≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1256 鮮活果汁-KY (還原股價) / K線圖(日)

1256 鮮活果汁-KY

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
160162.5-2.5-1.54%4.62%159.5162.5155
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
901,430萬630143股/筆158.21.3610.280.12
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)
33546.9萬92364張/筆163.3-0.5 (-0.31%)

連續漲跌: 連4跌  ( -7.5元 / -4.48%)

財報評分: 最新62分 / 平均68分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 鮮活果汁-KY前10月營收47.97億元年增38% 已超越去年全年 (Anue鉅亨 11/04 18:26)

• 旺季熱度高+新產能加入 鮮活果汁-KY第3季營收18.3億元登頂 (Anue鉅亨 10/12 18:19)

• 代重要子公司蘇州鮮活飲品股份有限公司公告董事會決議通過在廣西省百色市設立子公司 (公告訊息 09/16 16:31)

• 布局直飲且新產能投入 鮮活果汁8月營收6.49億元攀頂 年增25% (Anue鉅亨 09/04 20:18)

• 鮮活果汁-KY在Q2賺回逾半個股本 上半年EPS達8.98元 (Anue鉅亨 08/28 18:27)

• 鮮活果汁-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/28 17:12)

• 大陸 IPO案未竟全功 巨大決議擲近30億元買回鼎鎂36%股權 (Anue鉅亨 08/21 18:21)

• 鮮活果汁-KY2026年第2季合併財務報告董事會召開日期 (公告訊息 08/20 19:28)

• 鮮活果汁-KY2025年度現金股利總額調整 (公告訊息 08/11 16:57)

• 鮮活果汁-KY在台訴訟及非訴訟代理人聯絡地址變更 (公告訊息 08/11 14:20)

• 鮮活果汁-KY審計委員會委員異動 (公告訊息 08/11 14:19)

• 鮮活果汁-KY2026年第一次股東臨時會增選獨立董事 (公告訊息 08/11 14:18)

• 鮮活果汁-KY2026年第一次股東臨時會重要決議事項 (公告訊息 08/11 14:17)

• 鮮活果汁-KY迎旺季 7月營收年月雙增 累計1-7月創同期新高 (Anue鉅亨 08/04 19:20)

• 代子公司Power Keen Limited公告董事會決議發放現金股利 (公告訊息 07/22 21:53)

• 代子公司Sunjuice (Hong Kong) Limited公告董事會決議發放現金股利 (公告訊息 07/22 21:53)

• 鮮活果汁-KY董事會決議召開2026年第一次股東臨時會（新增議案） (公告訊息 07/15 16:51)

• 鮮活果汁-KY變更現金股利發放日 (公告訊息 07/15 15:26)

• 鮮活果汁6月營收5.76億元年月雙增 H1營收26.48億元年增47% (Anue鉅亨 07/06 17:10)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1256 鮮活果汁-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共3,462日｜股價已還原
成交價: 160元 (-2.5元/ -1.54%)成交張數: 90.4張成交金額: 1,430萬元
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1322高
近125日新低
連4跌
(-7.5元/ -4.48%)
第671高
近13日新高
第890高
近13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
160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20年今年
01/02
~11/06
起算價16416416616617817014213321330988.7--144
漲跌價-4-4.5-6.5-6.5-18.5-10.2+18.3+26.9-52.7-149+71.3--+16.4
漲跌幅-2.44%-2.74%-3.9%-3.9%-10.4%-5.98%+13%+20.2%-24.8%-48.1%+80.4%--+11.4%
振幅7.62%7.6%8.11%11.7%22.7%33.1%59%87.5%67.5%70.4%388%--50.8%
成交張數1692173627513,1721.24萬2.01萬3.13萬3.89萬5.05萬16萬--1.82萬
成交金額2,718萬3,508萬5,892萬1.25億5.53億22.9億34.8億51.6億65.8億100億337億--32.1億
週轉率0.47%0.61%1.01%2.1%8.87%34.7%56.1%87.5%109%141%448%--50.9%

