≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5490 同亨 / K線圖(日)

5490 同亨

日期: 11/12
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.0527.85-0.8-2.87%4.85%2828.3527
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0963,028萬7431.48張/筆27.621.749.660.11
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)
1,9695,494萬1,4261.38張/筆27.9-0.4 (-1.42%)

連續漲跌: 連2跌  ( -1.2元 / -4.25%)

財報評分: 最新57分 / 平均55分

上櫃指數: 335.73 (-8.38 / -2.44%)

新聞及公告

• (更正)公告同亨2026年第三季合併財報提報董事會 (公告訊息 11/06 18:32)

• 【量大強漲股整理】【台股暴跌別慌！德州變天引爆AI股血洗？資安飆股再創新高！下一波撿鑽石名單曝光！】 (Anue鉅亨 11/06 17:36)

• 同亨董事會決議註銷庫藏股暨訂定減資基準日 (公告訊息 11/05 17:05)

• 同亨2026年第三季合併財報提報董事會 (公告訊息 11/05 17:04)

• 同亨2026年第二季合併財報提報董事會 (公告訊息 08/06 17:16)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 同亨2026年第2季合併財報提報董事會之會議召集通知 (公告訊息 07/28 16:31)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

5490 同亨 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/12 交易資料統計

共6,279日
成交價: 27.05元 (-0.8元/ -2.87%)成交張數: 1,096張成交金額: 3,028萬元
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2084低
近4日新低
連2跌
(-1.2元/ -4.25%)
第1395高
近5日新低
第1805高
近5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
27.05元		3日
11/10
~11/12
5日
11/06
~11/12
10日
10/30
~11/12
1個月
10/14
~11/12
3個月
08/14
~11/12
半年
05/15
~11/12
1年
'25/11/13
~11/12
2年
'24/11/13
~11/12
3年
'23/11/14
~11/12
5年
'21/11/15
~11/12
10年
'16/11/14
~11/12
15年
'11/11/14
~11/12
20年
'06/11/13
~11/12
今年
01/02
~11/12
起算價27.123.324.5525.130.6528.128.427.222.526.444.431.532.827.3
漲跌價-0.05+3.75+2.5+1.95-3.6-1.05-1.35-0.15+4.55+0.65-17.35-4.45-5.75-0.25
漲跌幅-0.18%+16.1%+10.2%+7.77%-11.7%-3.74%-4.75%-0.55%+20.2%+2.46%-39.1%-14.1%-17.5%-0.92%
振幅7.01%19.7%23.8%23.3%28.5%48.4%47.9%73.9%96.9%82.6%132%357%364%49.8%
成交張數5,7241.27萬1.43萬1.67萬3.33萬11.1萬15.7萬43.4萬59萬65.4萬143萬429萬551萬15萬
成交金額1.58億3.42億3.79億4.39億8.97億33.2億45.9億129億177億193億540億2,354億2,810億44億
週轉率5.95%13.2%14.8%17.3%34.6%115%163%451%613%680%1484%4459%5727%156%

* 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
'26/11/122828.352727.05-0.8-2.874.851,0967431.480.3-35.400-35.45.89+222,768-10461.66
'26/11/1128.1528.627.427.85-0.4-1.424.251,9691,4261.380.55-19700-1975.91+162,746-5562.04
'26/11/1026.828.426.728.25+1.15+4.246.272,6591,6401.620.73+7700+776.11+2192,730+25612.23
'26/11/0926.827.826.327.1+1.5+5.865.864,6602,9651.571.26+590-15.9+43.16-2332,511-14361.43
'26/11/062425.62425.6+2.3+9.876.872,3091,3771.680.58+3250+8.86+3345.93+1072,744+48501.82
'26/11/0523.723.723.123.3-0.4-1.692.531762380.740.04-91.900-91.95.59+132,637+120.08
'26/11/0423.4523.722.7523.7+0.6+2.64.113753481.080.09+3200+325.67-252,624+110.04
'26/11/0324.124.152323.1-1.25-5.134.724813861.240.11+390+7+465.61-642,649000
'26/11/022424.452424.35+0.35+1.461.871341540.870.03+4700+475.57+22,713000
'26/10/3024.424.423.8524-0.55-2.242.244073291.240.1-63.200-63.25.52-92,711000
