≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2106 建大 / K線圖(日)

2106 建大

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.416.65-0.25-1.5%1.8%16.5516.716.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,3053,797萬7782.96張/筆16.470.7934.171.37
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)
490812.4萬3501.4張/筆16.58+0.15 (+0.91%)

連續漲跌: 首日下跌  ( -0.25元 / -1.5%)

財報評分: 最新43分 / 平均47分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 依據公開發行公司資金貸與及背書保証處理準則第二十五條應公告申報事項 (公告訊息 08/11 17:18)

• 建大董事會通過2026年第二季合併財務報告 (公告訊息 08/11 17:11)

• 2026年第2季財務報告董事會預計召開日期為 2026年08月11日 (公告訊息 08/03 15:13)

• 建大代子公司建大橡膠(天津)有限公司公告新任總經理 (公告訊息 07/16 17:27)

• 建大受邀參加國泰綜合證券舉辦之線上法說會 (公告訊息 06/16 15:30)

2106 建大 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共9,143日
成交價: 16.4元 (-0.25元/ -1.5%)成交張數: 2,305張成交金額: 3,797萬元
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737低
近4303日新低
首日下跌
(-0.25元/ -1.5%)
第2110高
近14日新高
第3998高
近14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

結算價
16.4元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價16.616.717.317.417.8517.8520.229.9530.4532.350.136.1515.119.7
漲跌價-0.2-0.3-0.9-1-1.45-1.45-3.8-13.55-14.05-15.9-33.7-19.75+1.3-3.3
漲跌幅-1.2%-1.8%-5.2%-5.75%-8.12%-8.12%-18.8%-45.2%-46.1%-49.2%-67.3%-54.6%+8.61%-16.8%
振幅1.81%1.8%5.78%8.33%15.1%15.7%24.8%51.9%63.4%69.5%70.1%178%460%24.1%
成交張數4,0655,4281.01萬4.24萬9.39萬15萬23萬38.1萬55.9萬104萬225萬523萬932萬19.5萬
成交金額6,706萬8,963萬1.69億7.23億16.4億26.4億42.4億82億139億297億731億2,366億3,623億35.2億
週轉率0.43%0.57%1.06%4.44%9.83%15.7%24.1%39.9%58.6%109%235%548%976%20.4%

* 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
'26/09/1816.5516.716.416.4-0.25-1.51.82,3057782.960.38-9470+83-864
'26/09/1716.516.716.516.65+0.15+0.911.214903501.40.08-2220+7-2157.3103,240000
'26/09/1616.6516.6516.4516.5-0.1-0.61.21,2705942.140.21-702+12+1.81-6887.32+63,240000
'26/09/1516.5516.616.4516.6+0.05+0.30.917075091.390.12-367+83+7.98-2767.3803,234000
'26/09/1416.6516.6516.516.55-0.15-0.90.96565861.120.11-4390-6.01-4457.43-473,234000
'26/09/1116.7516.816.716.7-0.15-0.890.597815201.50.13-3010-25.9-3277.47+203,281000
'26/09/101717.0516.8516.85-0.2-1.171.175694181.360.1-398-1-8.71-4087.503,261000
'26/09/0916.917.116.917.05+0.1+0.591.187913782.090.13-1180-8-1267.54+73,261000
'26/09/0816.9517.1516.8516.95001.774063031.340.07+97.60-9.29+88.37.54-143,254000
'26/09/0717.417.416.8516.95-0.35-2.023.182,1481,2041.780.36-1,613-5+17.8-1,6007.53+953,268000
'26/09/0417.217.3517.117.3+0.1+0.581.456284261.470.11-1330+6-1277.7-63,173000
'26/09/0317.3517.4517.1517.2-0.2-1.151.728145821.40.14-4550-0.25-4557.78+33,179000
'26/09/0217.417.4517.2517.4-0.05-0.291.154773891.230.08-92.200-92.27.88-193,176000
'26/09/0117.0517.517.0517.45+0.35+2.052.632,2027882.790.37+7640+3+7688.2-1663,195000
'26/08/3116.917.2516.817.1+0.25+1.482.6715,5741,01515.32.66-22.60-4.09-26.78.18+223,361000
