≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5201 凱衛 / K線圖(日)

5201 凱衛

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.525.500%10.2%2325.623
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
138339.3萬1131.22張/筆24.581.55N/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)
4881,282萬3371.45張/筆26.24-2.25 (-8.11%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新53分 / 平均64分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 凱衛法人董事改派代表人 (公告訊息 10/01 13:37)

• 凱衛董事會通過2026年第二季合併財務報告 (公告訊息 08/12 15:49)

• 凱衛董事會委任第七屆薪資報酬委員會 (公告訊息 08/12 15:36)

• 凱衛2026年第二季財務報告董事會預計召開日期為 2026年08月12日 (公告訊息 08/04 14:41)

• 凱衛原訂2026年7月13日發放現金股利，如因颱風影響部分地區之現金股利發放日將順延至下一個營業日 (公告訊息 07/09 14:39)

5201 凱衛 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,398日
成交價: 25.5元 (0元/ 0%)成交張數: 138張成交金額: 339萬元
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2699高
-
首日平盤
(0元/ 0%)
第1944高
近3日新低
第1594高
近3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
25.5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25.825.9528.227.326.4530.443.2527.430.8526.252910.511.945.35
漲跌價-0.3-0.45-2.7-1.8-0.95-4.9-17.75-1.9-5.35-0.75-3.5+15+13.6-19.85
漲跌幅-1.16%-1.73%-9.57%-6.59%-3.59%-16.1%-41%-6.93%-17.3%-2.86%-12.1%+143%+114%-43.8%
振幅20.7%20.6%19.3%21.4%31%27%61.4%149%132%155%172%537%474%51.4%
成交張數1,2891,3821,8882,3106,4151.12萬3.98萬53.3萬58.3萬62.2萬109萬131萬146萬2.51萬
成交金額3,462萬3,707萬5,072萬6,248萬1.78億3.12億14.9億254億271億284億418億457億491億8.38億
週轉率3.33%3.57%4.88%5.97%16.6%29%103%1379%1507%1607%2810%3376%3772%65%

* 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
'26/11/062325.62325.50010.21381131.220.03+700+77.86-515,980+450.08
'26/11/0527.75282525.5-2.25-8.1110.84883371.450.13-10.900-10.97.85-1796,031+110.02
'26/11/0426.5528.3526.5527.75+1.95+7.566.986634271.550.18+2800+287.87+586,210000
'26/11/0327.3527.425.825.8-1.05-3.915.9656511.10.01+600+67.8-236,152000
'26/11/0225.426.8525.426.85+0.9+3.475.5937321.160.01-600-67.79-366,175000
'26/10/3026.4527.0525.9525.95-0.7-2.634.13247852.910.07+4500+457.8-2216,211000
'26/10/2927.2527.526.6526.65-0.75-2.743.124250.960.0100007.69-1186,432000
'26/10/2827.927.927.2527.4-0.6-2.142.3253461.150.01-500-57.69-276,550000
'26/10/2727.828.2527.828-0.25-0.881.59161285.740.04-200-27.69+1436,577000
'26/10/2227.528.4527.528.25+0.05+0.183.3720240.840.01-100-17.69-36,434000
'26/10/2128.8528.8527.928.2-0.1-0.353.3623221.040.01-400-47.69-286,437000
'26/10/2027.728.327.728.3+0.45+1.622.1546351.310.01-200-27.68-366,465000
'26/10/1928.0528.127.527.85-0.05-0.182.1542162.630.01-600-67.68+76,501000
'26/10/1627.5528.252727.9+0.65+2.394.5963501.260.02-400-47.68-1306,494000
'26/10/1528.128.127.2527.25-0.8-2.853.0337371.010.01-1400-147.67-236,624000
'26/10/142828.327.1528.05+0.05+0.184.11109432.540.03-900-97.7+696,647000
'26/10/1326.22826.228-0.15-0.536.3931390.810.01+300+37.7+36,578000
'26/10/122828.1527.628.15001.9535321.090.017.69-496,575000
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
'26/10/0827.3528.1527.3528.15+0.85+3.112.9336440.820.01+100+17.67-416,624000