'26/10/2924.724.724.5524.55-0.35-1.410.61241950.640.03+28.600+28.65.59-52,720000
'26/10/2824.724.9524.724.9+0.4+1.631.021942060.940.05+28.100+28.15.55-442,725000
'26/10/2724.624.924.324.5-0.3-1.212.426314751.330.15-5100-515.52-672,769000
'26/10/2225.1525.2524.824.8-0.4-1.591.7920320410.05-3700-375.51-102,836000
'26/10/2125.225.224.9525.2+0.1+0.4115015010.04-800-85.54-32,846000
'26/10/2024.5525.1524.5525.1+0.3+1.212.421692040.830.04+4000+405.54-52,849000
'26/10/19252524.5524.8-0.25-11.837537610.09-18000-1805.48+342,854000
'26/10/1625.125.252525.05+0.05+0.211702140.790.04+29.80-0.36+29.45.66-282,820000
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
'26/10/1525.0525.124.925-0.2-0.790.792833080.920.07-920-0.51-92.55.63+392,848000
'26/10/1425.225.3525.1525.2+0.1+0.40.81011400.720.03+3300+335.72-102,809000
'26/10/1325.1525.2525.0525.1-0.15-0.590.792262620.860.06-48.500-48.55.67+72,819000
'26/10/1225.225.42525.25-0.15-0.591.571822480.740.055.71-652,812000
'26/10/0825.625.625.425.4-0.15-0.590.78821330.620.02-16.300-16.35.7-42,877000
'26/10/0725.3525.625.325.55+0.2+0.791.181671890.880.04+500+0.12+50.25.71-302,881000
'26/10/0625.325.5525.325.35+0.1+0.40.991201360.890.03-400-45.66-162,911000
'26/10/0526.0526.0525.225.25-0.65-2.513.285454821.130.14-27700-2775.66-42,927000
'26/10/0225.725.925.5525.9+0.3+1.171.371671720.970.04-4.630+0.47-4.155.94+122,931000
'26/10/0125.6525.7525.4525.6-0.05-0.191.172682191.220.07-82.70+0.14-82.65.95+852,919000
'26/09/3025.525.725.525.65+0.2+0.790.791221710.710.03-15.100-15.16.03+42,834000
'26/09/2925.6525.7525.3525.45001.572141721.250.05+19.90-0.3+19.66.05-142,830000
'26/09/2425.425.5525.325.45-0.05-0.20.981441391.030.04-220+0.42-21.66.02-42,844000
'26/09/2325.525.725.425.5001.181341520.880.03-610-0.33-61.36.03-72,848000
'26/09/2225.7525.7525.525.5-0.25-0.970.973603181.130.09-2040-0.64-2056.1+422,855000
'26/09/2125.625.7525.325.75+0.35+1.381.7725625710.07-7700-776.27-22,813000
'26/09/1825.725.725.325.4-0.1-0.391.572272201.030.06-1260+0.6-1266.32+32,815000
'26/09/1725.2525.525.2525.5+0.35+1.390.991611760.910.04-57.10-1.12-58.26.42-262,812000
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
'26/09/1625.225.225.0525.15+0.15+0.60.61391830.760.03-500+0.11-49.96.47-12,838000
'26/09/1525.325.42525-0.3-1.191.582722950.920.07-840-0.02-846.52-422,839000
'26/09/1425.3525.5525.125.3-0.05-0.21.782462341.050.06-150-1.06-16.16.59+62,881000
'26/09/1125.5525.6525.3525.35-0.3-1.171.173832681.430.1-1280+0.46-1286.59+162,875000
'26/09/10262625.625.65-0.2-0.771.553423011.130.09-1710-0.25-1716.69+52,859000
'26/09/0925.8525.9525.6525.85001.163252871.130.08-1350+0.17-1356.81+132,854000
'26/09/082626.1525.8525.85-0.1-0.391.162802521.110.07-1010-0.84-1026.78+172,841000
'26/09/0726.5526.5525.8525.95-0.55-2.082.648157211.130.21-18.40+0.52-17.96.86-2932,824000
