3.733.293762101.790.08-8300-836.08+341,304000
'26/11/0523.223.3522.7522.8+0.05+0.222.645623211.750.13+3000+306.12-1281,270000
'26/11/0422.822.8522.3522.75+0.1+0.442.211631131.440.04+900+96.11+151,398000
'26/11/0322.8522.922.322.65-0.2-0.882.632301541.50.05-3100-316.1+281,383000
'26/11/0222.8522.922.7522.85+0.05+0.220.6691661.370.02-200-26.12+31,355000
'26/10/3023.1523.1522.6522.8-0.3-1.32.162711461.860.06-3600-366.12+541,352000
'26/10/2923.223.5523.0523.1+0.1+0.432.172361721.370.06+4900+496.14+481,298000
'26/10/2823.0523.0522.9523+0.05+0.220.4448401.210.01+300+36.11-11,250000
'26/10/2722.822.9522.7522.95+0.15+0.660.8851311.650.01+400+46.11+31,251000
'26/10/22232322.722.8-0.2-0.871.3137841.630.03-11.700-11.76.11-441,248000
'26/10/2122.952322.8523+0.05+0.220.6566511.30.02-800-86.11+21,292000
'26/10/2022.922.9522.8522.95+0.05+0.220.4480491.640.02-2000-206.12+11,290000
'26/10/1923.0523.0522.8522.9-0.25-1.080.86144911.590.03-2100-216.13+121,289000
'26/10/1623.123.1523.0523.15+0.25+1.090.44112861.310.03+100+16.14+41,277000
'26/10/152323.0522.822.9-0.15-0.651.082881951.480.07-20-62-646.14+871,273000
'26/10/142323.0522.9523.05+0.15+0.660.44100841.20.02-30-33-366.14+391,186000
'26/10/1323.223.222.822.9-0.25-1.081.731441031.40.03-210-5-266.14+81,147000
'26/10/122323.352323.15+0.15+0.651.521711391.230.046.15+101,139000
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
'26/10/0823.423.422.9523+0.3+1.321.983812731.40.09+370-57-206.15-1331,129000
'26/10/0722.722.8522.622.7001.11181280.930.03-0.0500-0.056.13+131,262000
'26/10/0622.5522.822.522.7+0.1+0.441.3359800.740.01-8.0600-8.066.13+101,249000
'26/10/0522.722.8522.522.6-0.25-1.091.531151480.780.03+5.300+5.36.13+121,239000
'26/10/0222.82322.722.85+0.05+0.221.3246660.70.01+1500+156.13-31,227000
'26/10/0122.722.8522.622.8+0.1+0.441.184731.150.02+11.10-0.5+10.66.12+141,230000
'26/09/3022.7522.8522.522.7-0.05-0.221.54130951.370.03-400-46.11+181,216000
'26/09/2922.822.8522.622.75-0.1-0.441.09981180.830.02-40.400-40.46.12+81,198000
'26/09/2422.822.922.7522.85-0.1-0.440.6561511.190.01-3.6900-3.696.1301,190000
'26/09/2322.9523.122.922.95000.871191171.010.03-3.700-3.76.13-11,190000
'26/09/2223.0523.4522.922.95+0.15+0.662.412962681.10.07+3800+386.13+741,191000
'26/09/2122.42322.322.8+0.5+2.243.144062841.430.09+8700+876.11-161,117000
'26/09/1822.823.222.2522.3+0.65+34.396333811.660.14+50+0.46+5.466.06-51,133000
'26/09/1721.1521.721.1521.65+0.35+1.642.581781940.920.04+4300+436.06+251,138000
'26/09/1621.321.452121.3002.113233091.050.07+280-0.76+27.26.04-121,113000
'26/09/1521222121.3-0.8-3.624.521,2111,1401.060.26+3120+0.27+3126.03+471,125-10000
'26/09/1422.3522.3522.0522.1-0.35-1.561.34104881.180.02-140-0.08-14.15.86+221,078+101009.28
'26/09/1122.5522.722.4522.45-0.3-1.321.1116931.250.03-32.40-0.23-32.75.87+61,0560908.52
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
'26/09/1023.1523.1522.7522.75-0.4-1.731.731321440.920.03-32.80+0.3-32.55.88+221,050+4908.57
'26/09/0923.323.323.123.15-0.1-0.430.8687761.150.02-18.900-18.96.52-11,028-9868.37