* 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
'26/11/06160162155160-2.5-1.544.62906300.140.14+230-1+224.22+2325000
'26/11/05163165162162-0.5-0.311.5333920.360.05+5.4100+5.414.150323000
'26/11/04168168161163-1-0.613.96451,0410.040.07+100+1+114.13+3323000
'26/11/03166166163164-3.5-2.091.7926900.290.04+1.9500+1.954.16+1320000
'26/11/02165168165168+3+1.821.5222940.230.04-1.710+1-0.714.15-1319000
'26/10/30164164164164-1.5-0.90.6161110.150.03+2.3500+2.354.160320000
'26/10/29166168164166002.1136770.470.06+12.100+12.14.150320000
'26/10/28168168166166+0.5+0.31.21231790.130.04+9.450+1+10.44.11-10320000
'26/10/27166168160166-0.5-0.34.52501620.310.08+8.1800+8.184.08-19330000
'26/10/22168168165166-0.5-0.32.1181060.170.03-1.9400-1.944.05+3349000
'26/10/21168169166166-2.5-1.481.4821460.450.03-6.9900-6.994.01+2346000
'26/10/20166169166169+3.5+2.111.8131700.440.05-10.300-10.34.03+12344000
'26/10/19169169166166-3.5-2.072.07322030.160.05-16.600-16.64.09+5332000
'26/10/16168174168169+1.5+0.94.181191390.850.2+1500+154.11-1327000
'26/10/15168168163168-1.5-0.893.25646180.10.11+4.990+1+5.994.06-7328000
'26/10/14172172169169-2.5-1.461.46203750.050.03-3.6200-3.624.04+3335000
'26/10/13170174169172+3.5+2.082.68685110.130.12-14.600-14.64.04+18332000
'26/10/12168170167168+0.5+0.31.4920780.250.03-2.50+1-1.54.07+1314000
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
'26/10/08168168166168+1+0.60.915630.240.03-1.3200-1.324.07+1313000
'26/10/07166168166166+0.5+0.31.2251670.150.04-0.080+1+0.924.07-1312000
'26/10/06168168166166-2-1.191.19361240.290.06-1600-164.06+3313000
'26/10/05168170168168001.19273910.070.05-15.10-1-16.14.08+4310000
'26/10/02168168168168-0.5-0.30.5923750.30.04-4.0100-4.014.12+2306-100
'26/10/01168168168168+0.5+0.30.612740.160.02-1.830+1-0.834.12+2304010.33
'26/09/30168169166168-0.5-0.31.78602180.270.1+2.310-1+1.314.12-7302010.33
'26/09/29168170168168+2+1.21.530870.350.05-9.570-1-10.64.1+1309010.32
'26/09/24166170166166-0.5-0.32.6955940.590.09-80-5-134.21+4308010.32
'26/09/23168168166167-0.5-0.30.9471570.30.08+5.9500+5.954.22-14304010.33
'26/09/22170171167168-2.5-1.472.35797690.10.13-1900-194.2-4318010.31
'26/09/21170172170170-2-1.160.87282490.110.05-60-2-84.240322010.31
'26/09/18172172170172+1.5+0.881.1737930.390.06-2.170-4-6.184.24-2322010.31
'26/09/17172172170170000.88621540.410.11+110-5+64.24-12324-110.31
'26/09/16172172170170-0.5-0.290.88321460.220.06-15.30-4-19.34.21+3336020.6
'26/09/15173174171171-1-0.581.74282860.10.05-40-3-74.27+1333020.6
'26/09/14172173172172+1+0.580.88141810.080.02-60+1-54.280332020.6
'26/09/11172172170171-1.5-0.871.16649530.070.11-2.800-2.84.29-22332020.6
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
'26/09/10174176172172-2-1.151.72368850.040.06-1.460-0.03-1.494.29+5354020.56
'26/09/09174176174174+0.5+0.291.72351240.280.06-3.9500-3.954.3+17349020.57
'26/09/08174176174174+0.5+0.291.73421430.30.07+12.200+12.24.29-2332020.6
'26/09/07178178172174+0.5+0.293.18897640.120.15-11.30+1-10.34.26+9334+120.6