'26/09/0426.8527.126.3526.5-0.3-1.122.85396600.820.14-2360-0.31-2366.86+493,117-100
'26/09/0327.427.4526.7526.8-0.8-2.92.541,5571,2121.280.42-4220-46.8-4697.06-873,068+110.03
'26/09/022828.127.5527.6-0.3-1.081.974464960.90.12-1050+0.05-1057.5+493,155000
'26/09/0127.62827.5527.9+0.3+1.091.634043521.150.11-77.40+0.16-77.27.61-543,106000
'26/08/312828.1527.627.6-0.55-1.951.955784961.170.16-1710-0.1-1717.63+153,160000
'26/08/2828.5528.552828.15-0.25-0.881.946505411.20.18-1670+0.03-1677.75+1093,145000
'26/08/2729.129.128.428.4-0.55-1.92.425184651.110.15-2060-0.06-2067.92+483,036000
'26/08/2629.429.428.928.95+0.05+0.171.733964420.90.11-810-1-827.95+882,988-100
'26/08/252929.228.728.9-0.15-0.521.726384851.310.18-1390+0.22-1398.02+122,900+110.03
'26/08/2429.429.652929.05-0.3-1.022.214384151.060.13-31.80-0.08-31.88.11-332,888000
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
'26/08/2130.230.229.2529.35-0.65-2.173.178961,2680.710.26-3490-0.47-3498.09-362,921-100
'26/08/203030.4529.730+0.2+0.672.526706531.030.2-65.10+0.43-64.78.37-12,957-810.03
'26/08/193030.629.829.8-0.65-2.132.635795491.060.17-1030-1.99-1058.42-462,958-3390.3
'26/08/1831.1531.3530.130.45-0.7-2.254.016868700.790.21-1700-8-1788.52+73,004-5421.4
'26/08/1731.1531.530.331.15003.858057721.040.25-86.70-0.54-87.28.7+72,997-7471.57
'26/08/1430.7531.3530.3531.15+0.5+1.633.266085381.130.19+1630+0.3+1648.79-262,990+9541.81
'26/08/133131.230.430.65+0.1+0.332.628075811.390.25+90.30+1.23+91.58.62-13,0160451.49
'26/08/1230.3530.7530.230.55+0.35+1.161.825004751.050.15+510-0.46+50.58.52-253,0170451.49
'26/08/113131.0530.0530.2-1.2-3.823.181,1411,1341.010.35-3780-0.15-3788.47-443,0420451.48
'26/08/1030.7531.6530.2531.4+0.7+2.284.561,1588311.390.368.81-1353,086-39451.46
'26/08/0732.232.8530.730.7-2.65-7.956.453,2872,3731.391.04-4560-0.04-4568.43-593,221+16842.61
'26/08/063233.3531.833.35+1.35+4.224.841,7401,3351.30.57+4830+3.99+4878.79+1113,280-2682.07
'26/08/0532.433.831.6532-1.45-4.336.435,1513,0971.661.67-7590-0.4-7608.27+2313,169+7702.21
'26/08/0434.3534.53333.45-1.95-5.514.243,2482,7271.191.09-8490+0.41-8498.91+1892,938-6632.14
'26/08/0332.836.3532.335.4+2.35+7.1112.35,1273,5151.461.81+5570-0.08+5579.8+6322,749+23692.51
'26/07/3132.7533.3531.133.05+1.8+5.767.21,7921,4041.280.58+16.50+2+18.59.22-162,117+4462.17
'26/07/3033333031.25-1.9-5.739.052,0811,6041.30.66+2350+4.44+2409.17-542,133+11421.97
'26/07/2932.634.9531.6533.15+0.9+2.7910.24,2433,2771.291.42+29700+2978.93+622,187+10311.42
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
'26/07/283232.631.6532.25-0.45-1.382.918697951.090.28+14100+1418.62-322,1250210.99
'26/07/2733.2533.532.1532.7004.139677661.260.32-1280-0.02-1288.43+62,157-2210.97
'26/07/2432.833.832.132.7-0.05-0.155.191,2351,0321.20.41-1680+2.94-1658.55+992,151+6231.07
'26/07/2334.5535.132.232.75-0.7-2.098.672,4902,0361.220.83+43500+4358.72-1442,052+8170.83