'26/08/2817.117.116.8516.85-0.25-1.461.463,6511,7792.050.62-1,5080-0.33-1,5088.19+1393,339000
'26/08/2717.2517.317.0517.1-0.15-0.871.451,7041,1131.530.29-7960-0.52-7968.35+1383,200000
'26/08/2617.2517.41717.25002.321,9441,2121.60.33-3580+14.1-3448.43+313,062-100
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
'26/08/2517.4517.517.2517.25-0.2-1.151.431,5258581.780.26-8130+3.29-8108.47+573,031010.03
'26/08/2417.6517.8517.417.45-0.2-1.132.551,0588411.260.19-40200-4028.55-62,974010.03
'26/08/2117.617.717.4517.65+0.1+0.571.421,6598621.930.29-1990+10.7-1888.58+362,980010.03
'26/08/2017.517.717.417.55+0.15+0.861.721,0346351.630.18+31.20-0.08+31.18.61-42,944010.03
'26/08/1917.3517.617.1517.4002.591,7869701.840.31-380-9.48-47.58.61+92,948-110.03
'26/08/1817.4517.517.2517.4-0.15-0.851.421,9781,1221.760.34-4770-7.15-4848.65+82,939020.07
'26/08/1717.5517.717.417.55001.716504871.330.11-1350+5-1308.63+532,931+120.07
'26/08/1417.717.717.2517.55-0.05-0.282.561,2108421.440.21-4090+15-3948.62+582,878010.03
'26/08/1318.418.417.617.6-0.6-3.34.42,6181,8391.420.47-1,5600+12-1,5488.47-82,820010.04
'26/08/1218.5518.618.1518.2-0.7-3.72.382,3381,5311.530.43-1,4460-48-1,4948.4+1432,828010.04
'26/08/1118.3518.918.218.9+0.55+33.811,6678831.890.31-2400+61-1798.55+72,685010.04
'26/08/1018.2518.418.0518.35+0.3+1.661.941,0997011.570.2+1630+18+1818.57-92,678010.04
'26/08/0718.0518.41818.05002.229095721.590.17-1250+7-1188.56+192,687010.04
'26/08/0618.0518.3517.9518.05-0.05-0.282.211,0746691.610.19-4000-3-4038.56-22,668-110.04
'26/08/0518.4518.517.9518.1-0.15-0.823.011,1488071.420.21-3640-13-3778.62-402,670020.07
'26/08/0417.918.2517.818.25+0.05+0.272.471,1839471.250.21-5890-86-6758.65-922,710-120.07
'26/08/0318.118.31818.2+0.05+0.281.658344691.780.15-1900-38-2288.71-132,802030.11
'26/07/3118.419.118.1518.15-0.15-0.825.192,7811,2452.230.52+6040+32+6368.73+482,815030.11
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
'26/07/3018.518.51818.3+0.05+0.272.741,0975721.920.2+1020-3+998.66+62,767-130.11
'26/07/2918.418.5518.0518.25-0.15-0.822.721,9731,0131.950.36+5010-19+4828.63-522,761+340.14
'26/07/2817.818.4517.7518.4+0.4+2.223.892,5951,0832.40.47+5820-16+5668.58-272,813+110.04
'26/07/2717.8518.117.618+0.25+1.412.821,0586111.730.19+31.10+20+51.18.51-682,840000
'26/07/2417.717.817.5517.75-0.05-0.281.44873491.40.09-660-2.03-688.51-12,908000
'26/07/2317.751817.717.8+0.1+0.561.695023301.520.09-910+16.2-74.88.55+252,909000
'26/07/2217.918.0517.717.7-0.25-1.391.959607961.210.17-3260-24.1-3508.54-432,884000
'26/07/2118.118.217.8517.95-0.15-0.831.939295081.830.17+1420-7+1358.57-22,927000
'26/07/2018.418.417.9518.1002.499585691.680.17-10.6-2+33+20.48.55+62,929000
'26/07/1718.218.651818.1-0.2-1.093.551,6581,0301.610.3+3020-8+2948.58+552,923000
'26/07/1617.7518.3517.618.3+0.6+3.394.242,0789852.110.38+732-4+11+7398.54-482,868000