'26/09/0823.523.523.123.25+0.2+0.871.74132921.430.03-9.6600-9.666.51-341,0290959.23
'26/09/0723.7523.823.0523.05-0.55-2.333.182853050.930.07-5200-526.51+261,063+15958.94
'26/09/0423.623.7523.423.6+0.25+1.071.51111101.010.03+26.900+26.96.54+141,037+3807.71
'26/09/0323.3523.5523.3523.35+0.05+0.210.861671571.070.04+1100+116.52+191,0230777.53
'26/09/0223.4523.623.223.3-0.05-0.211.71891400.640.02+0.5200+0.526.51+61,0040777.67
'26/09/0123.2523.4523.223.35+0.15+0.651.082092830.740.05+7.5300+7.536.52+39980777.72
'26/08/3123.623.652323.2-0.5-2.112.744203501.20.1-1010-0.3-1016.51+29950777.74
'26/08/2823.8523.8523.523.7-0.15-0.631.47132951.390.03-42.900-42.96.57-249930777.75
'26/08/2723.724.123.723.85-0.05-0.211.672221721.290.05-33.900-33.96.59-401,017-2777.57
'26/08/2623.2524.323.2523.9+0.7+3.024.533722411.540.09+8500+856.61+21,057-1797.47
'26/08/252323.222.623.2+0.3+1.312.621391091.270.03-130+0.03-136.56-331,055-10807.58
'26/08/2422.523.0522.522.9+0.55+2.462.462721511.80.06+8600+866.57-511,0880908.27
'26/08/2122.2522.42222.35001.791901461.30.04-2400-246.52-601,139+22907.9
'26/08/2022.6522.6521.9522.35-0.65-2.833.043291971.670.07-6800-686.46+611,199+68685.67
'26/08/19232322.7523+0.3+1.321.152670.780.01-20+0-26.5+231,138000
'26/08/1822.723.122.622.7002.21261221.030.03+240+0.25+24.36.5-121,115000
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
'26/08/1722.4522.722.122.7+0.25+1.112.67126861.470.03+120-0.13+11.96.48+181,127000
'26/08/1422.4522.622.3522.45-0.05-0.221.1180631.280.02-150-0.24-15.26.48+251,109000
'26/08/1322.622.9522.422.5-0.3-1.322.411651031.610.04-360+0.82-35.26.49+121,084000
'26/08/1222.052322.0522.8+0.8+3.644.321981031.920.04+1010-0.61+1006.51-91,072000
'26/08/1122.2522.2521.722-0.35-1.572.46115971.180.03-320+0.51-31.56.57+171,081000
'26/08/1022.2522.9522.122.35+0.15+0.683.831621041.560.046.5901,064000
'26/08/0721.622.7521.4522.2+0.95+4.476.122181121.950.05+290+0.38+29.46.58-571,064000
'26/08/0620.9521.2520.9521.25+0.35+1.671.4487671.30.02+800+86.5601,121000
'26/08/0520.220.920.220.9+0.65+3.213.46128841.530.03+620+0.06+62.16.56-21,121000
'26/08/0420.4520.4520.1520.25001.4831201.550.01+300+36.52+11,123000
'26/08/0320.220.2520.220.25-0.15-0.740.2523201.16-100-16.52+111,122000
'26/07/3120.5520.5520.320.4+0.3+1.491.2462401.550.01-1200-126.52+71,111000
'26/07/3019.9520.119.7520.1+0.1+0.51.7582830.990.02+500+56.52+241,104000
'26/07/292020.0519.7520001.51251121.120.02+190-0.79+18.26.51+231,080000
'26/07/2820.320.32020-0.4-1.961.47114781.470.02-1500-156.5+351,057000
'26/07/2720.3520.520.3520.4000.7453351.520.01-1000-106.49+151,022000
'26/07/2420.420.4520.320.4-0.05-0.240.7339311.260.01-100+0.9-9.16.49-81,007000
'26/07/2320.420.5520.2520.45+0.05+0.251.4747371.280.01-2000-206.5-21,015000
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
'26/07/2220.420.420.3520.4+0.05+0.250.2522290.76-300-36.51+51,017000
'26/07/2120.220.6520.220.35+0.05+0.252.2236311.150.01-400-46.51-21,012000
'26/07/2020.3520.3520.0520.3-0.1-0.491.4781711.150.02-380-0.03-386.51+261,014000
'26/07/1720.6520.6520.320.4-0.35-1.691.691481251.190.03-990-0.14-99.16.53+13988000