'26/07/223234.1531.7533.45+1.8+5.697.583,6672,7831.321.22+6860+2.86+6898.26+212,196+890.41
'26/07/2128.8531.828.8531.65+2.65+9.1410.21,2661,2251.030.39+3300+0.23+3317.54+502,175+110.05
'26/07/2028.429.527.9529+0.6+2.115.466234621.350.18+2770+3.96+2817.2+32,125000
'26/07/1729.729.9528.228.4-2.05-6.735.751,2218661.410.35-5140+0.25-5146.89-472,122000
'26/07/16313130.2530.45-0.4-1.32.434063231.260.12-11800-1187.41+432,169-100
'26/07/1529.8531.229.7530.85+1.25+4.224.91,0347751.330.32+2740+2+2767.53+722,126+110.05
'26/07/1430.230.228.7529.6-0.25-0.844.868386121.370.24+3.440+7+10.47.25-62,054-100
'26/07/1330.330.529.7529.85-0.1-0.332.55153931.310.15+49.50+3+52.57.24+92,060010.05
'26/07/0930.4530.6529.729.95-0.35-1.163.146645421.230.2+1350+1+1367.19-272,051-110.05
'26/07/0831.631.629.9530.3-0.6-1.945.341,3091,1701.120.4-36800-3687.05+1182,078-120.1
'26/07/073131.530.330.9+0.5+1.643.951,9291,2981.490.59+2140+4+2187.39+321,960030.15
'26/07/0630.4532.4530.2530.4-0.05-0.167.224,6422,7591.681.45-1110+9.13-1017.17-1051,928+130.16
'26/07/0329.5530.4529.430.45+2.75+9.933.793,0031,3612.210.91+7770+9.6+7867.25+1532,033+220.1
'26/07/0227.3528.227.327.7+0.35+1.283.295826450.90.16-2240+0.71-2236.44+301,880000
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
'26/07/0128.9529.3528.728.85+0.3+1.052.286274691.340.18+73.900+73.96.68+141,850000
'26/06/3028.7528.8528.3528.55+0.05+0.181.753862971.30.11+7200+726.6+251,836000
'26/06/2928.952928.228.5-0.3-1.042.785664441.270.16-22700-2276.52+571,811000
'26/06/2629.429.928.4528.8-0.5-1.714.957696581.170.22-26500-2656.76-441,754000
'26/06/2528.629.828.5529.3+0.85+2.994.399066191.460.27+2980-0.11+2987.02+31,798000
'26/06/2428.128.528.0528.45+0.25+0.891.62171771.220.06-100-0.12-10.16.7+91,795000
'26/06/2328.628.6528.128.2-0.4-1.41.924503871.160.13-76.10-0.23-76.36.68-381,786000
'26/06/2229.229.2528.528.6-0.6-2.052.577156021.190.21-1310-0.37-1316.7601,824000
'26/06/1829.4529.528.8529.2-0.1-0.342.224874001.220.14-30.100-30.16.89-241,824000
'26/06/1729.129.4528.8529.3+0.2+0.692.063162591.220.09-4000-406.92-141,847000
'26/06/1629.629.62929.1-0.2-0.682.053592671.350.1-41.20-3-44.26.96-121,861000
'26/06/1529.129.428.8529.3+0.5+1.741.912652920.910.08+540-6+487.01-121,873000
'26/06/1228.6528.9528.6528.8+0.55+1.951.062362211.070.07+67.40-11+56.46.95-301,885000
'26/06/1128.628.6527.928.25-0.35-1.222.625113851.330.14+60-17-116.88+21,915000
'26/06/1028.8529.428.528.6-0.15-0.523.134754441.070.14+55.600+55.66.87-251,913000
'26/06/0928.328.828.2528.75+0.5+1.771.952932701.090.08+5300+536.82+211,938000
'26/06/0827.928.527.2528.25-0.9-3.094.296225391.150.17-76.50-12-88.56.76-351,917000
'26/06/0529.529.62929.15-0.5-1.692.026087510.810.18+760-0.03+766.84-101,952000
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