'26/09/04174174172173001.73742730.270.13-14.80+1-13.84.29+9325010.31
'26/09/03178178173173-4.5-2.543.11341,5340.090.24-57.10+2-55.14.33+13316010.32
'26/09/02180181178178-0.5-0.281.97551150.480.1-7.910-1.11-9.024.450303010.33
'26/09/01184184177178-3.5-1.933.861554440.350.28-240-2-264.470303010.33
'26/08/31194196181182-6.5-3.467.712924420.660.54-6400-644.52-22303010.33
'26/08/28186188184188+5+2.732.461112600.430.21-20-1-34.67+4325010.31
'26/08/27187187182183-3-1.612.961032,1470.050.19-350-1.19-36.24.67+11321010.31
'26/08/26181186181186+4+2.22.75621570.40.12+22.10-0.12+224.77-26310010.32
'26/08/25180182180182+3.5+1.961.440960.410.07+200+24.71+4336010.3
'26/08/24180180177178-1-0.561.39277240.040.05-13.900-13.94.7+6332010.3
'26/08/21179182179180001.39355210.070.06+1.6100+1.614.74+1326010.31
'26/08/20178180178180+3.5+1.991.1428590.470.05+9.1400+9.144.740325010.31
'26/08/19176177174176+0.5+0.281.7134720.470.06+70-1+64.710325010.31
'26/08/18178178174176-3.5-1.961.961078990.120.19+1.640+1+2.644.69+1325010.31
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
'26/08/17181182179179-2-1.11.66881300.680.16+23.400+23.44.82+7324010.31
'26/08/14182182178181+0.5+0.282.49391190.330.07-0.80+1+0.24.76+5317010.32
'26/08/13180180176180+0.5+0.282.78539500.060.1+3.240-1+2.244.76-13312-110.32
'26/08/12180180178180+0.5+0.281.39251,3570.020.05-7.300-7.34.75+1325020.62
'26/08/11178183178180+1.5+0.842.53611300.470.11-8.920+2-6.924.82+14324020.62
'26/08/10178179178178-0.5-0.280.84382350.160.07+0.4600+0.464.840310020.65
'26/08/07178180177178+1.5+0.851.69491070.460.09+90+2+114.840310020.65
'26/08/06182185173177-9-4.846.453947200.550.69+33.70+1.94+35.74.85+12310020.65
'26/08/05191193180186+0.5+0.277.283086,2250.050.57-36.700-36.74.71+46298020.67
'26/08/04182186181186+3.5+1.923.02761230.620.14+280-6+224.8-1252020.79
'26/08/03181183180182-1-0.551.37442740.160.08-30-4.23-7.234.72+4253020.79
'26/07/31187187176183+9.5+5.486.05592000.30.11+4.660-1+3.664.71+1249020.8
'26/07/30176176172174-0.5-0.292.5926790.330.05-5.910+1-4.914.68-1248020.81
'26/07/29180181170174-5.5-3.066.132758840.310.48+720+4+764.66-84249-520.8
'26/07/28182182178180-5-2.712.44832030.410.15-3.40+4+0.64.46-5333+172.1
'26/07/27184184182184+1+0.541.0918380.480.03+100+14.44+4338061.78
'26/07/24186186182184-4.5-2.392.13634570.140.12-25.300-25.34.43+8334-161.8
'26/07/23184188183188+4.5+2.453501020.490.09+0.270+1+1.274.5+6326072.15
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
'26/07/22187187184184-1.5-0.811.89741800.410.14-19.10-2-21.14.49+3320+372.19
'26/07/21189189185185-1-0.542.15771070.720.14+1700+174.53-26317-841.26
'26/07/20186189184186+1+0.542.7733500.210.14+23.600+23.64.45-123430123.5
'26/07/17188188180185-4-2.124.23852160.40.16-2.620+3+0.384.38-4355-6123.38
'26/07/16188190186189+0.5+0.271.8635690.50.06-40+3-14.37-3359-6185.01
'26/07/15191191186188+2.5+1.342.4228720.390.05-9.960+3-6.964.37+13620246.63
'26/07/14188192181186-6-3.125.47942120.440.17-16.30-2-18.34.42+133610246.65