'26/07/1517.4517.7517.417.7+0.2+1.1424973291.510.09+119-1-4.84+1138.47-22,916000
'26/07/1417.817.817.317.5002.867524081.840.13+103-4+24.6+1248.46-82,918000
'26/07/1317.417.617.417.5+0.1+0.571.156233821.630.11+1030+17+1208.44-632,926000
'26/07/0917.717.8517.417.4-0.3-1.692.546035761.050.11+100-2-7.68+90.38.41+22,989000
'26/07/0817.817.817.5517.7-0.1-0.561.46596710.980.12+1100+6.44+1168.39+152,987000
'26/07/0718.1518.1517.6517.8-0.1-0.562.799837581.30.18+2800+4+2848.4+92,972000
'26/07/0617.8518.117.717.9+0.15+0.852.258415561.510.15+142-5+1+1388.37-652,963000
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
'26/07/0317.117.8517.117.75+0.5+2.94.351,6698162.040.29+4180-18+4008.33+93,028000
'26/07/0216.9517.316.817.25+0.4+2.372.972,6288403.130.45+2450-2+2438.28-293,019000
'26/07/0116.917.116.7516.85002.086815561.220.12-450-9.46-54.58.25+353,048000
'26/06/3017.317.316.7516.85-0.25-1.463.229436521.450.16-7050+1-7048.25+243,013000
'26/06/2916.8517.116.8517.1+0.25+1.481.486784151.630.12+90-4+8+948.31-112,989000
'26/06/2616.8516.916.616.85-0.1-0.591.771,0856841.590.18+980-4+948.29-33,000000
'26/06/2517.0517.116.916.95+0.05+0.31.186374211.510.11-1790+2-1778.24+63,003000
'26/06/2416.71716.716.9001.783783800.990.06-5200-528.24-22,997000
'26/06/2317.417.416.8516.9-0.35-2.033.199867861.250.17-5210+2-5198.24-242,999-100
'26/06/2217.417.417.0517.25+0.05+0.292.031,3028671.50.22-596-1-6-6038.3+313,023+110.03
'26/06/1817.818.1517.817.85+0.1+0.561.978075011.610.14-5.50+5-0.58.39-152,992000
'26/06/1717.951817.7517.75-0.3-1.661.391,5496342.440.29-4110-18.5-4298.39+13,007000
'26/06/1618.3518.3517.9518.05-0.05-0.282.215873941.490.11-430+2-418.43+273,006000
'26/06/1518.3518.3518.118.1+0.05+0.281.397684291.790.14+39.80+9+48.88.4302,979000
'26/06/1218.118.217.9518.05+0.15+0.841.47733592.150.14-106-7-3-1168.44+212,979000
'26/06/1118.2518.2517.817.9-0.25-1.382.486774171.620.12-1800+50-1308.44+12,958000
'26/06/1017.618.317.618.15+0.4+2.253.947685201.480.14+2530-2+2518.46+182,957000
'26/06/0917.517.917.517.75+0.25+1.432.296595281.250.12-55.50-14-69.58.44-52,939000
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
'26/06/0817.4517.6517.2517.5-0.55-3.052.229426371.480.17+61-1+4+648.44-572,944000
'26/06/0518.418.417.8518.05-0.35-1.92.991,4209281.530.26-445-2-52-4998.46-883,001000
'26/06/0418.618.7518.3518.4+0.15+0.822.191,3208361.580.24+2250+6+2318.49-473,089000
'26/06/0318.118.4518.0518.25+0.15+0.832.212,7411,1382.410.5+9160+45+9618.47+303,136000
'26/06/0217.1518.217.1518.1+1.05+6.166.163,1121,6821.850.56+3620-9+3538.39+1483,106000
'26/06/0116.917.0516.717.05+0.3+1.792.092,2629062.50.38+783+1+11+7958.35+292,958000
'26/05/2916.6516.9516.6516.75+0.1+0.61.87364301.710.12-26.9-3-3-32.98.26-62,929000
'26/05/2816.6516.816.616.65001.29175691.610.15+69.10+12+81.18.26+202,935000