'26/06/0430.1530.4529.6529.65-0.8-2.632.637619050.840.23+1700+176.76+41,962000
'26/06/0329.9531.429.9530.45+1.15+3.924.951,3891,2161.140.43+1980+4.82+2036.74+361,958000
'26/06/0229.1529.3528.7529.3+0.05+0.172.056074081.490.18+39.200+39.26.54+451,922000
'26/06/0128.7529.4528.4529.25+0.45+1.563.476274461.410.18+23000+2307.58-51,877000
'26/05/2929.1529.428.728.8-0.15-0.522.425926460.920.17-4500-457.34+241,882000
'26/05/2828.929.4528.728.95+0.2+0.72.614503511.280.13+10900+1097.39+51,858000
'26/05/2729.2529.4528.7528.75-0.45-1.542.44415860.750.13-1240+7-1177.27+121,853000
'26/05/2629.729.928.929.2-0.5-1.683.376625151.290.19-4800-487.4+31,841000
'26/05/2530.9531.1529.629.7-0.05-0.175.211,0918171.340.33-3300+0.01-3307.45+351,838000
'26/05/2229.229.7528.929.75+1.05+3.662.961,0087391.360.3+35700+3577.8-641,803000
'26/05/2128.8529.0528.4528.7+0.3+1.062.118715431.60.25+21800+2187.43+611,867000
'26/05/2027.9528.5527.8528.4+0.45+1.612.54182981.40.12+14700+1477.2-101,806000
'26/05/1928.1528.927.8527.95-0.25-0.893.724684321.080.13-18100-1817.05+161,816000
'26/05/1828.228.427.928.2-0.2-0.71.763983301.210.11+1900+197.23+81,800000
'26/05/1528.8529.728.328.4+0.3+1.074.981,1628781.320.34+31200+3127.21-251,792000
'26/05/1428.528.6527.9528.1-0.2-0.712.474443341.330.12+13600+1366.89-141,817000
'26/05/1328.2528.427.9528.3-0.05-0.181.594223121.350.12+16500+1656.75-171,831000
'26/05/1228.828.928.0528.35-0.2-0.72.985633851.460.16+14500+1456.58+41,848000
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
'26/05/1128.228.928.1528.55+0.45+1.62.674524171.080.13+23.600+23.66.43+321,844000
'26/05/0828.528.6527.928.1-0.4-1.42.634124001.030.12+5800+586.4+171,812000
'26/05/0728.32927.828.5+0.45+1.64.281,1637661.520.33+17700+1776.31-461,795000
'26/05/0628.128.3527.6528.05+0.5+1.812.549807811.260.27+11800+1186.12+101,841000
'26/05/0527.452826.927.55+0.1+0.364.014593791.210.13+9600+96601,831000
'26/05/0427.5527.8527.427.45+0.1+0.371.657074321.640.2+1380+30+1685.9-11,831000
'26/04/3026.927.5526.927.35+0.35+1.32.414424211.050.12+1940+8+2025.7601,832000
'26/04/2927.127.126.827+0.15+0.561.122792321.20.08+50-0.04+4.965.55+121,832000
'26/04/282727.126.726.85+0.4+1.511.513913021.290.1+800+85.55-441,820000
'26/04/272727.526.4526.45+0.2+0.7646754981.360.18-380+0.03-385.54+41,864000
'26/04/2426.826.925.9526.25-0.35-1.323.578716651.310.23+690-0.1+68.95.56-871,860000
'26/04/2328.2528.2526.1526.6-1.2-4.327.558961,1400.790.24-25700-2575.48+611,947-100
'26/04/2227.152826.9527.8+0.95+3.543.919917161.380.27+8100+815.71+661,886+110.05
'26/04/2126.727.2526.526.85+0.35+1.322.836695131.30.18+4300+435.62+331,820000
'26/04/2026.526.626.2526.5+0.05+0.191.323483191.090.09+2000+205.57+101,787000
'26/04/1726.326.4526.2526.45+0.15+0.570.762342650.880.06-2700-275.55-81,777000
'26/04/1626.0526.426.0526.3+0.25+0.961.342516140.410.07-2800-285.56-91,785000