'26/07/1620.720.9520.520.75+0.2+0.972.192031391.460.04-810-0.1-81.16.59+4975000
'26/07/1522.252322.122.6+0.4+1.84.051,2692016.310.29+4090-0.38+4096.63-3971000
'26/07/1422.7522.7522.0522.2-0.55-2.423.083401512.250.08-140+0.24-13.86.39+14974000
'26/07/1322.922.922.522.75-0.1-0.441.751621191.360.04-70-0.4-7.46.4-9960000
'26/07/0923.323.322.7522.85-0.25-1.082.381321221.080.03-310-0.01-316.4+7969000
'26/07/0823.223.22323.1000.8743391.090.01-300-36.42+4962000
'26/07/0723.3523.452323.1-0.1-0.431.94155971.60.04-500-56.42+6958000
'26/07/0623.323.4523.123.2-0.1-0.431.52151032.080.05+3000+306.42-3952000
'26/07/0322.924.222.923.3+0.5+2.195.73591732.080.08+5100+516.40955000
'26/07/0222.8522.9522.722.8-0.05-0.221.09851050.810.02+1900+196.37-8955000
'26/07/0122.752322.6522.85+0.1+0.441.54384586.620.09+1100+116.35-12963000
'26/06/3022.822.822.1522.75-0.05-0.222.8597651.490.02+1600+166.35+1975000
'26/06/2922.7522.9522.722.8+0.05+0.221.173551.340.02+1000+106.34-15974000
'26/06/2622.92322.622.75-0.2-0.871.7491601.510.0200006.33-9989000
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
'26/06/2523.223.222.722.95-0.25-1.082.16131791.660.03-1300-136.33+10998000
'26/06/2423.3523.352323.2001.5176421.80.02+600+66.34-7988000
'26/06/2323.2523.2522.9523.2-0.15-0.641.281481071.390.03+500+56.34+16995000
'26/06/2223.723.723.2523.35-0.55-2.31.882891651.750.07-3500-356.33+11979000
'26/06/1823.824.3523.823.9+0.3+1.272.332151611.340.05-20+0.01-1.996.35-3968000
'26/06/1723.423.7523.423.6+0.2+0.851.51561121.390.04+2500+256.35+30971000
'26/06/1623.523.523.2523.4+0.05+0.211.0769641.080.02-1400-146.34+5941000
'26/06/1523.623.623.2523.35001.5120811.480.03-1900-196.35+14936000
'26/06/1223.4523.623.223.35+0.05+0.211.721891421.330.04-1900-196.36+22922000
'26/06/1123.823.822.8523.3-0.8-3.323.943932781.410.09-490-0.08-49.16.37+44900000
'26/06/1022.624.222.524.1+1.4+6.177.496114361.40.14+700+0.87+70.96.4-35856000
'26/06/0923.0523.0522.622.7-0.3-1.31.963632961.220.08-610-0.28-61.36.35+16891000
'26/06/082323.222.523-0.6-2.542.971812160.840.04-340-0.42-34.46.38-11875000
'26/06/0522.5524.1522.5523.6+1.3+5.837.175724501.270.13+80+0.41+8.416.4-58886000
'26/06/0421.822.321.822.3+0.65+32.313662431.510.08+330-250-2176.4+26944000
'26/06/0321.721.8521.521.65-0.05-0.231.615553461.610.12+1250-424-2996.38+72918000
'26/06/0221.721.821.521.7001.381451181.230.03+10-6-56.31+20846000
'26/06/0121.621.821.521.7+0.1+0.461.391451650.880.03+100-95.9-85.96.31+10826000
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
'26/05/2921.721.721.4521.6-0.1-0.461.15611050.580.01+30-1+26.3+6816000
'26/05/2821.7521.921.6521.7-0.05-0.231.1561810.750.01+40-33-296.30810000
'26/05/27222221.521.75-0.2-0.912.28711000.710.0200-1-16.3+3810000
'26/05/2621.852221.721.95-0.3-1.351.3560730.820.01+900+96.3+5807000
'26/05/2522.722.721.7522.25-0.45-1.984.193233600.90.07-100-126-1366.29+11802000
'26/05/2222.822.8522.622.7-0.1-0.441.164700.920.01+80-12-46.29+2791000
'26/05/2122.8522.922.6522.8-0.05-0.221.0989841.060.02-60-17-236.29+7789000