'26/10/0727.6527.6526.927.3-0.35-1.272.7161630.970.02-800-87.66-216,665000
'26/10/0627.8527.852727.65+0.3+1.13.11264624.270.07+200+27.66+2116,686000
'26/10/0528.7528.7527.127.35-0.65-2.325.8938590.650.01-100-17.65+96,475000
'26/10/0229.3529.4527.528-1.2-4.116.6885681.250.02+300+37.65+186,466000
'26/10/0130.3530.3529.129.2-0.75-2.54.17401390.290.01-100-0.33-10.37.62-76,448000
'26/09/3029.7530.229.4529.95+0.4+1.352.54119383.130.04-300-37.63+616,455000
'26/09/2929.9529.9528.9529.55+0.25+0.853.41311050.30.01-50-0.61-5.617.63-26,394000
'26/09/2429.929.928.829.3+0.1+0.343.7724290.840.0100007.64-586,396000
'26/09/2328.6529.328.229.2-0.05-0.173.76184384.850.05-700-77.64+1096,454000
'26/09/2229.129.6528.4529.25+0.25+0.864.14239723.320.07-600-67.66+1706,345000
'26/09/2128.8529.4528.7529+0.2+0.692.43125403.130.04+90+0.04+9.047.67+476,175000
'26/09/1829.4529.4528.428.8-0.15-0.523.634642320.20.13-30+0-37.64+26,128000
'26/09/1729.3529.3528.728.95+0.05+0.172.2520240.840.01-100-17.65-306,126000
'26/09/1630.930.92828.9-1.6-5.259.511541770.870.04+90+0.03+9.037.65+106,156-100
'26/09/1529.8531.229.8530.5+0.55+1.844.511871990.940.06-900-97.63+56,146+110.02
'26/09/1429.4529.9529.2529.95002.3467501.340.02-40+0.11-3.897.65+76,141000
'26/09/1129.9530.1529.529.95+0.15+0.52.18160692.310.05-10+0-17.66-96,134-100
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
'26/09/1029.5529.8529.5529.8+0.45+1.531.022071051.970.0600+0.51+0.517.66-226,143+110.02
'26/09/0927.6529.6527.6529.35+1.45+5.27.174361722.530.12+320-0.3+31.77.66+136,165000
'26/09/0827.452827.2527.9+0.5+1.822.74211782.710.06+140-0.23+13.87.58+986,152000
'26/09/0727.1527.5526.8527.4+0.55+2.052.61150652.310.04+170+0.02+177.54-1026,054000
'26/09/0428.4528.4526.8526.85+0.95+3.676.181771051.680.05-700-77.5-466,156000
'26/09/0325.825.9525.825.9+0.25+0.970.5852242.170.01-30+0.1-2.97.52-476,202000
'26/09/022626.2525.6525.65-0.35-1.352.3134221.550.01+10+0+17.53-326,249000
'26/09/0126.2526.2525.6526-0.4-1.522.2723240.960.01-100-17.52-476,281000
'26/08/3126.0526.42626.4+0.25+0.961.5318171.06+300+37.53-86,328000
'26/08/2826.6526.652626.15-0.3-1.132.4671860.830.02+600+67.52-1136,336000
'26/08/2726.326.6526.1526.45-0.25-0.941.8737221.690.01+900+97.5-586,449000
'26/08/262626.725.5526.7+0.2+0.754.3451620.830.01+80+0+87.48-366,507000
'26/08/2526.3526.52626.5+0.1+0.381.8913210.62-500-57.46-346,543000
'26/08/2426.7526.7526.126.4-0.3-1.122.4317220.7800007.47-236,577000
'26/08/2127.227.226.4526.7002.8122191.180.01-600-67.47-236,600000
'26/08/202728.326.6526.7-0.5-1.846.0752491.050.0100007.49-496,623-100
'26/08/1925.9527.225.1527.2+1.65+6.468.0249461.070.01+600+67.49-366,672-910.01
'26/08/1825.525.725.1525.55-0.15-0.582.1436331.090.01-200-27.47-476,708+5100.15
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
'26/08/1726.4526.4525.2525.7-0.15-0.584.6466461.440.02-1400-147.48-276,755050.07
'26/08/1425.6525.925.525.85+0.1+0.391.5517220.7900007.51-146,782050.07
'26/08/1325.52625.4525.75-0.25-0.962.1238470.80.01+300+37.5106,796050.07