'26/04/152626.52626.05+0.05+0.191.922791,4190.20.07-470-0.32-47.35.59+31,794000
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
'26/04/1426.2526.2525.826+0.1+0.391.743179220.340.08-590-0.12-59.15.63-61,791000
'26/04/1326.0526.125.825.9-0.35-1.331.145551,3250.420.14-1170-95.1-2125.68+111,797000
'26/04/1026.726.826.226.25-0.3-1.132.263927080.550.1-550-31.4-86.45.79+361,786000
'26/04/0926.9527.126.2526.55-0.35-1.33.164368910.490.12-1250-1.93-1275.84-261,750000
'26/04/0826.927.1526.7526.9+0.45+1.71.513716740.550.1+1580+1.21+1595.97-51,780000
'26/04/0727.227.226.426.45-1-3.642.917901,3560.580.21-3260-1.42-3275.8-91,785000
'26/04/0227.928.127.4527.45-0.4-1.442.332789000.310.08-470-0.52-47.56.13-61,794000
'26/04/0127.427.927.327.85+1+3.722.234481,0740.420.12+1440+6.89+1516.18-21,800000
'26/03/3127.727.826.7526.85-0.65-2.363.824263881.10.12-940-1.27-95.36.03-71,802000
'26/03/3027.628.227.427.5-0.6-2.142.853923831.020.11-800-0.33-80.36.12+261,809-200
'26/03/2728.128.42828.1-0.3-1.061.413463490.990.1+300-0.21+29.86.2-301,783020.11
'26/03/262929.1528.428.4-0.45-1.562.65285770.910.15-240+1.16-22.86.17-381,813-420.11
'26/03/2529.129.328.728.85+0.45+1.582.119777991.220.28-540+1.48-52.56.19-1241,851+560.32
'26/03/2428.829.0528.1528.4+0.1+0.353.189817541.30.28-690+2.68-66.36.24+661,975010.05
'26/03/2328.3528.728.228.3-0.8-2.751.7284885010.24-1200-0.13-1206.27+291,909+110.05
'26/03/2029.8529.8528.629.1+0.3+1.044.342,1331,6021.330.62-6330-2.61-6366.36+661,880000
'26/03/192729.726.928.8+1.7+6.2710.32,6412,2631.170.76+270+89.2+1167+1641,814000
'26/03/1827.3527.526.927.1+0.15+0.562.233184170.760.0900+1.05+1.056.97-691,650000
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
'26/03/1726.727.226.726.95+0.3+1.131.883345020.670.09+760-0.57+75.46.9701,719000
'26/03/1626.726.926.2526.65+0.15+0.572.453424740.720.09+700+0.1+70.16.89-201,719000
'26/03/1326.7527.3526.526.5-0.4-1.493.166075941.020.16-1000+0.63-99.46.82-211,739000
'26/03/1226.752726.326.9+0.45+1.72.654774970.960.13+700+0.53+70.56.91-861,760000
'26/03/1125.6526.625.6526.45+0.8+3.123.72793160.880.07+1180-0.03+1186.83-51,846000
'26/03/1025.725.925.5525.65+0.65+2.61.42643440.770.07+1070-0.05+1076.71-151,851000
'26/03/0925.325.524.8525-1.55-5.842.455547320.760.14-2310-1.07-2326.58+201,866000
'26/03/0626.8527.326.5526.55002.828707671.130.23-2200+30.5-1906.78+611,846000
'26/03/0526.626.652626.55+0.55+2.122.54435380.820.12+50+0.9+5.96.99-251,785-400
'26/03/0426.426.925.4526+0.7+2.775.731,0259371.090.27-2410-1.21-2426.98+101,810040.22
'26/03/0325.825.825.225.3-0.55-2.132.322243910.570.06-630-1.34-64.37.2-131,800040.22
'26/03/0225.226.2525.125.85+0.15+0.584.473304450.740.08+600+0.08+60.17.24-191,813040.22
'26/02/2625.725.9525.625.7+0.05+0.191.361892580.730.05+420-0.13+41.97.18-241,832040.22
