≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2348 海悅 (還原股價) / K線圖(日)

2348 海悅

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
63.363+0.3+0.48%1.59%6363.362.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
141888.1萬217650股/筆62.951.4914.16-0.34
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)
2611,663萬592442張/筆63.64-1.2 (-1.87%)

連續漲跌: 首日上漲  ( +0.3元 / +0.48%)

財報評分: 最新47分 / 平均55分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 代銷龍頭接「陶朱隱園」銷售　最新定價策略曝光 (ETtoday新聞雲 10/07 09:57)

• 〈房產〉AI供應鏈擴廠熱絡 商仲：全年商用不動產交易向上挑戰3000億元 (Anue鉅亨 09/24 14:41)

• 海悅甲種特別股發行滿五年股息率重設 (公告訊息 09/23 15:25)

• 海悅及他公司共同取得新北市新店區寶元段土地及建物 (公告訊息 09/17 17:12)

• 海悅董事會決議通過捐贈「財團法人海悅公益慈善基金會」案 (公告訊息 09/16 16:48)

• 海悅一一五年第六次董事會重要決議事項 (公告訊息 09/16 16:48)

• 928推案量蒸發1655億創低　高雄「不玩了」量減近7成 (ETtoday新聞雲 09/07 09:34)

• 海悅新建案交屋陸續發酵 8月營收14.25億元年增5.4倍 (Anue鉅亨 09/04 20:21)

• 「輝達概念宅」行情達每坪133萬　力銘郭淑珍曝：咬牙買地 (ETtoday新聞雲 08/27 16:47)

• 代子公司海悅建設股份有限公司公告2026年度股東臨時會重要決議事項 (公告訊息 08/12 16:58)

• 海悅董事會承認通過一一五年第二季合併財務報告 (公告訊息 08/12 16:58)

• 海悅一一五年第五次董事會重要決議事項 (公告訊息 08/12 16:57)

• 海悅2026年第2季合併財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 16:40)

• 代子公司海悅建設股份有限公司公告董事會決議召開2026年度股東臨時會 (公告訊息 07/17 17:12)

• 海悅董事會決議特別股除息基準日、現金股息發放日事宜 (公告訊息 07/17 17:12)

• 海悅董事會決議普通股除權除息基準日、現金股利發放日事宜 (公告訊息 07/17 17:12)

• 海悅一一五年第四次董事會重要決議事項 (公告訊息 07/17 17:11)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2348 海悅 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共7,684日｜股價已還原
成交價: 63.3元 (+0.3元/ +0.48%)成交張數: 141張成交金額: 888萬元
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3324高
近2日新高
首日上漲
(+0.3元/ +0.48%)
第3261低
近26日新低
第3460高
近26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

｜股價已還原
結算價
63.3元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價63.966.670.671.170.662.471.712851.950.66.617.27-71.8
漲跌價-0.6-3.3-7.3-7.8-7.3+0.85-8.39-64.8+11.4+12.7+56.7+56--8.48
漲跌幅-0.94%-4.95%-10.3%-11%-10.3%+1.36%-11.7%-50.6%+21.8%+25%+857%+771%--11.8%
振幅4.69%10.1%13%16.9%25.4%30.6%27.4%113%425%472%4029%3700%-27.4%
成交張數6951,4923,2047,3962.18萬7.46萬12.6萬47.1萬85.4萬92.1萬134萬135萬173萬11.1萬
成交金額4,445萬9,572萬2.12億5.09億15.4億54.7億95.5億607億1,491億1,551億1,854億1,854億1,947億82.6億
週轉率0.44%0.94%2.01%4.64%13.7%46.8%79.3%295%535%578%840%845%1083%69.4%