'26/08/12262625.626001.5419200.95+100+17.5-646,796050.07
'26/08/1126262626+0.15+0.580180.137.5-146,860050.07
'26/08/1026.1526.525.8525.85-0.6-2.272.4641381.070.017.5-156,874-1050.07
'26/08/0726.0526.626.0526.45-0.2-0.752.0618270.67+700+77.53-766,8890150.22
'26/08/0626.7526.7526.6526.65+0.05+0.190.388270.3+600+67.51-46,9650150.22
'26/08/0526.926.926.3526.6-0.1-0.372.0620210.950.01+40+0+47.49-136,9690150.22
'26/08/0426.726.826.226.7-0.1-0.372.2413160.83+200+27.48-16,9820150.21
'26/08/0326.526.826.226.8+0.45+1.712.2810120.83+30+0+37.48+16,9830150.21
'26/07/3126.2526.7525.8526.35+0.35+1.353.4629291.010.01+1600+167.47-36,9820150.21
'26/07/3026.9526.9525.726-0.2-0.764.7761720.850.02+1200+127.43+16,9850150.21
'26/07/2926.8527.325.9526.2-0.15-0.575.1286880.980.02+1400+147.27-246,984-1150.21
'26/07/2827.627.626.0526.35-1.25-4.535.6285761.120.02+250-0.1+24.97.23-417,0080160.23
'26/07/2727.727.727.0527.6+0.3+1.12.3817141.22+1100+117.17-27,0490160.23
'26/07/2427.6527.6526.9527.3-0.15-0.552.5534281.210.01+1500+157.14-37,0510160.23
'26/07/2327.427.4526.927.45+0.05+0.182.0126181.440.01+500+57.1-137,0540160.23
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
'26/07/2227.727.72727.4+0.25+0.922.5832271.190.01+900+97.09-177,0670160.23
'26/07/2126.727.6526.727.15+0.15+0.563.5277521.480.02+320-0.18+31.87.07-137,0840160.23
'26/07/2025.452725.4527+0.75+2.865.959541.090.02-10+0.04-0.966.98-97,097+1160.23
'26/07/1726.6526.8526.0526.25-0.9-3.312.9543361.210.01+300+36.98-77,1060150.21
'26/07/1626.927.626.8527.15-0.2-0.732.7430330.910.01+1300+136.98-527,1130150.21
'26/07/1526.8527.5526.8527.35002.5635341.020.01+130+0.35+13.46.94+27,1650150.21
'26/07/1426.5527.3525.9527.35+0.8+3.015.2751540.940.01+1000+106.91-137,163+5150.21
'26/07/1327.627.626.5526.55-0.65-2.393.8616260.62+300+36.8807,176+3100.14
'26/07/0927.327.326.527.2+0.3+1.122.9756610.920.02+500+56.88+47,176070.1
'26/07/0826.826.9526.426.9+0.05+0.192.0575441.70.02+100+16.86+37,172070.1
'26/07/0727.5527.5526.626.85-0.15-0.563.5243401.080.01-900-96.8607,169070.1
'26/07/0627.3527.3526.527-0.25-0.923.121471231.190.04+25.10-0.56+24.56.88+37,169+470.1
'26/07/0326.427.426.427.25+0.2+0.743.762561.110.02+2800+286.82+47,166030.04
'26/07/0226.7527.2526.327.05+0.4+1.53.5694691.360.03+280+0.09+28.16.7507,162030.04
'26/07/0126.9526.952626.65-0.3-1.113.531732780.620.05+640+0+646.6707,162030.04
'26/06/3027.127.126.3526.95+0.35+1.322.82461140.410.01-500-56.51+17,162030.04
'26/06/2927.127.126.0526.6-0.25-0.933.9197631.540.03-130+0.01-136.52+117,161030.04
'26/06/2627.428.226.0526.85-0.55-2.017.85989810.03-130-0.07-13.16.54-167,150+330.04
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
'26/06/2526.952826.827.4+0.05+0.184.392623100.850.07+190+0+196.57+367,166000
'26/06/242727.3526.5527.35+0.35+1.32.96451260.360.01+100+0.07+10.16.52-37,130000
'26/06/23272725.927+0.05+0.194.081844330.430.05-160-0.02-166.49+307,133000
'26/06/2227.327.326.5526.95-0.75-2.712.71801330.60.02-110+0.09-10.96.53-107,103000