'26/02/2525.9526.125.5525.65-0.25-0.972.122582980.870.07-310-0.6-31.67.14+221,856040.22
'26/02/2425.825.9525.725.9+0.05+0.190.971592780.570.04-180-0.16-18.27.17+41,834040.22
'26/02/2325.525.9525.3525.85+0.5+1.972.371552180.710.04+310+0.28+31.37.19-61,830040.22
'26/02/1125.4525.4525.225.35000.991312480.530.03+290+1.27+30.37.15-321,836040.22
'26/02/1025.5525.5525.225.35001.381131790.630.03+310+0.31+31.37.12-91,868040.21
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
'26/02/0925.625.625.125.35+0.05+0.21.982012750.730.05-290-6.27-35.37.09-11,877040.21
'26/02/06262624.825.3-0.55-2.134.642923210.910.07-930-1.93-94.97.11-771,878040.21
'26/02/052626.2525.825.85-0.05-0.191.742122710.780.06+320+0.13+32.17.19-121,955040.2
'26/02/0425.7526.625.725.9+0.85+3.393.594374061.080.11-1480-0.1-1487.16+371,967040.2
'26/02/0325.625.624.925.05+0.05+0.22.81532210.690.04+150-0.09+14.97.31-91,930040.21
'26/02/0225.2525.2524.825-0.3-1.191.782893110.930.07+140-0.93+13.17.3-191,939040.21
'26/01/3025.8525.8525.2525.3-0.55-2.132.323083500.880.08-350-1.06-36.17.28+251,958-140.2
'26/01/2926.526.525.725.85-0.45-1.713.044214061.040.11-940-2.9-96.97.31-131,933050.26
'26/01/2826.726.726.326.3-0.35-1.311.53933741.050.1-500-2.5-52.57.41-591,946+450.26
'26/01/2727.6527.6526.526.65-0.55-2.024.2364964710.17-4100-0.51-4117.46+362,005-110.05
'26/01/2626.927.4526.927.2+0.3+1.122.0432933010.09+690+0.02+697.89-331,969020.1
'26/01/2326.8527.0526.526.9+0.3+1.132.071642130.770.04+90-0.06+8.947.81-52,002020.1
'26/01/222727.1526.626.6-0.25-0.932.052733410.80.07-7.960-0.18-8.147.8+362,007020.1
'26/01/2126.8526.9526.626.85001.32082031.020.06-450-0.68-45.77.81+231,971020.1
'26/01/2026.927.126.7526.85-0.15-0.561.32453180.770.07-930+0.4-92.67.86+261,948020.1
'26/01/1927.127.226.9527-0.05-0.180.922753330.830.07-150+0.09-14.97.95+51,922020.1
'26/01/1627.327.426.927.05001.851962740.710.05+140-0.41+13.67.97+181,917020.1
'26/01/1527.127.126.8527.05-0.05-0.180.92961460.660.0300+0.5+0.57.96-41,899020.11
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
'26/01/1426.6527.226.6527.1+0.45+1.692.061661830.910.04+840-0.29+83.77.96-261,903020.11
'26/01/1327.0527.0526.326.65-0.3-1.112.782772451.130.07-110+0.09-10.97.82-321,929020.1
'26/01/1226.5527.226.5526.95+0.45+1.72.451811990.910.05+49.60+0.49+50.17.74-181,961+120.1
'26/01/0926.8527.0526.426.5-0.3-1.122.433933441.140.1-1590-1.4-1607.68+291,979-110.05
'26/01/0827.3527.4526.7526.8-0.75-2.722.546815461.250.18-2290-0.76-2307.85-401,950020.1
'26/01/0727.627.8527.3527.55001.812792381.170.08-570+1-568.08+421,990020.1
'26/01/0627.5527.7527.527.55+0.25+0.920.921411750.810.04+430+0.1+43.18.14+41,948020.1
'26/01/0527.82827.127.3-0.3-1.093.263143460.910.09-1070+0.09-1078.1+101,944020.1
'26/01/0227.7527.9527.427.6+0.3+1.12.012062230.920.06-620+0.71-61.38.2+91,934020.1
'25/12/3127.8527.8527.327.3-0.35-1.271.991381460.940.04-490-0.03-498.27+191,925020.1
