≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2538 基泰 (還原股價) / K線圖(日)

2538 基泰

日期: 10/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.878.83+0.04+0.45%0.79%8.838.878.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
338298.6萬2051.65張/筆8.840.7215.290.01
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)
251222.1萬1601.57張/筆8.84-0.09 (-1.01%)

連續漲跌: 首日上漲  ( +0.04元 / +0.45%)

財報評分: 最新51分 / 平均45分

上市指數: 48475.74 (122.25 / +0.25%)

新聞及公告

• 品牌建商在公辦都更勝出 大直「儒玉」、「藏璽」分別由皇昌及長虹拿下 (Anue鉅亨 08/30 10:27)

• 基泰2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/05 15:46)

• 基泰2026年第二季合併財務報告董事會召開日期為 2026年8月5日 (公告訊息 07/28 15:21)

• 代子公司君匯開發(股)公司依公開發行公司資金貸與及背書保證處理準則第二十五條之規定辦理公告 (公告訊息 07/27 14:30)

• 代子公司京匯開發(股)公司依公開發行公司資金貸與及背書保證處理準則第二十五條之規定辦理公告 (公告訊息 07/27 14:29)

• 基泰除息基準日相關事宜 (公告訊息 07/15 14:05)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2538 基泰 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/2 交易資料統計

共7,482日｜股價已還原
成交價: 8.87元 (+0.04元/ +0.45%)成交張數: 338張成交金額: 299萬元
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2440高
近2日新高
首日上漲
(+0.04元/ +0.45%)
第1355低
近2日新高
第6377高
近2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

｜股價已還原
結算價
8.87元		3日
09/30
~10/02
5日
09/24
~10/02
10日
09/17
~10/02
1個月
09/03
~10/02
3個月
07/06
~10/02
半年
04/07
~10/02
1年
'25/10/03
~10/02
2年
'24/10/04
~10/02
3年
'23/10/04
~10/02
5年
'21/10/04
~10/02
10年
'16/10/03
~10/02
15年
'11/10/04
~10/02
20年
'06/10/03
~10/02
今年
01/02
~10/02
起算價8.718.678.638.819.479.51015.313.710.36.265.473.5610.8
漲跌價+0.16+0.2+0.24+0.06-0.6-0.63-1.15-6.44-4.8-1.39+2.61+3.4+5.31-1.91
漲跌幅+1.84%+2.31%+2.78%+0.68%-6.35%-6.63%-11.5%-42.1%-35.1%-13.6%+41.7%+62.2%+149%-17.7%
振幅3.56%4.73%6.26%6.13%12.9%14.9%25.1%46.8%83.9%112%243%281%514%21.5%
成交張數1,2811,9941.62萬2.07萬3.88萬7.12萬10.9萬22.4萬92.7萬182萬316萬517萬1,217萬8.97萬
成交金額1,129萬1,746萬1.38億1.78億3.48億6.66億10.8億26.4億150億269億419億788億2,260億8.61億
週轉率0.29%0.45%3.63%4.65%8.71%16%24.6%50.3%208%410%711%1161%2735%20.2%