'26/07/13201201186192-5.5-2.787.341422280.620.28-370+5-324.48-113480246.9
'26/07/09194203194198+4.5+2.334.922413310.730.48+69.30-6+63.34.59+6359+24246.69
'26/07/08198198187193-0.48-0.255.751632620.620.32+40.60-1+39.64.41-69353000
'26/07/07194195189193+0.97+0.53.271171,1040.110.23-1100-114.28-22422000
'26/07/06192196187192+5.8+3.114.921738040.220.34-9.910+11+1.094.32+41444000
'26/07/03178190178187+8.7+4.896.521665470.30.32+7.960-4+3.964.33+22403000
'26/07/02178183175178-0.97-0.544.053218820.360.59-1900-194.31+3381000
'26/07/01173179172179+5.32+3.064.18887180.120.16-3.040-1-4.044.36-2378000
'26/06/30171179169174+3.38+1.995.683002961.010.54-20-2-44.37+30380000
'26/06/29171174170170-0.97-0.562.26481970.240.08-1.300-1.34.34+5350000
'26/06/26173179167171-1.93-1.126.71915670.340.34-90+4-54.48-49345000
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
'26/06/25175180172173-0.48-0.284.461031360.760.19-300-34.46+49394000
'26/06/24174174172174-0.48-0.281.11551130.490.1-90-1-104.47-1345000
'26/06/23174174168174-0.97-0.553.591391,1170.120.24-18.80+1-17.84.48-3346000
'26/06/22175176175175-0.48-0.281.135830.420.06-2.5400-2.544.5+1349000
'26/06/18172180172175+2.9+1.685.041173390.350.21-130+12-1.024.5+5348000
'26/06/17170175170173002.8442740.160.08+0.4500+0.454.53-8343000
'26/06/16172175171173-0.48-0.282.23571150.50.1-1400-144.53+11351000
'26/06/15172176172173+0.97+0.562.53741410.530.13-3.580+2-1.584.56-12340000
'26/06/12172175170172+2.9+1.712.57571110.510.1-3.920+1-2.924.63-1352000
'26/06/11170173166169-2.9-1.693.931612710.590.28+52.400+52.44.67-60353000
'26/06/10174177170172-3.87-2.24.121082220.490.19-21.10+2-19.14.51+1413-400
'26/06/09170176170176+5.32+3.123.4711,1840.060.13-130-1-144.55-2412040.97
'26/06/08167173165171-4.35-2.494.422072,5340.080.36-1.610+5+3.394.66-15414040.97
'26/06/05197197174175-18.4-9.511.847110,7830.040.89-18.60+7-11.64.63-24429040.93
'26/06/04195198190193-1.45-0.743.971142,7270.040.23-21.70+1-20.74.65+13453040.88
'26/06/03197201195195-1.45-0.743.22182,1150.10.44-2100-214.69+24440040.91
'26/06/02205205195196-6.28-3.15.011883,5530.050.39-250+2-234.76-1416040.96
'26/06/01205211198203+3.87+1.956.573862,0070.190.82+9.310-4+5.314.85-16417+440.96
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
'26/05/29200205194199+7.25+3.796.063572,4790.140.74-43.50-6-49.54.81+37433000
'26/05/28186193186191+5.8+3.123.912401,6090.150.47+190-5+144.93+12396000
'26/05/27190190184186-3.87-2.043.061522,6770.060.29-21.70-0.18-21.94.88+6384000
'26/05/26181190181190+11.6+6.525.162075790.360.4+550-4+514.94-16378000
'26/05/25177178174178+0.48+0.272.181162,2870.050.21+180+4+224.79+27394000
'26/05/22183183177177-4.35-2.393.46901,1660.080.17-2700-274.73+23367000
'26/05/21178184175182+4.83+2.734.921242180.570.23+210-3+184.81+1344000
'26/05/20179183177177-0.48-0.273.271125,7170.020.21-1.870+1-0.874.760343000
'26/05/19181183177177-3.38-1.873.48648270.080.12-500-54.76-1343000