'26/05/2716.7516.816.5516.65-0.05-0.31.59805971.640.16-2300-2-2328.26+62,915000
'26/05/2616.6516.8516.6516.7+0.05+0.31.27954631.720.13+97+1+18+1168.29-62,909000
'26/05/2516.716.716.416.65-0.05-0.31.81,90495420.31-860-21-1078.27+322,915000
'26/05/2216.8516.916.616.7-0.15-0.891.781,2457021.770.21-6130-20-6338.28+352,883000
'26/05/2116.816.916.7516.85+0.15+0.90.97733881.990.13+2040+32+2368.34-62,848000
'26/05/2016.816.8516.616.7-0.15-0.891.485794581.270.1-182-1-5-1888.32+82,854000
'26/05/1916.7517.0516.7516.85+0.05+0.31.795363521.520.09-410+43+2.028.3902,846-2800
'26/05/1816.6516.816.516.8+0.15+0.91.86373991.60.11-920-16-1088.39-522,8460280.98
'26/05/1516.851716.616.65-0.2-1.192.379167041.30.15-1760-6-1828.46+592,8980280.97
'26/05/1417.0517.1516.7516.85-0.2-1.172.351,1691,5490.750.2-263-5-30-2988.48+582,8390280.99
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
'26/05/1317.1517.1516.9517.05001.177126231.140.12-2220-2-2248.49+92,7810281.01
'26/05/1217.3517.3517.0517.05-0.3-1.731.737786051.290.13-2800-20-3008.51+122,7720281.01
'26/05/1117.217.417.217.35+0.15+0.871.164433681.20.08-790-13-928.56-22,7600281.01
'26/05/0817.5517.617.217.2-0.3-1.712.296025321.130.1-1650+1-1648.01+32,7620281.01
'26/05/0717.217.517.1517.5+0.15+0.862.028165311.540.14+234+1-12+2238.06+142,7590281.01
'26/05/0617.417.4517.317.35000.866054001.510.1+800-1+798.03-42,745-1281.02
'26/05/0517.117.3517.0517.35+0.25+1.461.753793721.020.07+1050-2+1038.05-72,7490291.05
'26/05/0417.317.3517.0517.1-0.15-0.871.749347431.260.16-1540-5-1598.03+152,7560291.05
'26/04/3017.5517.617.2517.25-0.25-1.4326035561.080.1-2260+4-2228.04-22,7410291.06
'26/04/2917.617.6517.417.5001.438436061.390.15-2500+41-2098.05+102,7430291.06
'26/04/2817.717.717.417.5001.713763611.040.07+9.010+1+108.11+22,7330291.06
'26/04/2717.617.6517.117.5-0.2-1.133.119417761.210.16+30+3+68.1-102,7310291.06
'26/04/2417.9518.0517.617.7-0.2-1.122.515894921.20.1-1980+3-1958.08+312,7410291.06
'26/04/2318.218.317.817.9-0.3-1.652.751,1007971.380.2-4140-34-4488.1+102,710+1291.07
'26/04/2218.718.718.218.2-0.45-2.412.687225521.310.13-3070-8-3158.14+312,7000281.04
'26/04/2118.418.6518.418.65+0.25+1.361.364283221.330.08+1890+1+1908.16+72,6690281.05
'26/04/2018.618.718.3518.4-0.2-1.081.885264011.310.1-1320+2-1308.14+32,6620281.05
'26/04/1718.718.818.418.6-0.05-0.272.144494590.980.08-72.30-3-75.38.15-292,6590281.05
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
'26/04/1618.618.6518.3518.65+0.25+1.361.635163881.330.1+64+3+68+1358.17-52,6880281.04
'26/04/1518.5518.6518.318.4-0.15-0.811.896854951.380.13+230+5+288.16-222,6930281.04
'26/04/1418.518.6518.318.55+0.15+0.821.99185861.570.17+2690+10+2798.15-22,7150281.03
'26/04/1318.118.61818.4+0.25+1.383.318816551.350.16+3910+25+4168.12-422,7170281.03
'26/04/1018.418.4518.118.15-0.2-1.091.914754151.150.09-52.10+5-47.18.07+122,7590281.01