'26/06/1828.2528.2527.327.7-0.2-0.723.4151990.520.01-700-76.56-117,113000
'26/06/1728.228.227.427.9+0.15+0.542.88661360.480.02-2000-206.58-217,124000
'26/06/1629.529.528.2528.25-0.8-2.754.31071140.940.03-1400-146.63-217,145000
'26/06/1529.2530.3528.429.05+0.25+0.876.772233210.70.06-160-0.04-166.67+187,166000
'26/06/1228.928.928.4528.8+0.3+1.051.5811860.12+300+36.71-47,148000
'26/06/1128.752928.528.5-0.8-2.731.7158930.630.02-1600-166.7+147,152000
'26/06/1029.4529.4528.6529.3-0.15-0.512.7280950.840.02-110+0.18-10.86.74-147,138000
'26/06/0929.8530.3528.8529.45-0.3-1.015.0468910.750.02-250-0.19-25.26.76+187,152000
'26/06/0826.7529.7526.7529.75+0.55+1.8810.3951110.850.03+1200+128.3-17,134000
'26/06/052929.228.429.2+0.2+0.692.7642440.960.01-200-28.27+17,135-200
'26/06/0428.6529.2528.529+0.15+0.522.656491.150.02+300+38.28-47,134020.03
'26/06/03303028.8528.85-0.15-0.523.97841170.720.02-70+0.02-6.988.27-427,138020.03
'26/06/0229.8529.8528.6529004.141101061.040.0300+0.01+0.018.29+97,180020.03
'26/06/0128.329.527.9529+0.65+2.295.47921850.50.03+220+0.61+22.68.29+127,171020.03
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
'26/05/2928.728.727.8528.35+0.05+0.18373671.090.02-1100-118.23+27,159020.03
'26/05/2828.328.327.1528.3004.061823150.580.05-330+0.01-338.26+27,157-220.03
'26/05/2728.628.7527.9528.3-0.1-0.352.8266980.680.02-160+0.02-168.34+297,155040.06
'26/05/2629.7529.7528.428.4-0.35-1.224.762920.670.02-1700-176.76+197,126040.06
'26/05/2528.952928.4528.75-0.2-0.691.976810.940.02-1600-166.79+307,107040.06
'26/05/222929.227.5528.95-0.45-1.535.614452062.160.13-1510-0.81-1526.83+217,077040.06
'26/05/2129.4529.928.929.4-0.05-0.173.442480.880.01+10+0+17.21+137,056040.06
'26/05/2029.429.652929.45+0.05+0.172.2130410.720.01-500-57.21+77,043040.06
'26/05/1929.5529.5528.529.4-0.05-0.173.5731500.620.01-300-37.22+77,036040.06
'26/05/1829.129.529.0529.45+0.05+0.171.5312160.76-100-17.23+27,029-140.06
'26/05/1530.0530.0528.929.4+0.6+2.083.9958531.10.02-600-67.23+197,027+150.07
'26/05/142929.5528.3528.8-0.75-2.544.061491690.880.04-400+0.04-407.24+17,008+440.06
'26/05/1330.530.529.429.55-0.95-3.113.61121841.440.04-1400-147.25+127,007000
'26/05/1230.630.6530.1530.5-0.05-0.161.6439361.090.01-1400-147.17+106,995000
'26/05/1130.630.830.230.55+0.15+0.491.9751710.730.02-100-17.2+96,985000
'26/05/0830.6530.73030.4-0.25-0.822.2850780.640.02-800-87.18+176,976000
'26/05/0731.131.130.530.65-0.05-0.161.9554690.780.02-30+0.12-2.887.21+76,959000
'26/05/0631.2531.2530.3530.7+0.1+0.332.9448650.740.01-1600-167.21+206,952000
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
'26/05/0530.530.730.4530.6+0.25+0.820.8264551.160.02+270-0.97+267.25+116,932000
'26/05/0430.7530.7529.9530.35-0.15-0.492.622032060.990.06-360-0.24-36.27.15+966,921000
'26/04/3030.430.8530.330.5+0.1+0.331.8158630.930.02-400-47.24+266,825000
'26/04/2929.930.4529.530.4+0.2+0.663.15931430.650.03+70+0.01+7.017.25+86,799000
'26/04/2829.8530.329.8530.2+0.05+0.171.4947690.680.01+100-1+97.23-16,791000
'26/04/2730.8530.853030.15-0.45-1.472.7863690.910.02-700-77.21+96,792000