* 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
'26/10/028.838.878.88.87+0.04+0.450.793382051.650.03-18200-1827.93-52,832020.07
'26/10/018.958.958.88.83-0.09-1.011.682511601.570.02-1250-2-1277.96+112,837020.07
'26/09/308.688.998.688.92+0.21+2.413.566922582.680.06+13.20-98-84.87.97-132,826+220.07
'26/09/298.78.718.588.71001.494751892.510.04-690-5-748.11+32,839000
'26/09/248.678.748.648.71+0.04+0.461.152381132.10.02+100+18.12-12,836000
'26/09/238.658.778.618.67+0.06+0.71.862872011.430.02+16.900+16.98.12-222,837000
'26/09/228.538.668.528.61+0.04+0.471.637452293.250.06+10600+1068.12-322,859000
'26/09/218.518.638.468.57+0.11+1.32.012,1835583.910.19+3380+5+3438.34-1302,891000
'26/09/188.7998.468.46-0.23-2.656.2110,7021,4977.150.91-4,1980+103-4,0958.26+2143,021-200
'26/09/178.648.738.588.69+0.06+0.71.742491631.530.02-220+2-209.18-182,807020.07
'26/09/168.628.688.568.63001.394453001.480.04-32100-3219.11+142,825020.07
'26/09/158.688.688.598.63-0.04-0.461.046332542.490.05-16400-1649.09+22,811020.07
'26/09/148.748.748.648.67-0.07-0.81.142722141.270.02-6800-689.12-12,809020.07
'26/09/118.738.788.718.74-0.06-0.680.82821621.740.02-69.900-69.99.13+92,810020.07
'26/09/108.838.838.758.8-0.03-0.340.914001772.260.04-26600-2669.11+42,801020.07
'26/09/098.878.888.768.83-0.04-0.451.354762531.880.04-27400-2749.14+152,797020.07
'26/09/088.818.948.88.87+0.08+0.911.592732151.270.02-71.400-71.49.19-142,782020.07
'26/09/078.898.898.798.79-0.1-1.121.124642901.60.04-2000+3-1979.2+52,796020.07
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
'26/09/048.968.968.778.89002.145383171.70.05-5200-529.24+22,791020.07
'26/09/038.818.938.758.89+0.08+0.912.047342992.450.06-15100-1519.24+462,789020.07
'26/09/028.828.838.738.81-0.02-0.231.138534162.050.07-43700-4379.27+712,743020.07
'26/09/018.858.898.828.83-0.01-0.110.793882551.520.03-1750+3-1729.3602,672020.07
'26/08/318.888.918.818.84-0.06-0.671.127193582.010.06-39900-3999.38+212,672020.07
'26/08/289.039.038.98.9-0.11-1.221.449735351.820.09-33100-3319.47+212,651020.08
'26/08/279.149.159.019.01-0.13-1.421.534662491.870.04-720+1-719.57+622,630020.08
'26/08/269.139.1499.14+0.06+0.661.544062581.570.04+210+4+259.57+102,568+120.08
'26/08/259.119.119.019.08+0.01+0.111.14012271.770.04+1620+1+1639.57-82,558+110.04
'26/08/249.19.179.049.07-0.06-0.661.424302811.530.04+13000+1309.53+192,566000
'26/08/219.069.139.039.13+0.07+0.771.12671861.440.02+710+3+749.5-92,547000
'26/08/209.029.079.019.06+0.04+0.440.672892051.410.03+750-34+419.48+82,556000
'26/08/199.099.0999.02-0.05-0.550.993172001.580.03-960-2-989.45+152,548000
'26/08/189.129.279.019.07-0.05-0.552.855972962.020.05+1200+129.47-12,533000
'26/08/179.119.139.079.12+0.01+0.110.663031931.570.03-330+3-309.49+232,534-100
'26/08/149.149.159.089.11-0.03-0.330.773031751.730.03-13800-1389.5+192,511+110.04
'26/08/139.189.29.089.14+0.01+0.111.314812571.870.04-750-6-819.52+272,492000
'26/08/129.139.179.139.13000.441601111.450.01-38.700-38.79.54+292,465000
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
'26/08/119.189.189.129.13-0.04-0.440.653482011.730.03-22600-2269.55+122,436000
'26/08/109.219.249.139.17+0.01+0.111.23391901.780.03-5600-569.6+162,424000
'26/08/079.159.229.139.16+0.01+0.110.982161601.350.02-80+1-79.61-32,408000