'26/05/2022.8523.0522.822.85-0.1-0.441.0937291.260.01-600-66.29+3782000
'26/05/19232322.8522.95+0.1+0.440.66251270.20.01+100+16.30779000
'26/05/1822.8523.222.522.85003.0642421.010.01-600-66.290779000
'26/05/1523.523.622.822.85-0.85-3.593.381201340.90.03-80+0-86.3+14779000
'26/05/1423.62423.523.7-0.05-0.212.1162730.850.01-70-1.91-8.916.3+8765000
'26/05/1323.923.923.523.75-0.45-1.861.6561591.040.01-30+0.19-2.816.31+17757000
'26/05/1224.524.523.924.2-0.3-1.222.45761020.750.02-2100-216.31+34740000
'26/05/1124.424.6524.224.5+0.2+0.821.8558680.850.01-40+0.08-3.926.32-1706000
'26/05/0823.524.52324.3-0.25-1.026.112421821.330.06-920-0.07-92.16.32-6707000
'26/05/0724.825.4524.424.55+1.4+6.054.547135811.230.18+1190+0.13+1196.38+7713000
'26/05/0623.623.622.8523.15-0.45-1.913.181292440.530.03-2400-246.31+6706000
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
'26/05/0523.623.7523.523.6001.0675551.370.02-1500-156.32+8700000
'26/05/0423.22423.223.6+0.4+1.723.451601301.230.04+2800+286.33+9692000
'26/04/3023.1523.523.1523.2+0.05+0.221.5117340.5100006.31+3683000
'26/04/292323.352323.15+0.15+0.651.5252431.210.01+400+46.31-1680000
'26/04/2822.8523.122.2523+0.6+2.683.7975780.970.02+800+86.31+11681000
'26/04/2723.2523.2521.822.4-0.8-3.456.253812311.650.08+4300+436.31-2670000
'26/04/2423.723.723.123.2-0.5-2.112.531351251.080.03+1100+116.28-25672000
'26/04/2323.823.8523.523.7-0.2-0.841.4683890.930.02+400+46.27-7697000
'26/04/2224.2524.2523.723.9-0.35-1.442.271371530.90.03+500+56.27+17704000
'26/04/2124.524.524.1524.25-0.4-1.621.421001300.770.0200006.24+20687000
'26/04/2025.1525.1524.624.65-0.5-1.992.191411600.880.04+100+16.24+27667-200
'26/04/1725.425.5525.1525.15-0.25-0.981.572011471.370.05-600-66.23-8640-320.31
'26/04/1627.8527.925.3525.4-2.75-9.779.061,1557981.450.3-5000-506.24-196648+550.77
'26/04/1528.4528.4528.0528.15-0.3-1.051.4151940.540.01-100-16.37+8844000
'26/04/1428.728.728.1528.45-0.25-0.871.9230660.460.01-200-26.37+5836000
'26/04/1328.828.828.528.7-0.1-0.351.0415230.66-100-16.370831000
'26/04/1029.3529.3528.628.8-0.1-0.352.632410.790.01-1100-116.37+6831000
'26/04/0928.828.928.528.9-0.1-0.341.3810190.546.38+1825000
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
'26/04/0828.352928.3529+0.65+2.292.2949471.050.01+600+66.38+18824000
'26/04/0728.228.3528.1528.35000.7110130.81+200+26.37+2806000
'26/04/0228.2528.428.2528.35+0.1+0.350.5353291.820.01+500+56.37+16804000
'26/04/0128.328.428.228.25+0.15+0.530.7122270.810.01-100-16.37-3788000
'26/03/3128.428.4528.128.1-0.35-1.231.23223278.250.06-50-180-1856.37+17791000
'26/03/3028.628.728.328.45-0.4-1.391.391781361.310.05+80-140-1326.37+3774000
'26/03/2728.328.8528.328.85+0.45+1.581.9429420.70.01+700+76.37+4771000
'26/03/2628.3528.528.328.4-0.1-0.350.712101.2+300+36.36-6767000
'26/03/2528.3528.5528.328.5+0.15+0.530.88108671.610.0300-80-806.36-1773000
'26/03/2428.528.628.2528.35-0.15-0.531.2344321.360.01-1100-116.36-14774000
'26/03/2328.7528.7528.2528.5-0.5-1.721.7227330.810.01+100+16.37-2788000
'26/03/2029.329.928.7529+0.3+1.054.0179771.020.02-200-26.37+14790000