'26/05/18174182173181+7.25+4.185.291994040.490.37-110-0.24-11.24.77+50344000
'26/05/15176178173174-5.32-2.972.97891,0640.080.16+12.200+12.24.8+1294000
'26/05/14190190178179-5.8-3.146.282238460.260.42+80-2+64.77-8293000
'26/05/13192192181185+4.35+2.416.173171,6140.20.61-330-3-364.74+17301-800
'26/05/12187187180180+9.19+5.373.673281,5330.210.62+680-1+674.81-55284+882.82
'26/05/11170175169171+0.97+0.573.981433,1070.050.25-210-5-264.62+22339000
'26/05/08166171164170+7.74+4.764.462365130.460.41+6.760-4+2.764.68+7317000
'26/05/07161162160162+3.87+2.441.83866540.130.14+140+1+154.66-5310000
'26/05/06159160156159-0.97-0.612.12591310.450.1+220-0.22+21.84.63+2315000
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
'26/05/05161161159160-1.45-0.91.5449580.050.07-600-64.56+15313000
'26/05/04160162157161+4.83+3.13.411001,5180.070.17+2400+244.58+1298000
'26/04/30158160156156-1.45-0.922.1524660.370.04-120-1-134.51+2297000
'26/04/29157159156158+2.42+1.562.18473590.130.08+1600+164.54+4295000
'26/04/28155159153155+2.9+1.93.49541640.330.09+10+1+24.51+7291000
'26/04/27156156151152-0.48-0.322.85371310.290.06+500+54.51+2284000
'26/04/24156156152153-0.97-0.632.52255320.050.04-600-64.55+2282000
'26/04/23158158153154-4.35-2.753.06934600.20.15+2800+284.510280000
'26/04/22160161158158-1.93-1.212.11793380.240.13+350-1+344.45-2280000
'26/04/21157161156160+3.38+2.163.09674230.160.11+170-1+164.36-3282000
'26/04/20151157150157+4.83+3.184.141353800.360.22+380-3.16+34.84.31-20285000
'26/04/17151154151152+1.93+1.291.94662120.310.1-6.8800-6.884.2-1305000
'26/04/16148151148150+3.87+2.652.32461280.360.07+600+64.22-6306000
'26/04/15148151146146-0.97-0.663.29611380.450.09+1600+164.2+4312000
'26/04/14146147145147+1.45+11.6634920.370.05+70+1+84.16-2308000
'26/04/13147147144146-1.93-1.312.3435380.080.07+30+1+44.2+4310000
'26/04/10147147145147+2.42+1.671.6745910.50.07+2000+204.19-8306000
'26/04/09147147144145-4.35-2.912.27469420.050.07-2300-234.14+3314000
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
'26/04/08152152148149+3.38+2.322.65733320.220.11-90-1.05-10.14.19+1311000
'26/04/07144148143146+4.35+3.073.4146910.510.07+2000+204.22-1310000
'26/04/02143145141142-0.48-0.342.72401540.260.06-20-6-84.16+3311000
'26/04/01141143141142+3.87+2.81.469920.750.1+230+2+254.17-3308000
'26/03/31145145138138-6.28-4.354.681091,6360.070.16-8.360-19-27.44.1-9311000
'26/03/30143146142145-0.48-0.332.67461140.410.07+300+34.13+5320000
'26/03/2714314714314500320720.280.03-20-1-34.12+2315000
'26/03/26148148145145-1.93-1.322.313450.290.02-500-54.12-3313000
'26/03/25147151145147+3.87+2.74.05551190.460.08-20+1-14.14-5316000
'26/03/24143145142143+0.97+0.682.0424680.350.04+20-1.06+0.944.14-5321000
'26/03/23147147142142-6.77-4.553.57805040.160.12-17.50-6-23.54.13+4326000
'26/03/20150151149149-1.93-1.281.6404930.080.06-120-2-144.15+2322000
'26/03/19150151150151000.96262750.090.04-0.150-3-3.154.18+8320000
'26/03/18152153150151001.6295410.050.05-90+1-84.19-1312000
'26/03/17153154150151+0.48+0.322.57487420.060.07-150+0.79-14.24.210313000