'26/08/069.359.359.129.15-0.14-1.512.486414611.390.06-4420-3-4459.61+952,411000
'26/08/059.359.359.289.29-0.05-0.540.752302141.080.02-17100-1719.71+22,316000
'26/08/049.369.379.299.34-0.14-1.480.843842271.690.04-3250-11-3369.74+402,314-100
'26/08/039.469.489.349.48-0.02-0.211.473422321.470.03-2120-26-2389.81+332,274010.04
'26/07/319.569.689.489.5-0.06-0.632.093151711.840.03-1210+4-1179.85-112,241010.04
'26/07/309.599.639.49.56+0.06+0.632.424312241.920.04-2100-2110-692,252+110.04
'26/07/299.599.599.319.5+0.04+0.43.011,1474552.520.11+50.80+8+58.89.99+1212,321000
'26/07/289.599.649.469.46-0.09-0.91.894622272.040.05+380+9+479.98-882,200000
'26/07/279.489.649.459.55+0.1+1.012.019132823.240.09+4630+2+4659.99-1332,288000
'26/07/249.329.489.329.45+0.05+0.511.723941862.120.04+2220+1+2239.89-692,421000
'26/07/239.439.439.349.4+0.03+0.31.012981392.140.03-7500-759.84+52,490000
'26/07/229.439.459.389.38-0.05-0.50.812411951.240.02-47.30-13-60.39.97+12,485000
'26/07/219.49.479.349.42+0.09+0.921.422501661.510.02+6700+6710-72,484000
'26/07/209.429.439.299.34-0.03-0.31.523122081.50.03-45.80+8-37.89.99+612,491000
'26/07/179.49.419.289.37-0.04-0.41.415442312.360.05-1850+8-17710+132,430000
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
'26/07/169.49.459.329.4+0.09+0.921.434972811.770.05+580-2+5610.1-52,417000
'26/07/159.249.389.249.32+0.07+0.721.443361741.930.03+7200+7210-652,422000
'26/07/149.319.349.259.25-0.07-0.710.924021822.210.04-600-2-6210+22,487000
'26/07/139.379.49.319.32-0.1-1.010.913131392.250.03-1260-1-12710-12,485000
'26/07/099.49.419.329.41+0.08+0.811.0231715920.03-410-8-4910-332,486000
'26/07/089.399.49.349.34-0.05-0.510.713191681.90.03-1470-11-15810+52,519000
'26/07/079.59.59.359.39-0.09-0.91.65052192.310.05-2100+8-20210.1+152,514000
'26/07/069.59.59.449.47000.62541671.520.03-1800-1810.1-182,499000
'26/07/039.259.489.259.47+0.16+1.732.454142171.910.04+79.50-2+77.510.1-142,517000
'26/07/029.399.399.259.31-0.03-0.311.423302151.540.03-94.500-94.510.1+132,531000
'26/07/019.429.429.239.34-0.03-0.32.034252052.070.04-1310-2-13310.1-52,518000
'26/06/309.49.419.319.37001.122661741.530.03-1910-1-19210.1+252,523000
'26/06/299.369.429.359.37+0.02+0.20.811601411.140.02-1800-1810.1+22,498000
'26/06/269.59.59.289.35-0.2-2.092.296623052.170.07-3580-3-36110.1+72,496000
'26/06/259.559.649.499.55+0.06+0.61.65671763.220.06+65.50+7+72.510.1-122,489000
'26/06/249.49.59.379.49+0.09+0.911.41115781.480.01+140+2+1610.1+282,501000
'26/06/239.439.59.49.4-0.1-115272302.290.05-1100-1110-182,473000
'26/06/229.599.649.469.5-0.1-0.991.887072642.680.07-3100-12-32210+202,491000
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
'26/06/189.699.839.599.59-0.05-0.492.465822292.540.06+350+4+3910.1+182,471000
'26/06/179.649.649.59.64001.486931574.410.07+1630+3+16610.1+12,453000
'26/06/169.649.699.599.64000.992651601.660.03+1180+1+11910-1232,452000
'26/06/159.699.699.559.64+0.05+0.51.493471951.780.04+1210+2+1239.99-82,575000
'26/06/129.699.749.559.59001.984671792.610.05-230+7-169.96+52,583000
'26/06/119.789.789.59.59-0.05-0.492.963721792.080.04-45.70+1-44.79.96-42,578000
'26/06/109.499.889.429.64+0.15+1.64.81,0504772.20.11+66.60-4+62.69.97-252,582000
'26/06/099.439.599.439.49-0.01-0.11.74531902.380.05-22.40-1-23.49.95+92,607000