'26/03/1928.628.7528.428.7+0.1+0.351.2228251.130.01+400+46.37-5776000
'26/03/1828.428.928.428.6+0.2+0.71.7685860.990.02+30-40-376.37-11781000
'26/03/1728.328.528.128.4+0.2+0.711.4228510.540.01+1300+136.37+2792000
'26/03/162828.227.828.2001.4260541.110.02-900-96.36+11790000
'26/03/1328.428.428.128.2-0.2-0.71.0659610.960.02+100+16.36+9779000
'26/03/1228.128.4528.128.4001.2352501.040.01+500+56.36+10770000
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
'26/03/1128.4528.452828.4-0.05-0.181.581401710.820.04-1100-116.36-53760000
'26/03/1028.328.728.328.45+0.2+0.711.4225630.40.01-40+0.07-3.936.37+16813000
'26/03/0928.528.528.228.25-1-3.421.0364571.130.02+100+16.37-8797000
'26/03/062929.252929.25000.8515270.57+20-0.13+1.876.370805000
'26/03/052929.328.9529.25+0.35+1.211.2134331.030.01-10-0.65-1.656.37+7805000
'26/03/0429.429.428.6528.9-0.7-2.362.53921530.60.03-1700-176.37+12798000
'26/03/0329.9529.9529.529.6-0.35-1.171.554511.050.02+100+16.38+4786000
'26/03/0229.953029.829.95000.6734311.10.01+20+0.16+2.166.37-8782000
'26/02/2630.130.129.929.95+0.05+0.170.6738390.970.01+500+56.370790000
'26/02/2530.130.129.929.9-0.2-0.660.6662441.420.02-400-46.37-6790000
'26/02/2430.130.129.8530.1000.8336271.320.01-400-46.37+2796000
'26/02/2329.8530.429.8530.1+0.25+0.841.8452401.290.02+600+66.38+3794000
'26/02/113030.229.8529.85-0.15-0.51.1756551.010.02+600+66.37+2791000
'26/02/1029.93029.830+0.1+0.330.6737261.440.01+300+36.36-7789000
'26/02/09303029.729.900110101.03-200-26.360796000
'26/02/063030.1529.729.9-0.25-0.831.4916200.78-400-46.35-8796000
'26/02/0529.653229.6530.15+0.15+0.57.8343460.930.01+700+76.35-6804000
'26/02/04303029.930000.33981.13-100-16.35+3810000
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
'26/02/0329.953029.6530+0.15+0.51.1761920.660.02+600+66.35+5807000
'26/02/0229.4529.9529.429.85001.8413180.7-200-26.34-1802000
'26/01/3029.5529.929.3529.85-0.05-0.171.8432800.40.01-20+0.01-1.996.34+3803000
'26/01/2929.529.9529.3529.9+0.3+1.012.0356750.740.02+70+0.01+7.016.34-4800000
'26/01/2829.6529.729.3529.6-0.1-0.341.1872950.760.02-200-26.34+10804000
'26/01/27303029.629.7-0.35-1.161.3357880.650.02-400-46.34+11794000
'26/01/263030.0529.930.05-0.05-0.170.540460.880.01-1100-116.34+10783000
'26/01/2330.230.229.9530.1-0.15-0.50.83641130.560.02-1700-176.35+1773000
'26/01/2230.430.430.1530.25000.8375721.040.02+600+66.36+5772000
'26/01/2130.530.5530.230.25-0.35-1.141.1460591.010.02-700-76.36+8767000
'26/01/2030.7530.8530.630.6-0.15-0.490.8132340.940.01+500+56.36+9759000
'26/01/1930.930.930.530.75-0.15-0.491.2953570.930.02-700-76.36+4750000
'26/01/1631.531.530.6530.9-0.55-1.752.7751080.690.02-1000-106.36-4746000
'26/01/1531.5531.631.431.45-0.1-0.320.63251110.230.01-100-16.37+2750000
'26/01/1431.5531.831.5531.55000.79461060.430.01+1500+156.37+3748000
'26/01/1332.0532.0531.3531.55-0.45-1.412.19702440.290.02-1400-146.36-1745000
'26/01/1232.632.631.8532-0.6-1.842.3752050.370.02-900-96.37+12746000
'26/01/0932.632.9532.632.6001.0770730.960.02+1100+116.37+7734000
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