'26/03/16154154150150-5.32-3.422.171012,8310.040.16-43.20-1.16-44.34.25+2313000
'26/03/13159159156156-3.87-2.422.12608210.070.1-270+0.09-26.94.36-5311000
'26/03/12164164158160-5.8-3.514.09765,5070.010.13-45.800-45.84.43+2316000
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
'26/03/11162166161165+6.77+4.272.741122620.430.19+3900+394.55+1314000
'26/03/10159161156159+2.9+1.863.1147960.490.08-30-2.64-5.644.45+4313000
'26/03/09159160153156-5.32-3.33.9835020.160.13-90+20+114.46-14309000
'26/03/06160162160161-2.42-1.481.48605090.120.1-140-1-154.48+2323000
'26/03/05163167160163+10.2+6.624.422147880.270.36+230-5+184.52+16321000
'26/03/04157157152153-6.28-3.943.03721650.440.11-170-3-204.45+4305000
'26/03/03157161155160+4.83+3.124.371222380.510.2+800+84.5+7301000
'26/03/02156160152155+3.87+2.564.811122730.410.18+1600+164.46-12294000
'26/02/26151153151151+0.48+0.321.29501280.390.08+12.100+12.14.41-3306-200
'26/02/25151152150150-1.45-0.961.59475300.090.07+1500+154.38+1309020.65
'26/02/24154155150152-1.93-1.263.14565880.10.09+4.6400+4.644.34-8308020.65
'26/02/23154154149154-0.48-0.313.13601990.30.09+15.80+4+19.84.33+2316020.63
'26/02/11150155149154+4.35+2.93.55724590.160.11+210+1+224.280314020.64
'26/02/10152152148150+0.48+0.322.59744250.170.12+140+2+164.22-6314020.64
'26/02/09162162148149-10.2-6.368.791905,3820.040.3-64.600-64.64.18+15320020.62
'26/02/06156162154160+0.97+0.615.49839710.090.13-13.50-0.18-13.74.29+7305020.66
'26/02/05156165156159+5.8+3.86.012368190.290.39+90+1.24+10.24.32+22298020.67
'26/02/04155158152153003.48683020.230.11-7.260+1-6.264.3+8276020.72
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
'26/02/03154155153153+1.45+0.961.632670.480.05+500+54.33+5268020.75
'26/02/02152155150151-0.48-0.322.87401110.360.06+110-1+104.32+1263020.76
'26/01/30156156150152-5.32-3.383.38731,7730.040.12-1900-194.28+8262+220.76
'26/01/29153158153157+4.83+3.173.171202180.550.19+180-2+164.33+1254000
'26/01/28154157152152-0.48-0.322.85501090.460.08-6.3100-6.314.28+7253000
'26/01/27152156152153002.22311050.30.05-700-74.29+7246000
'26/01/26152153152153+1.93+1.280.9611490.220.0200004.31+1239000
'26/01/23153156151151-0.97-0.643.18324070.080.05-5.850-1-6.854.31+2238000
'26/01/22152154151152002.23303050.10.05-4.750-1-5.754.330236000
'26/01/21153153151152-5.32-3.381.54816240.130.13-9.90-1-10.94.340236000
'26/01/20151158151157+5.32+3.54.14773210.240.12+250-0.02+254.37+2236000
'26/01/19162162152152-7.74-4.856.671091,4030.080.17+100+1+114.44-3234000
'26/01/16161164160160-1.93-1.22.99585770.10.1+60-1.03+4.964.41-5237000
'26/01/15162164159161-0.48-0.32.99375410.070.06+200+24.39-1242000
'26/01/14159165158162+3.87+2.454.591182,8010.040.2+1200+124.390243000
'26/01/13154162153158+4.83+3.155.681183830.310.19+60-2+44.36+3243000
'26/01/12154157152153002.841042640.390.16+12.800+12.84.34-7240000
'26/01/09148154146153+6.28+4.285.261223790.320.19+160-3+134.31+18247000
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