'26/04/0918.3518.4518.218.35001.364743651.30.09+94+1-13+828.08+22,747+28281.02
'26/04/0818.5518.5518.218.35-0.05-0.271.97605671.340.14-1490+48-1018.07+302,745-100
'26/04/0718.718.718.318.4-0.3-1.62.147685811.320.14-4510+17-4348.09+22,715+110.04
'26/04/0218.718.8518.418.7+0.1+0.542.428965331.680.17-100-9-198.13-92,713000
'26/04/0118.418.7518.218.6+0.45+2.483.031,1656351.830.22+1710+41+2128.14+3552,722000
'26/03/3118.6519.218.118.15-0.45-2.425.911,5209611.580.28-5540-5-5598.12-332,367000
'26/03/3017.718.617.718.6+0.65+3.625.011,7369761.780.32+200+4-90+1148.17+632,400000
'26/03/2717.91817.817.95+0.15+0.841.125854881.20.1-870+22-658.15-72,337-300
'26/03/2617.91817.7517.8+0.1+0.561.417864921.60.14-1360+7-1298.19+52,344030.13
'26/03/2518.218.217.617.7-0.15-0.843.361,0307291.410.18-4740+24-4508.2+192,339+330.13
'26/03/2417.917.917.617.85+0.2+1.131.74914960.990.09-830+7-768.26-42,320-2900
'26/03/2317.6517.817.417.65-0.2-1.122.241,2091,4460.840.21-1860-74-2608.27-1442,324+29291.25
'26/03/201818.2517.8517.85-0.15-0.832.221,9587942.470.35-575-2.77+94-4848.28-492,468-100
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
'26/03/1918.2518.251818-0.3-1.641.379409500.990.17-2990+13-2868.34+72,517010.04
'26/03/1818.318.3518.1518.3+0.1+0.551.14423711.190.08-57+1+36-208.37-552,510010.04
'26/03/1718.2518.318.0518.2001.377027090.990.13-3120-39-3518.4-112,565+110.04
'26/03/1618.4518.4518.118.2-0.05-0.271.924735570.850.09-1550-21-1768.43-272,576-200
'26/03/1318.518.551818.25-0.35-1.882.961,6092,0760.780.29-206-4-14.4-2248.44-272,603+120.08
'26/03/1218.919.118.518.6-0.3-1.593.171,0278901.150.19-146-80-27.5-2538.46-2732,630010.04
'26/03/111919.0518.818.9-0.1-0.531.326295491.150.12-1910-1.43-1928.47-312,903+110.03
'26/03/1018.919.0518.619+0.45+2.432.435765171.110.11-740-7.67-81.78.49-12,934000
'26/03/0918.518.918.518.55-0.75-3.892.071,4042,4520.570.26-5320-99.8-6328.49-1942,935000
'26/03/0619.0519.4518.819.3+0.1+0.523.394975190.960.1-560-1.59-57.68.54+13,129-100
'26/03/0519.219.2518.919.2+0.25+1.321.855845391.080.11-2140-28.6-2438.54+53,128010.03
'26/03/0419.519.518.9518.95-0.6-3.072.811,3311,1351.170.25-5400-69.4-6098.56+263,123+110.03
'26/03/0319.919.9519.4519.55-0.45-2.252.51,0961,0741.020.22-1920-8.82-2018.6+573,097000
'26/03/0220.1520.219.920-0.25-1.231.481,0228201.250.2-1710-49-2208.62+443,040-2400
'26/02/2620.321.1520.2520.25004.442,8761,2722.260.59+5000+4+5048.63+1992,9960240.8
'26/02/2520.3520.420.0520.25-0.1-0.491.726146081.010.12+1600+3+1638.5702,797-12240.86
'26/02/2420.420.720.320.35001.971,3847231.910.28+3260+12+3388.55-212,797+12361.29
'26/02/2319.920.419.920.35+0.55+2.782.531,3049311.40.26+5850+8+5938.53+742,8180240.85
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
'26/02/1119.8519.8519.619.8+0.15+0.761.273993471.150.08+1170+55+1728.46-62,7440240.87