'26/01/0832.4532.732.332.6001.2342550.770.01+500+56.36-13727000
'26/01/0732.932.932.132.6-0.1-0.312.45391180.330.01-300-36.36-2740000
'26/01/0633.233.232.532.7-0.5-1.512.11581010.580.02-200-26.32+5742000
'26/01/0533.733.733.133.2-0.65-1.921.77109821.330.04-90+0.02-8.986.32+2737000
'26/01/023434.333.733.85-0.15-0.441.7682741.10.03-800-86.32+2735000
'25/12/3133.1534.133.1534+0.85+2.562.871741641.060.06+30-0.2+2.86.32-6733000
'25/12/3033.233.232.933.15-0.05-0.150.9671020.650.02-400-46.32-3739000
'25/12/2933.333.333.1533.2-0.25-0.750.4558421.380.02-500-56.32+5742000
'25/12/2633.0533.4532.833.45+0.5+1.521.97126761.660.04-100-16.330737000
'25/12/2432.533.932.532.95+0.4+1.234.3941870.50.03-80+0.01-7.996.32-11737000
'25/12/2332.1532.632.1532.55+0.4+1.241.491930.980.03-800-86.32-33748000
'25/12/2231.632.231.632.15+0.6+1.91.9218882.480.07+60+0.01+6.016.33+1781000
'25/12/1931.1531.831.131.55+0.45+1.452.2581751.080.03+200+26.32-3780000
'25/12/1830.831.2530.631.1+0.5+1.632.1277491.570.0200006.32+10783000
'25/12/1730.530.8530.4530.6+0.15+0.491.3194701.350.03-300-36.32+6773000
'25/12/1630.5530.5530.330.45-0.3-0.980.8133430.760.0100006.32+4767000
'25/12/1530.7530.9530.7530.75000.6543391.110.01+1600+166.320763000
'25/12/1230.630.930.630.75+0.15+0.490.9821181.140.01+700+76.32-2763000
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
'25/12/1130.7530.7530.5530.6-0.15-0.490.656,020193171.84-100-16.31-12765000
'25/12/1030.8530.8530.630.75-0.05-0.160.8123430.540.01-1100-116.31-1777000
'25/12/0931.1531.230.830.8-0.35-1.121.2839430.910.01-700-76.320778000
'25/12/0831.431.43131.15-0.4-1.271.2731710.440.01-300-36.32+5778000
'25/12/0531.731.931.5531.55-0.15-0.471.126920.280.01-700-76.32+1773000
'25/12/0431.731.731.5531.7000.4726420.610.016.33-1772000
'25/12/0331.731.731.631.7000.3217960.180.01-100-16.33+2773000
'25/12/0231.6531.731.531.7+0.05+0.160.6315260.58-200-26.330771000
'25/12/0131.7531.7531.331.65-0.1-0.311.4214480.29-30+0-36.330771000
'25/11/2831.7531.931.731.75+0.05+0.160.6324470.520.01-100-16.33+1771000
'25/11/2731.931.931.5531.7001.153680.770.02-500-56.33+15770000
'25/11/2631.731.731.6531.7+0.05+0.160.16101931.080.03+2800+286.33-5755000
'25/11/2531.631.931.5531.65+0.1+0.321.1172651.110.02+3000+306.32+18760000
'25/11/2431.631.631.5531.55+0.05+0.160.1614300.47+3.90+0.02+3.926.30742000
'25/11/2131.731.73131.5-0.4-1.252.1917360.460.0100006.3+4742000
'25/11/20323231.6531.9-0.1-0.311.0920330.620.01-400-46.30738000
'25/11/1932.1532.1531.832-0.15-0.471.0934440.780.01-1300-136.3+6738000
'25/11/1832.732.832.1532.15-0.65-1.981.9867700.950.02-2400-246.3+7732000
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
'25/11/1732.9532.9532.7532.8-0.25-0.760.6181581.390.03-800-86.32+11725000
'25/11/1432.833.132.833.05+0.1+0.30.9121290.720.01+200+26.32-1714000
'25/11/1333.0533.0532.832.95-0.1-0.30.7656401.40.02-200-26.32-16715000
'25/11/123333.13333.05+0.05+0.150.319260.720.01-100-16.32-7731000
'25/11/1133.233.232.633-0.35-1.051.8671300.520.02-800-86.32-10738000
'25/11/1033.533.533.333.35-0.15-0.450.611670.16-100-16.33+1748000