'25/12/3027.652827.1527.65+0.05+0.183.082011871.070.06-500-0.17-50.28.32-91,906020.1
'25/12/2927.8527.927.627.6001.091301760.740.04-12.600-12.68.36+31,915020.1
'25/12/2627.5527.627.227.6001.452252690.840.06-270-1.12-28.18.37+171,912020.1
'25/12/2428.128.227.5527.6-0.4-1.432.321582200.720.04-1000+0.01-1008.4+151,895020.11
'25/12/2327.62827.428+0.6+2.192.192422271.070.07+830+0.87+83.98.51-271,880020.11
'25/12/2227.627.627.1527.4+0.05+0.181.652812541.10.08+10+0.13+1.138.33-41,907020.1
'25/12/192727.42727.35+0.5+1.861.491781431.240.05+8600+868.33-111,911020.1
'25/12/1827.0527.226.8526.85-0.2-0.741.291051510.70.03-370+5.53-31.58.23+11,922020.1
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
'25/12/1726.6527.7526.6527.05+0.35+1.314.122742571.060.07+1270-0.29+1278.27-511,921020.1
'25/12/1627.3527.926.626.7-0.5-1.844.784594081.120.12-2420-2.07-2448.14+1281,972020.1
'25/12/1527.1527.627.1527.2-0.15-0.551.651211310.930.03+120-0.46+11.58.39-71,844020.11
'25/12/1227.6527.727.1527.35-0.05-0.182.011491820.820.04-820-0.23-82.28.38+211,851020.11
'25/12/1127.427.7527.3527.4+0.3+1.111.481771731.020.05+650-0.66+64.38.46-161,830020.11
'25/12/1027.427.5527.127.1-0.25-0.911.651772620.670.05-7300-738.4+371,846020.11
'25/12/0927.227.4527.127.35+0.3+1.111.291012260.450.03+100+0.72+10.78.47-441,809020.11
'25/12/0827.527.52727.05-0.3-1.11.831722550.680.05+180-0.21+17.88.46+131,853020.11
'25/12/0528.228.227.327.35-0.85-3.013.193306120.540.09-13400-1348.44+731,840-120.11
'25/12/042828.3527.928.2+0.3+1.081.611471620.910.04-40+0.02-3.988.58-71,767030.17
'25/12/0327.828.127.727.9+0.45+1.641.462222690.830.06+390+0.78+39.88.57-271,774030.17
'25/12/0227.627.827.4527.45-0.15-0.541.271902000.950.05+100-0.03+9.978.53+41,801030.17
'25/12/0127.827.9527.3527.6-0.15-0.542.161221990.620.03-7600-768.52+11,797030.17
'25/11/2827.827.827.4527.75+0.2+0.731.271281340.960.04+340+0.09+34.18.6-141,796030.17
'25/11/2727.527.627.3527.55+0.1+0.360.911482450.610.04+280+0.03+288.57-91,810030.17
'25/11/2627.6527.6527.1527.45+0.3+1.11.841111710.650.03+900+98.54-121,819030.16
'25/11/2527.427.5527.0527.15-0.2-0.731.831622360.680.04-40+0-48.53-121,831030.16
'25/11/2426.8527.4526.8527.35+0.7+2.632.251342150.620.04-100+0.41-9.598.53-331,843+130.16
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
'25/11/212727.1526.4526.65-0.6-2.22.572784600.60.07-10300-1038.54-111,876-120.11
'25/11/2027.327.627.127.25+0.2+0.741.851581720.920.04+100+0.44+10.48.65-111,887030.16
'25/11/1927.127.5526.9527.05-0.1-0.372.212103020.70.06-1200-128.63-451,898030.16
'25/11/1827.527.727.0527.15-0.15-0.552.383614180.860.1+600+0.02+608.65-511,943-130.15
'25/11/1727.827.827.127.3-0.45-1.622.523454070.850.09-1800-188.58-151,994-140.2
'25/11/1427.728.0527.5527.75-0.15-0.541.792423700.650.07-170+0.1-16.98.6-242,009050.25