'26/02/1019.619.7519.5519.65+0.1+0.511.022332410.970.05+680+6.54+74.58.45-112,750-1240.87
'26/02/0919.519.6519.419.55+0.15+0.771.293172671.190.06+630+4.96+688.44+22,7610250.91
'26/02/0619.3519.4519.0519.4-0.05-0.262.063953771.050.08-99.70-19.3-1198.44-62,7590250.91
'26/02/0519.4519.7519.3519.45002.067024051.730.14+2100+2.98+2138.45+162,7650250.9
'26/02/0419.2519.4519.219.45+0.2+1.041.34232631.610.08+1870-34.5+1538.42+322,7490250.91
'26/02/0319.3519.4518.919.25-0.1-0.522.841,3609711.40.26-5230+0.1-5238.4-1282,7170250.92
'26/02/0219.819.819.3519.35-0.45-2.272.278396911.210.16-1060+3.12-1038.4602,845+24250.88
'26/01/3020.2520.2519.7519.8-0.45-2.222.479357631.230.19-3960+3.84-3928.47+412,845-710.04
'26/01/2920.2520.4520.120.25001.736443711.740.13+1660-1+1658.51-62,804+280.29
'26/01/2820.620.620.1520.25-0.25-1.222.27556211.220.15-910-1.25-92.28.49+202,810+560.21
'26/01/2720.821.0520.4520.5-0.25-1.22.898266661.240.17-62.50-1.02-63.58.5+112,790+110.04
'26/01/2620.320.8520.220.75+0.55+2.723.228995011.790.19+3380-11.9+3268.51-312,779000
'26/01/2320.520.5520.0520.2-0.3-1.462.446035331.130.12-1670+0.01-1678.47+22,810-100
'26/01/2220.520.9520.4520.5002.449946111.630.21+2110-6+2058.49-1702,808010.04
'26/01/2121.0521.120.420.5-0.6-2.843.321,5161,2931.170.31-3820+0.01-3828.47+302,978+110.03
'26/01/2020.621.120.521.1+0.55+2.682.921,6399621.70.34+2340-22+2128.5+2542,948000
'26/01/1919.8520.8519.8520.55+0.7+3.535.042,4471,2601.940.5+6870-37.5+6508.47-122,694000
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
'26/01/1619.6520.319.6519.85+0.2+1.023.311,2997151.820.26+4130-1.1+4128.4-272,706000
'26/01/1519.5519.6519.4519.65+0.15+0.771.035794121.410.11+970-1+968.36+322,733000
'26/01/1419.419.719.419.5+0.2+1.041.557585221.450.15+4600+1.25+4618.35-92,701000
'26/01/1319.519.519.1519.3-0.2-1.031.793464300.80.07-1280+0.04-1288.31+42,710000
'26/01/1219.319.519.2519.5+0.15+0.781.293223011.070.06-3900-398.32-62,706000
'26/01/0919.4519.4519.1519.35+0.05+0.261.552993160.950.06-90+24.9+15.98.32+32,712000
'26/01/0819.1519.619.1519.3+0.15+0.782.357305241.390.14+410-0.12+40.98.32-12,709-100
'26/01/0719.0519.2518.9519.15+0.1+0.521.579836681.470.19-4700+1.03-4698.31+482,710+110.04
'26/01/0619.219.218.919.05001.577211,1190.640.14-1640+2.19-1628.36+22,662000
'26/01/0519.519.51919.05-0.45-2.312.561,2982,0290.640.25-3700+14-3568.38-262,660-400
'26/01/0219.6519.719.3519.5-0.2-1.021.781,1001,9570.560.21-4510+1.59-4498.42+312,686+340.15
'25/12/3119.8519.919.6519.7-0.15-0.761.265695101.120.11-2120-8.62-2218.46+32,655+110.04
'25/12/30202019.6519.85-0.05-0.251.766526101.070.13-4150-6.51-4228.48-92,652000
'25/12/2919.919.9519.8519.9000.52713090.880.05-1190+9.66-1098.54+122,661-500
'25/12/26202019.8519.9-0.05-0.250.753673750.980.07-2370-0.14-2378.55+102,649-150.19
'25/12/242020.0519.919.95-0.1-0.50.755114561.120.1-3040-9.38-3138.59+52,639+160.23