'26/06/089.399.599.279.5-0.1-0.993.374171932.160.04-9800-989.95-572,598000
'26/06/059.489.699.489.59+0.11+1.22.24812501.920.05+1880+2+1909.96-262,655000
'26/06/049.599.599.489.48-0.11-1.191.195202472.110.05-12300-1239.92+612,681000
'26/06/039.079.649.079.59+0.56+6.26.311,3115162.540.13+1030-3+1009.92+152,620000
'26/06/029.169.219.029.03-0.12-1.352.071,1553383.420.11-3260+13-3139.9202,605000
'26/06/018.849.318.839.16+0.31+3.545.483,6644128.890.35+5520+2+5549.99-182,605000
'26/05/298.848.858.798.84+0.02+0.220.753582181.640.03+3.920+3+6.929.86+12,623000
'26/05/288.98.98.798.83-0.08-0.851.283762501.510.03-1650+20-1459.85+302,622000
'26/05/278.828.918.778.9+0.06+0.641.614192981.40.04+1960-2+1949.88+402,592000
'26/05/268.888.98.848.84-0.06-0.640.753181562.040.03-570-27-849.8402,552000
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
'26/05/258.948.948.838.9-0.04-0.431.283812611.460.04-35.90+29-6.889.85+12,552000
'26/05/228.969.018.98.94-0.05-0.531.161981501.320.02-8.9600-8.969.85+92,551000
'26/05/218.938.998.888.99+0.08+0.851.171621241.310.02+3100+319.85-32,542000
'26/05/208.89.018.768.91+0.11+1.32.812101401.50.02+280-11+179.85-212,545000
'26/05/198.918.958.788.8-0.12-1.381.926893212.150.06+1150+9+1249.84+62,566000
'26/05/188.928.958.88.92-0.02-0.211.76491773.670.06+400+49.81-32,560000
'26/05/159.139.248.938.94-0.17-1.883.449333242.880.09-17400-1749.8+192,563000
'26/05/149.149.199.099.11-0.08-0.831.034032081.940.04-970-7-1049.84+92,544000
'26/05/139.159.249.159.19-0.05-0.511.035431224.450.05+1400+149.86+22,535-100
'26/05/129.269.319.239.23-0.08-0.820.823231881.720.03-290-1-309.85-192,533+110.04
'26/05/119.439.439.319.31-0.15-1.611.316482752.360.06-1170-7-1249.86-82,552000
'26/05/089.49.559.49.46+0.07+0.711.622991501.990.03+1400-2+1389.89-72,560000
'26/05/079.559.559.319.4-0.1-1.12.57953142.530.08-170+1-169.86+52,567000
'26/05/069.199.59.199.5+0.32+3.523.425042731.850.05+940+5+999.86-432,562000
'26/05/059.119.319.059.18+0.06+0.622.816082052.970.06-630-23-869.84+62,605000
'26/05/049.279.279.19.12-0.15-1.641.848203852.130.08-22000-2209.85+272,599000
'26/04/309.439.459.239.27-0.16-1.712.328093072.640.08-1230-4-1279.89-82,572000
'26/04/299.439.479.439.43-0.01-0.10.42901731.670.03+710-6+659.92-132,580000
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
'26/04/289.559.559.419.44-0.01-0.11.413121442.170.03+90-1+89.9102,593000
'26/04/279.59.59.459.45-0.05-0.50.54761802.640.05-10500-1059.9+52,593000
'26/04/249.59.559.489.5000.76011873.220.06-180+5-139.92-92,588000
'26/04/239.599.649.59.5-0.14-1.481.483911772.210.04-9600-969.93-132,597000
'26/04/229.649.649.559.64+0.1+112921352.160.03-30-4-79.95-132,610000
'26/04/219.599.599.59.55+0.05+0.511991261.580.02+7300+739.95+12,623000
'26/04/209.599.649.59.5-0.1-0.991.493571642.180.04+6300+639.93+62,622000
'26/04/179.599.649.559.59+0.05+0.513221931.670.03+11.200+11.29.92-142,616000
'26/04/169.599.649.559.55+0.05+0.512381661.430.02+1220+12+1349.92+12,630000
'26/04/159.649.649.59.5-0.1-0.991.495081982.570.05+1130-23+909.89-242,629000
'26/04/149.649.699.559.59001.493222061.560.03+1190+10+1299.86-1982,653000
'26/04/139.59.599.59.59+0.1+112271331.710.02-7.940+3-4.939.8302,851000