'26/04/2430.730.9529.8530.6+0.1+0.333.612081891.10.06-460+0.9-45.17.23-106,783000
'26/04/2330.63129.5530.5+0.05+0.164.764805290.910.15-20-0.91-2.917.35+1066,793000
'26/04/2232.6533.6530.1530.45-3-8.9710.52,7071,9341.40.83+120-129-1177.35-7276,687-400
'26/04/2137.137.733.4533.45-3.7-9.9611.47649440.810.26-760-54-1307.26-3287,414+440.05
'26/04/2039.0539.7537.0537.15-1.95-4.996.912392570.930.09-10200-1027.31+217,742000
'26/04/1739.3539.6538.9539.1-0.3-0.761.7825990.250.01-50+0.18-4.827.57+97,721000
'26/04/1639.539.639.0539.4001.4264100.060.01-40+0.32-3.687.58+97,712000
'26/04/1539.2539.938.5539.4+0.15+0.383.44796060.130.03-170-0.65-17.77.59+467,703000
'26/04/1439.139.338.639.25+0.45+1.161.8279630.030.01+0.860+0.69+1.557.63+177,657000
'26/04/1338.2539.5538.1538.8-0.15-0.393.59754200.180.03-300-37.63+227,640000
'26/04/1038.938.9538.438.95+0.05+0.131.41232580.090.01-10-0.14-1.147.64+87,618000
'26/04/0938.853937.7538.9+0.1+0.263.22971280.760.04-2800-287.62+427,610000
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
'26/04/0838.9538.9538.0538.8-0.15-0.392.31681020.660.03-1700-177.69+347,568000
'26/04/0738.5539.3537.738.95-0.3-0.764.21312600.50.05-590-0.34-59.37.72+357,534000
'26/04/0239.5539.6538.939.25-0.3-0.761.929500.590.01-700-77.87+177,499000
'26/04/0138.9539.838.539.55+0.9+2.333.3670810.870.03-800-87.89+387,482000
'26/03/3138.539.73838.65-0.65-1.654.331511570.960.06-23.60+2-21.67.91-627,444000
'26/03/3039.939.938.839.3+0.1+0.262.81317803.960.12+90+1+107.95-2167,506000
'26/03/273939.2538.639.2+0.15+0.381.66213623.440.08-50+1.91-3.097.87-1727,722000
'26/03/2639.139.6538.8539.05-0.6-1.512.022071032.010.08-490+0.12-48.97.88-707,894000
'26/03/2539.7539.8538.839.65+0.5+1.282.6850780.640.02-700-78.01+127,964000
'26/03/2439.939.953939.15-0.2-0.512.4134560.610.01-20-0.01-2.018.03+87,952000
'26/03/2339.639.638.9539.35-0.4-1.011.6447960.490.02+000+08.03+107,944000
'26/03/2039.5539.839.1539.75+0.2+0.511.6448830.580.02+220-0.05+227.99-17,934000
'26/03/193939.938.539.55-0.05-0.133.543213051.050.13-1160+10.7-1057.94+187,935000
'26/03/1839.2539.839.139.6+0.4+1.021.79521020.510.02+500+58.19-27,917000
'26/03/1739.654038.739.2-0.5-1.263.271521990.760.06-5500-558.15+227,919000
'26/03/1639.239.739.0539.7+0.15+0.381.64571780.320.02-300-38.3+97,897000
'26/03/134040.0539.3539.55-0.9-2.221.7382811.010.03-3500-358.17+57,888000
'26/03/1240.440.8539.540.45+0.3+0.753.3662611.020.02-1000-108.26+217,883000
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
'26/03/114040.5539.9540.15+0.3+0.751.5147461.020.02+1800+188.28+57,862000
'26/03/1039.9539.9539.2539.85+0.25+0.631.7773770.950.03-2900-298.24+177,857000
'26/03/0938.3539.9538.3539.6-0.1-0.254.032502760.910.1+2900+298.31+27,840000
'26/03/0639.940.239.5539.7001.64251584.330.1+900+98.24+107,838000
'26/03/0540.4540.4539.339.7-0.15-0.382.892011931.040.08+1900+198.21+117,828000
'26/03/0439.440.353939.85+0.4+1.013.421611391.160.06+80-0.3+7.78.16+17,817000
'26/03/03424238.939.45-2.55-6.077.384295690.750.17-12300-1238.14+347,816000