'25/12/2320.2520.2519.920.05-0.25-1.231.721,2277421.650.25-9960+12.9-9838.62+92,634-450.19
'25/12/2220.320.4520.1520.3001.4826026010.05-540+42.5-11.58.71-52,625090.34
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
'25/12/1920.220.4520.220.3001.233082501.230.06+410+5+468.73-82,630090.34
'25/12/1820.2520.420.120.3+0.05+0.251.484192931.430.09-1100+28.7-81.38.71+42,638+190.34
'25/12/1720.620.620.220.25-0.3-1.461.956665421.230.14-2990+5.82-2938.71+42,634080.3
'25/12/1620.520.620.320.55-0.15-0.721.457535271.430.15-4130+5.81-4078.73-42,630080.3
'25/12/1520.7520.9520.620.7+0.05+0.241.695943381.760.12+1240+7+1318.78+522,634080.3
'25/12/1220.921.2520.6520.65-0.25-1.22.879325601.660.2+1020+3.26+1058.77+42,582-280.31
'25/12/1120.620.9520.520.9+0.45+2.22.27854001.960.16+4740-4+4708.76+92,578+2100.39
'25/12/1020.620.7520.420.45-0.2-0.971.694063511.160.08+990+0.73+99.78.71+152,569080.31
'25/12/0920.5520.720.5520.65000.731652090.790.03+610-8+538.7+12,554080.31
'25/12/0820.6520.7520.620.65000.733372261.490.07+94.20-2+92.28.6902,553-380.31
'25/12/0520.520.7520.3520.65+0.1+0.491.956193191.940.13+900+21.9+1128.69-92,5530110.43
'25/12/0420.920.920.420.55-0.3-1.442.43763661.030.08-990-0.95-1008.68+22,5620110.43
'25/12/0320.821.0520.720.85+0.05+0.241.684883391.440.1+1170+6.54+1248.69+152,5600110.43
'25/12/0220.3520.820.320.8+0.45+2.212.467034391.60.15+3370+9.85+3478.68+172,5450110.43
'25/12/0120.1520.3520.1520.35+0.1+0.490.991571521.030.03+130-8.35+4.658.66+62,528-1110.44
'25/11/2820.2520.4520.1520.25-0.05-0.251.484282991.430.09+140+48.8+62.88.66+32,5220120.48
'25/11/2720.320.5520.220.3-0.2-0.981.713802731.390.08+950-9.06+85.98.66+82,5190120.48
'25/11/2620.3520.520.3520.5+0.25+1.230.741521301.170.03+70+4.85+11.98.65+12,511+2120.48
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
'25/11/2520.6520.6520.1520.25-0.4-1.942.423723151.180.08-2570-1.29-2588.65+282,5100100.4
'25/11/2420.4520.6520.320.65+0.35+1.721.728134571.780.17-0.390+32+31.68.67+12,4820100.4
'25/11/2120.420.420.120.3+0.05+0.251.483852951.310.08-3.040+34.2+31.18.66-92,481-2100.4
'25/11/2020.420.420.1520.25+0.1+0.51.241771940.910.04+370+7+448.66+12,4900120.48
'25/11/1920.6520.720.0520.15-0.1-0.493.213563131.140.07-340+16-188.66+72,489-3120.48
'25/11/1820.2520.420.1520.25-0.2-0.981.224123601.140.08-160-12.6-28.68.66+12,4820150.6
'25/11/1721.221.220.420.45-0.8-3.763.765815271.10.12-1700-6-1768.66+62,481+1150.6
'25/11/1421.1521.420.921.25+0.05+0.242.364804491.070.1+1140+3+1178.68-162,4750140.57
'25/11/1321.221.32121.2+0.1+0.471.426625341.240.14+2050+5+2108.67+82,4910140.56
'25/11/1220.5521.2520.521.1+0.65+3.183.671,3727511.830.29+6260+2+6288.65+612,483+1140.56
'25/11/1120.420.4520.3520.45+0.05+0.250.492021571.290.04+1020-4+988.58+22,4220130.54
'25/11/1020.520.520.2520.4-0.1-0.491.222562291.120.0500008.59+22,4200130.54