'26/04/109.59.599.59.5-0.1-0.990.994501932.330.05-700-79.83+82,851000
'26/04/099.649.649.59.59001.4995831.150.01+60-5+19.84+42,843000
'26/04/089.59.699.59.59+0.1+124921742.830.05+2150+6+2219.83-232,839000
'26/04/079.59.559.499.5000.64111532.690.04+2100+219.79-982,862000
'26/04/029.699.699.59.5-0.05-0.51.992221121.980.02-120+5-79.78+142,960000
'26/04/019.559.699.559.55+0.05+0.51.5167881.90.02+680+11+799.78+112,946000
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
'26/03/319.649.649.59.5-0.14-1.481.482051251.640.02-250+1-249.77+72,935-200
'26/03/309.699.699.559.64001.481641121.470.02-50-4-99.77+12,928020.07
'26/03/279.649.749.599.64-0.05-0.491.47159941.690.02+620-40+229.77+32,927+220.07
'26/03/269.789.789.649.69001.47121891.360.0100009.76+12,924000
'26/03/259.699.749.649.69+0.14+1.4911501031.460.02+24.60+22+46.69.76-52,923000
'26/03/249.599.649.59.55001.494521752.580.05-300-29-599.75+162,928000
'26/03/239.699.699.499.55-0.14-1.472.067382832.610.07-280-8-369.76+262,912000
'26/03/209.699.749.699.69+0.05+0.490.493171432.220.03+410-3+389.76+52,886000
'26/03/199.649.699.559.64-0.05-0.491.473991532.610.04-500-59.75+112,881000
'26/03/189.789.839.699.69001.473021651.830.03+780+24+1029.76-12,870000
'26/03/179.649.789.649.69+0.1+0.991.492991412.120.03+11200+1129.74-32,871000
'26/03/169.699.699.599.59-0.05-0.490.993211881.710.03-37.50-4-41.59.72-52,874000
'26/03/139.649.749.559.64001.977573022.510.08-270+10.3-16.79.72-12,879000
'26/03/129.839.839.649.64-0.24-2.41.927203402.120.07+270-4+239.72+42,880000
'26/03/119.889.989.889.88+0.05+0.480.971941121.730.02+280+1+299.72-212,876000
'26/03/109.839.939.789.83+0.14+1.471.472251361.650.02-60-10.3-16.39.71-172,897000
'26/03/099.789.839.699.69-0.28-2.861.435332941.810.05-2860-28-3149.71+132,914000
'26/03/069.93109.839.98+0.05+0.481.912231291.730.02+460-14+329.77+202,901000
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
'26/03/059.939.989.889.93+0.1+0.970.972571272.030.03+220+24+469.76+362,881000
'26/03/049.939.939.789.83-0.1-0.961.447392383.110.08+0.760-31-30.29.76-222,845000
'26/03/0310.110.19.939.93-0.24-2.341.874982352.120.05-14200-1429.76+92,867000
'26/03/0210.210.210.110.2-0.05-0.470.932051061.930.02+23.90+1+24.99.79-192,858000
'26/02/2610.210.310.110.2+0.05+0.471.875511992.770.06+410-2+399.79+232,877000
'26/02/2510.310.310.110.2-0.1-0.931.853752031.850.04+100+19.79-32,854000
'26/02/2410.210.310.110.3+0.05+0.471.863841912.010.04+9.780+2+11.89.8-602,857000
'26/02/231010.31010.2+0.24+2.382.383842891.330.04+2200+4+2249.82-42,917000
'26/02/119.93109.939.98+0.05+0.480.962171621.340.02+470+4+519.77-92,921-100
'26/02/109.98109.939.93-0.1-0.950.954102151.910.04+70+5+129.76-82,930010.03
'26/02/0910.110.19.9310+0.05+0.481.92451501.630.03-640+2-629.75-42,938010.03
'26/02/0610.110.19.989.98-0.14-1.411.413241442.250.03-97.700-97.79.7702,942010.03
'26/02/0510.110.210.110.1000.942561072.40.03+310-1+309.79-72,942-110.03
'26/02/0410.110.210.110.1000.94155921.690.02-30+2-19.81-492,949020.07
'26/02/0310.110.210.110.1001.411681021.650.02-1000+4-969.8102,998020.07
'26/02/0210.310.310.110.1-0.14-1.391.391791211.480.02-510-1-529.83-102,998020.07
'26/01/3010.310.310.210.3+0.05+0.470.932241112.020.02-5000-509.84-323,008020.07
'26/01/2910.210.310.110.2001.42691661.620.03+1800+189.85-13,040020.07