'26/01/08147149145147002.96271040.260.0400004.26+5229000
'26/01/07147151146147+0.48+0.333.631041,3120.080.16-130+5-84.26-17224000
'26/01/06145148142146+8.22+5.944.21595480.290.24+30+13+164.3-18241000
'26/01/05144144138138-2.42-1.723.78403340.120.06-110+1.02-9.984.29+15259000
'26/01/02143145138141-2.9-2.024.38789370.080.11+400+44.32+8244000
'25/12/31143147141144+0.97+0.684.07821680.490.12-200-1-214.310236000
'25/12/30138146138143+4.83+3.516.321846390.290.27+300-1+294.36-13236000
'25/12/29134141134138+2.42+1.795.36671430.470.0900+0.09+0.094.28+1249000
'25/12/26135135134135+1.45+1.081.0818780.240.03+200+24.28-3248000
'25/12/24133135132134+0.97+0.732.1818710.250.02-200-24.270251000
'25/12/23135136133133-0.48-0.362.5419530.360.03-200-24.27+4251000
'25/12/22133135132133+0.48+0.362.1823580.390.03+40+1+54.28+2247000
'25/12/19136136132133+0.48+0.363.2826790.330.04-900-94.27+1245000
'25/12/18135135132132002.9223530.430.03-20-1-34.29-1244000
'25/12/17132135132132+0.97+0.742.5718700.260.03-100-14.3+2245000
'25/12/16133133131132-2.42-1.811.44285180.050.04-17.10-0.02-17.14.3+9243000
'25/12/15135136133134-3.38-2.461.76333840.090.05-10+2+14.35-4234000
'25/12/12135138132137+5.32+4.034.76901580.570.13+2200+224.35+4238000
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
'25/12/11131132131132+1.45+1.111.4819650.30.03-300-34.29-2234000
'25/12/10132132129131-1.45-1.12.9361870.70.08+500+54.3-1236000
'25/12/09133133132132-0.97-0.731.0923740.30.03-40+1-34.22+6237000
'25/12/08134134133133-0.97-0.720.7214730.20.02+40+1+54.23+1231000
'25/12/05135141132134006.51013150.320.14-200-0.65-20.64.23+17230000
'25/12/04134134132134+0.48+0.361.45191160.160.03+300+34.29+7213000
'25/12/03133134132133-0.48-0.361.81191840.110.03-400-44.29+11206000
'25/12/02133136132134+1.45+1.093.28153370.040.02-60-1-74.29+2195000
'25/12/01137137132132-3.38-2.493.56352780.130.05-3.060+3-0.064.31-6193000
'25/11/28134138134136+3.38+2.553.2845970.460.06+50+13+184.31-2199000
'25/11/27132133132132+0.48+0.370.739490.180.01-100-14.290201000
'25/11/26132134132132+0.48+0.371.4716570.290.02+400+44.29-7201000
'25/11/25132133132132+0.97+0.741.11131390.10.02-300-34.28+4208000
'25/11/24129132129131+1.45+1.122.6228890.310.04-40+1-34.29+1204000
'25/11/21128133128129-2.42-1.844.41412260.180.06-3.990-10-144.3+4203000
'25/11/20135137132132-2.9-2.163.96581,1150.050.08+300+34.31+4199000
'25/11/19137137131134-2.42-1.774.95731,3770.050.1-1.0500-1.054.310195000
'25/11/18141141132137-4.35-3.085.821133,3140.030.16-3600-364.31+8195000
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
'25/11/17150152141141-8.22-5.57.771511,5940.090.23-5.970+9.72+3.754.41-30187000
'25/11/14144151143149+6.28+4.395.741675490.30.26+410-2+394.42+1217000
'25/11/13141145140143+1.93+1.373.08923840.240.14+310-10+214.31+3216000
'25/11/12141142140141+1.45+1.041.3833730.450.05+200-2+184.120213000
'25/11/11140141138140002.08262010.130.04+400+44.07+4213000
'25/11/10140141138140-0.48-0.341.72507740.060.07-90+1-84.05+2209000