'25/11/0720.4520.6520.320.5001.715843781.550.12+2670-1+2668.58+22,418-1130.54
'25/11/0620.0520.52020.5+0.6+3.022.516583891.690.13+3880+20+4088.56+142,416-26140.58
'25/11/0519.919.9519.719.9-0.1-0.51.255374201.280.11-2560-8.89-2658.56-162,402+27401.67
'25/11/0420.120.319.8520-0.05-0.252.247944671.70.16+70+4+118.58+12,4180130.54
'25/11/0320.0520.1520.0520.05000.53262661.220.07-130-4-178.57-12,4170130.54
'25/10/3120.420.420.0520.05-0.15-0.741.734003741.070.08-1230+24-99.38.57-142,4180130.54
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
'25/10/3020.4520.4520.220.2-0.2-0.981.232472930.840.05-900+5-858.58+22,4320130.53
'25/10/2920.420.420.1520.4+0.2+0.991.244663841.210.09-31.30+4-27.38.59-32,4300130.53
'25/10/2820.6520.6520.220.2-0.35-1.72.194315080.850.09-1420-11-1538.59-62,4330130.53
'25/10/2720.3520.720.3520.55+0.3+1.481.738065321.520.17+198-0.05+55+2538.61+42,4390130.53
'25/10/2320.1520.320.120.25+0.15+0.7513162761.150.06+900-0.04+908.6-12,435+1130.53
'25/10/222020.252020.1+0.05+0.251.253872841.360.08+440+4+488.5902,4360120.49
'25/10/2120.0520.219.9520.05001.256574611.420.13+680+8+768.59-22,4360120.49
'25/10/2020.3520.3519.920.05-0.25-1.232.222943840.770.06-1960-1.11-1978.57+122,438-1120.49
'25/10/1720.320.4520.2520.3000.992743820.720.06+1030+3+1068.58-112,426+2130.54
'25/10/1619.920.319.920.3+0.45+2.272.024834131.170.1+2200+13+2338.59+72,437+4110.45
'25/10/15202019.8519.85-0.2-10.752,2275434.10.44-3010+15.8-2858.56-12,430070.29
'25/10/142020.0519.920.05+0.15+0.750.755124421.160.1-1000+19.9-80.18.59+32,431-270.29
'25/10/1320.1520.1519.6519.9-0.25-1.242.486437170.90.13-2930+7-2868.61+312,428090.37
'25/10/0920.320.32020.15-0.05-0.251.491,0141,2910.790.2-3290-3.62-3338.63+162,397+190.38
'25/10/0820.420.420.1520.2-0.15-0.741.237236061.190.15-3960-42-4388.62+32,381080.34
'25/10/0720.5520.5520.320.35-0.15-0.731.224674850.960.1-2110+35-1768.66+132,378-180.34
'25/10/0320.420.520.320.5+0.15+0.740.983292991.10.07+1380-18+1208.67-52,365090.38
'25/10/0220.420.4520.320.35000.742312510.920.05-150-4.29-19.38.65+22,370090.38
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
'25/10/0120.320.3520.220.35+0.05+0.250.741612380.680.03-59.80+11.6-48.28.67+42,368090.38
'25/09/3020.520.520.2520.3-0.05-0.251.232252660.850.05-73.80+27.4-46.48.67+12,364090.38
'25/09/2620.7520.7520.2520.35-0.4-1.932.416205381.150.13-3020-0.88-3038.69-12,363-190.38
'25/09/2520.520.7520.520.75+0.4+1.971.235453491.560.11+700+16+868.72-62,364-7100.42
'25/09/2420.320.4520.220.35+0.15+0.741.243562361.510.07+450+37+828.71-82,3700170.72
'25/09/2320.520.520.1520.2-0.2-0.981.725044691.080.1-1320-2.38-1348.71-132,3780170.71
'25/09/2220.3520.520.2520.4+0.1+0.491.233113260.950.06+390+10.5+49.58.73+112,391-2170.71
'25/09/1920.220.420.1520.3+0.1+0.51.242642900.910.05+390+12.5+51.58.72+42,3800190.8