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
'26/01/2810.310.410.210.2-0.05-0.461.852731801.520.03-2800-289.84+53,041020.07
'26/01/2710.410.410.210.3002.312451261.950.03+270+4+319.85-93,036020.07
'26/01/2610.410.410.310.3+0.05+0.470.932031041.950.02-430-1-449.8403,045020.07
'26/01/2310.410.410.210.2-0.14-1.381.832811511.860.03-5700-579.85+303,045020.07
'26/01/2210.310.410.310.4000.922491771.410.03-17.20+2-15.29.86+33,015020.07
'26/01/2110.310.410.210.4+0.1+0.931.3930815420.03-700+17-539.8603,012020.07
'26/01/2010.410.410.310.3-0.1-0.921.383202611.230.03-8400-849.87+53,012020.07
'26/01/1910.310.410.310.4001.833122551.230.03-20-25-279.88-13,007-820.07
'26/01/1610.410.410.410.4-0.14-1.360.92851681.690.03-47.80-13-60.89.88-1193,0080100.33
'26/01/1510.510.510.410.5-0.05-0.451.351451381.050.02-290-1-309.88-33,1270100.32
'26/01/1410.510.510.410.5+0.1+0.910.91111981.130.01+40-2+29.95-93,1300100.32
'26/01/1310.410.510.410.4+0.05+0.461.372211471.50.02-200-29.94+43,1390100.32
'26/01/1210.410.510.310.4-0.14-1.351.83921912.050.04-89.200-89.29.94+643,135-5100.32
'26/01/0910.510.610.410.5001.82581401.840.03+530-1+529.96-1113,0710150.49
'26/01/0810.610.710.410.5-0.1-0.892.233541322.680.04+10300+1039.95+63,1820150.47
'26/01/0710.410.710.310.6+0.28+2.753.676242932.130.07+5200+529.93+223,1760150.47
'26/01/0610.410.510.410.4001.383851981.940.04-7700-779.95-223,1540150.48
'26/01/0510.610.610.410.4-0.28-2.682.238063132.580.09-29800-2989.96-3783,1760150.47
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
'26/01/0210.710.810.610.6-0.14-1.321.322341311.790.03-8200-8210+63,5540150.42
'25/12/3110.710.910.710.8-0.1-0.871.31129931.390.01-40-1-510+13,5480150.42
'25/12/30111110.710.9-0.1-0.872.16213892.40.02-4800-4810+53,5470150.42
'25/12/2910.71110.711+0.19+1.762.648312163.850.09-60+1-510-73,5420150.42
'25/12/2610.910.910.710.8001.76158871.820.02-1400-141003,5490150.42
'25/12/2410.810.910.710.8-0.05-0.442.193281412.330.04+4100+4110.1+163,5490150.42
'25/12/2310.710.810.710.8+0.05+0.441.322791002.790.03+280-1+2710-183,5330150.42
'25/12/2210.810.810.610.8-0.05-0.442.192641052.510.03-260+1-2510-153,551+10150.42
'25/12/1910.710.910.710.8+0.14+1.331.783441941.770.04+1250+6+13110-373,566050.14
'25/12/1810.710.710.710.7+0.05+0.450.452641122.350.03+1060+1+10710-193,603050.14
'25/12/1710.610.710.610.6001.342681232.180.03+490+6+5510-83,622050.14
'25/12/1610.610.710.510.6001.342191191.840.02-10.10+3-7.149.98-53,630050.14
'25/12/1510.510.710.510.6+0.05+0.451.792821441.960.03+890+4+9310-153,635050.14
'25/12/1210.710.810.610.6-0.05-0.451.79209962.180.02+5900+599.98-153,650050.14
'25/12/1110.710.810.510.6-0.05-0.442.2226413220.03+4700+479.97+73,665050.14
'25/12/1010.710.810.710.7-0.05-0.441.33147891.650.02+350+14+499.96-23,658050.14
'25/12/0910.710.810.610.7+0.05+0.441.33187822.280.02-250+1-249.96-133,660050.14
'25/12/0810.810.910.610.7-0.14-1.322.634891692.890.06-16.10+5-11.19.96-203,673-250.14
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
'25/12/0510.910.910.710.8001.752531002.530.03+140+5+199.97-313,693-1170.19
'25/12/0410.810.910.710.8001.322001041.920.02+4500+459.96-103,7240180.48
'25/12/0310.710.810.610.8+0.14+1.331.782871491.930.03+1350+4+1399.95-393,734+8180.48