'26/03/0239.9542.6539.9542+2.2+5.536.783403041.120.14+530-0.35+52.78.45-297,782-100
'26/02/2640.241.839.639.8-0.2-0.55.522622710.09+6300+638.31-577,811010.01
'26/02/2540.540.53940-0.05-0.123.751552760.560.06-3100-318.15+287,868+110.01
'26/02/2440.654140.0540.05-0.6-1.482.34818110.03+1800+188.23-177,840000
'26/02/23424240.540.65-0.5-1.223.6563850.740.03-1200-128.18+97,857000
'26/02/1142.642.640.241.15-0.25-0.65.891781.170.04-550+0.01-558.22+367,848000
'26/02/1040.141.6540.141.4+1.4+3.53.8761601.010.02-40+0.13-3.878.36+107,812000
'26/02/0941.641.639.940-0.3-0.744.22391340.290.02-80+0-88.37+57,802-100
'26/02/0641.0541.1539.640.3-0.65-1.593.79881060.830.04-340+0.32-33.78.39+117,797-210.01
'26/02/0541.541.9540.9540.95-1.1-2.622.38742400.310.03-370+0.21-36.88.48+177,786+130.04
'26/02/0441.5543.2541.5542.05-0.35-0.834.0123330.70.01-80-0.16-8.168.57+117,769020.03
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
'26/02/0343.8543.8541.5542.4+0.8+1.925.5342470.90.02-2900-298.59+147,758020.03
'26/02/0241.641.941.141.6-0.35-0.831.9175870.860.03-1900-198.67+67,744020.03
'26/01/3044.9544.9541.9541.95-2.95-6.576.683665690.640.16+430-0.01+438.72+217,738-520.03
'26/01/29454544.344.9001.56891270.70.04-1400-148.61+317,717070.09
'26/01/2845.245.244.344.9-0.35-0.771.991031790.570.05-250+0.13-24.98.64+247,686070.09
'26/01/2745.4545.6544.945.25-0.15-0.331.651401540.910.06-410+0.01-418.71+97,662070.09
'26/01/2644.345.4544.0545.4+1.1+2.483.162091881.110.09+330-0.82+32.28.81+207,653-170.09
'26/01/2343.544.3543.2544.3+1.2+2.782.551871511.240.08+420+0.03+428.73+177,633080.1
'26/01/224344.342.343.1-0.2-0.464.623334010.830.14-1390+0.08-1398.62+1757,616-180.11
'26/01/2143.4543.643.143.3-0.2-0.461.1575701.070.03-900-98.98+97,441090.12
'26/01/2044.2544.2543.543.5-0.75-1.691.6997961.010.04-600-69-47,432090.12
'26/01/1944.544.543.344.25+0.45+1.032.742382221.070.1-350+0.02-359.02+457,436090.12
'26/01/1644.745.243.5543.8-1.45-3.23.651453410.430.06-8400-849.11+67,391+190.12
'26/01/1546.0546.0544.845.25-0.3-0.662.741221710.710.05-280+0.1-27.99.32+377,385080.11
'26/01/1445.645.645.1545.55-0.05-0.110.9955531.040.03+1400+149.4+57,348080.11
'26/01/1345.6546.1545.345.6-0.05-0.111.861291780.720.06+100+19.36-197,343080.11
'26/01/1244.446.344.445.65+1.15+2.584.272011801.120.09+4400+449.36+227,362-280.11
'26/01/0943.7544.643.344.5+0.75+1.712.971141160.980.05-310+0.02-319.24+547,340+1100.14
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
'26/01/0843.9543.9543.4543.75+0.15+0.341.1589960.930.04-800-89.32+267,286-290.12
'26/01/0744.444.443.443.6-0.75-1.692.251792110.850.08-7900-799.35+17,260-2110.15
'26/01/0643.84543.7544.35+0.55+1.262.851791701.050.08-1000-109.55-137,259+1130.18
'26/01/0545.4545.454343.8-1.25-2.775.443944130.950.17-15300-1539.58+1057,272-4120.17
'26/01/0245.545.944.945.05-0.3-0.662.211761741.010.08-5200-529.97+237,1670160.22
'25/12/3145.4545.945.0545.35+0.1+0.221.881471451.010.07-3200-3210.1+387,1440160.22
'25/12/30464644.5545.25-0.25-0.553.191562170.720.07-70-0.21-7.2110.2+197,1060160.23