'25/12/0210.410.710.410.7+0.24+2.272.733311721.920.04+1950-9+1869.92+93,7730100.27
'25/12/0110.410.610.410.4-0.1-0.91.81621021.580.02-30+309.88+63,7640100.27
'25/11/2810.510.610.410.5001.83001212.480.03-40+18.2+14.29.88+73,7580100.27
'25/11/2710.510.610.410.5-0.05-0.451.79164861.90.02+2600+269.88-603,7510100.27
'25/11/2610.610.610.510.6001.351401131.240.02+300+2+329.94-23,8110100.26
'25/11/2510.410.610.410.6+0.19+1.832.283451532.260.04+2110-1+2109.94-653,813+3100.26
'25/11/2410.410.410.310.4+0.14+1.391.852781312.120.03+970+82+1799.89-253,878070.18
'25/11/2110.310.410.310.3-0.05-0.461.843101671.850.03-11.60-3-14.69.87-73,903-270.18
'25/11/2010.410.410.310.3001.381791111.620.02-590+7-529.87+53,910090.23
'25/11/1910.510.510.310.3-0.19-1.811.812421291.880.03-14100-1419.88-143,905-690.23
'25/11/1810.810.810.410.5-0.24-2.213.986463072.10.07-3720+14-3589.91-103,919-1150.38
'25/11/1710.510.710.410.7+0.38+3.673.211,1144002.780.12+3390+7+3469.92-263,929+3160.41
'25/11/1410.310.410.210.4+0.05+0.462.35642682.10.06+2490+5+2549.85-393,955+7130.33
'25/11/1310.110.410.110.3+0.19+1.883.294941822.710.05+2460+8+2549.79-93,994+160.15
'25/11/1210.110.310.110.1001.882131121.90.02+5800+589.74+234,003+350.12
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
'25/11/119.9810.19.9310.1+0.14+1.431.93551602.220.04+1310-1+1309.72-373,980020.05
'25/11/101010.19.939.98-0.05-0.471.423161322.390.03-57.800-57.89.69-714,017020.05
'25/11/0710.210.29.9310-0.24-2.312.316222382.620.07-910-6-979.71-3244,088020.05
'25/11/069.9310.39.9310.3+0.33+3.353.834021862.160.04+1700-3+1679.73-124,412020.05
'25/11/0510.110.19.839.93-0.05-0.482.383541582.240.04-2230-3-2269.69+1284,424020.05
'25/11/0410.110.19.939.98-0.1-0.941.422461591.550.03-95.100-95.19.7404,296020.05
'25/11/031010.19.8810.1+0.05+0.471.95642722.070.06-2340-16-2509.76+244,296020.05
'25/10/3110.210.21010-0.1-0.941.413221492.160.03-580+2-569.81+114,272020.05
'25/10/3010.210.310.110.1-0.05-0.471.873741991.880.04-2110-2-2139.82+94,261020.05
'25/10/2910.210.210.110.2000.931951281.530.02-550+2-539.87-154,252020.05
'25/10/2810.310.310.110.2-0.14-1.381.842261571.440.02-900-3-939.88+14,267020.05
'25/10/2710.210.310.110.3+0.14+1.42.346512222.930.07+1450+17+1629.9-294,266020.05
'25/10/2310.310.410.210.2-0.1-0.931.855101872.730.05+1830-1+1829.86+64,295-420.05
'25/10/2210.210.310.210.3+0.1+0.931.44691742.70.05+1890+36+2259.83-144,289+460.14
'25/10/2110.110.210.110.2+0.1+0.941.422161301.660.02+4900+499.78-134,303020.05
'25/10/2010.210.31010.1-0.1-0.932.342121481.430.02-930+17-769.77+124,316-320.05
'25/10/1710.210.310.110.2001.873411672.040.04+73.60+3+76.69.79-194,304+350.12
'25/10/1610.210.210.110.2000.932061161.780.02-320+3-299.78-1074,323020.05
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
'25/10/1510.110.210.110.2+0.05+0.470.942041281.60.02-74.30+13-61.39.79-654,430020.05
'25/10/1410.110.310.110.1+0.05+0.472.364471922.330.05+12300+1239.82-314,495020.04
'25/10/139.9810.29.8810.1-0.14-1.42.793381751.930.04+620-2+609.8+244,526020.04
'25/10/0910.210.310.110.2+0.1+0.941.884311822.370.05+13200+1329.78+64,502020.04
'25/10/0810.110.11010.1+0.05+0.470.941871191.570.02-4000-409.73+204,496020.04
'25/10/071010.21010.1+0.05+0.471.421961611.220.02+250-5+209.74+34,476+120.04