'25/12/2946.8546.8545.545.5-1.35-2.882.883102661.170.14-13500-13510.2+707,087-7160.23
'25/12/2648.648.646.146.85+0.7+1.525.422892651.090.14-4700-4710.5+137,017+1230.33
'25/12/2446.346.7545.9546.15+0.15+0.331.743082391.290.14+2600+2610.7+427,0040220.31
'25/12/2347.8547.8545.1546-2.05-4.275.626366460.980.29+1000+1010.6-346,9620220.32
'25/12/2249.549.5547.2548.05-0.85-1.744.76006970.860.29-18000-18010.6+926,996+1220.31
'25/12/1948.249.348.248.9+0.85+1.772.295514421.250.27+12700+12711-566,904+1210.3
'25/12/1847.4548.247.0548.05+0.1+0.212.42472101.180.12+6400+6410.7+796,960-1200.29
'25/12/1748.148.847.5547.95-0.2-0.422.64994811.040.24-10400-10410.5+526,881-1210.31
'25/12/1648.348.6547.3548.15-0.25-0.522.694186840.610.2-9300-9310.8+1706,8290220.32
'25/12/1547.748.5546.9548.4+0.55+1.153.344463191.40.21+10500+10511-216,659+1220.33
'25/12/1247.747.8547.0547.85+0.35+0.741.682552021.260.12+3600+3610.8+56,680+8210.31
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
'25/12/114747.646.947.5+0.5+1.061.493563880.920.17+13700+13710.7+306,675+1130.19
'25/12/1046.84746.447+0.15+0.321.282863460.830.13-500-510.3+646,6450120.18
'25/12/0945.546.9545.546.85+0.95+2.073.162572151.20.12+13100+13110.3-366,5810120.18
'25/12/0846.347.5545.8545.9-0.1-0.223.75086210.820.24+1600+1612+1016,617-1120.18
'25/12/0544.954644.7546+1.05+2.342.783542321.530.16+5900+5912+936,516-1130.2
'25/12/0444.344.9544.344.95+0.65+1.471.472381481.610.11+11000+11011.8+16,423-4140.22
'25/12/0344.854543.944.3-0.55-1.232.453412541.340.15+5200+5211.6+646,422+2180.28
'25/12/0245.145.544.2544.85-0.2-0.442.772252430.930.1-3800-3811.4+906,3580160.25
'25/12/0144.6546.944.645.05+0.05+0.115.113926880.570.18-1600-1611.5+766,268-1160.26
'25/11/2843.24543.245+1.8+4.174.175483941.390.24+10000+10011.5-1366,192+6170.27
'25/11/2742.344.441.7543.2+1.65+3.976.385192981.740.22+9300+9311.3+846,328+4110.17
'25/11/2641.6542.241.341.55-0.25-0.62.152411901.270.1-2000-2011+746,244+170.11
'25/11/2540.841.8539.741.8+1.65+4.115.353573161.130.15+14600+14611+366,170+260.1
'25/11/2439.7540.338.940.15+1.55+4.023.633241741.860.13+11700+11710.6+636,134+340.07
'25/11/2139.840.637.738.6-1.7-4.227.28796401.370.34+5000+5010.3+596,071+110.02
'25/11/2039.3540.939.140.3+0.95+2.414.574022371.70.16-170-21-3810.1+506,012-700
'25/11/1939.1539.739.0539.35-0.2-0.511.643261671.950.13+7600+7610.1+185,962-170.12
'25/11/1840.740.739.5539.55-1.15-2.832.834242951.440.17+460-37+99.9-105,944-680.13
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
'25/11/1742.8542.8540.740.7-0.65-1.575.22352940.80.1+9.4100+9.419.76-505,954-8140.24
'25/11/1441.341.940.841.35002.661852170.850.0800009.72+136,004-1220.37
'25/11/13434341.0541.35-1.15-2.714.593667900.460.15-440-1-459.69+185,991-5230.38
'25/11/12434342.1542.50022213040.730.09+44.60-3+41.69.74+75,9730280.47
'25/11/1143.643.642.3542.5-1.2-2.752.863064330.710.13-53.80-15-68.89.55+725,966-23280.47
'25/11/104343.841.5543.7+1.6+3.85.346055571.090.26+420-20+229.63-245,894-33510.87