* 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
'26/11/116363.362.363.3+0.3+0.481.591412170.650.09
'26/11/1064.464.86363-1.2-1.872.82615920.440.17-950-9.28-1042.26-81,731050.29
'26/11/096465.36464.2+0.3+0.472.032933420.860.19+420-14.3+27.72.4901,739-250.29
'26/11/0662.664.661.163.9-2.1-3.185.355655410.35+460-4.85+41.12.51-201,739070.4
'26/11/0566.867.86666-0.6-0.92.72413820.630.16+72.20-4.59+67.72.46+111,759070.4
'26/11/0467.3686566.6-0.7-1.044.466205851.060.41+510+2.86+53.82.4+191,748070.4
'26/11/0368.668.867.367.3-1.6-2.322.182924150.70.2-60+1.57-4.432.37-111,729+570.4
'26/11/0268.968.96868.9+0.6+0.881.321441700.850.1+59.60+8.6+68.22.37-161,740020.11
'26/10/3069.369.568.368.3-1.5-2.151.723894410.880.27-400-1.28-41.32.35-331,756-120.11
'26/10/297070.369.369.8-0.8-1.131.422673920.680.19-19.50-0.82-20.42.34+131,789030.17
'26/10/2871.6727070.6-2.5-3.422.749799501.030.69-4150-4.92-4202.48+331,776-12030.17
'26/10/2770.173.169.173.1+3.6+5.185.761,1617261.60.84+4200-4.47+4152.71-181,743+1211237.06
'26/10/2270.170.569.569.5-0.8-1.141.424333991.090.3+1560-9.03+1472.38-1341,761020.11
'26/10/2170.270.669.970.3+0.3+0.4311784070.440.13+93.10-1+92.12.3-291,895020.11
'26/10/2069.870.669.870-0.1-0.141.141613100.520.11+59.90-7+52.92.26-31,924020.1
'26/10/1970.470.869.970.1-0.4-0.571.282842741.040.2+1510-2+1492.31-21,927020.1
'26/10/1670.270.970.170.5+0.7+11.151661770.940.12+1050-4.32+1012.21-101,929020.1
'26/10/157070.369.669.8-0.2-0.2913974460.890.28+54.10+0.84+54.92.14-71,939020.1
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
'26/10/1469.870.369.870000.712392261.060.17-1160-0.76-1172.12+21,946-320.1
'26/10/1370.470.969.970-1.1-1.551.411932710.710.14-40.60-3.72-44.32.18+31,944-450.26
'26/10/1271.371.570.671.1-0.2-0.281.262035810.350.14+46.70-1.16+45.52.21+31,941090.46
'26/10/0870.871.370.771.3+0.7+0.990.852244260.530.16+56.300+56.32.18+101,938090.46
'26/10/0770.971.170.470.6000.993363680.910.24+1110-4.32+1072.15-81,928090.47
'26/10/0670.771.970.470.6+0.7+12.152223790.590.16+370-2+352.08+71,936090.46
'26/10/0570.670.669.769.9-0.7-0.991.274685300.880.33-1850-1.41-1862.06+331,929-590.47
'26/10/0270.470.87070.6+0.2+0.281.141612270.710.11-4.220+1.54-2.682.16-141,8960140.74
'26/10/0170.470.670.270.4-0.2-0.280.571091740.620.08-3.40-0.02-3.422.16-171,9100140.73
'26/09/3070.570.770.370.6+0.1+0.140.572083030.690.15-320+2.94-29.12.48+71,9270140.73
'26/09/2971.571.570.570.5-1.5-2.081.392794710.590.2-540-3.49-57.52.32-261,9200140.73
'26/09/2473.473.47272-1-1.371.922378060.290.17-830-0.99-83.92.29+161,9460140.72
'26/09/2372.573.472.573+0.5+0.691.241712830.60.12+86.50-0.11+86.42.37-181,9300140.73
'26/09/227373.172.572.5-0.5-0.680.823226090.530.23+1070-8.47+98.92.32+371,9480140.72
'26/09/2173.973.972.373-1.2-1.622.164331,2350.350.32+12.80-1.16+11.62.35+311,911-3140.73
'26/09/18797973.274.2+0.3+0.417.852,1685,6400.381.64-4380+11.8-4262.34+261,880-2170.9
'26/09/1769.774.169.773.9+3.7+5.276.271,0141,2820.790.74+5390+14+5532.64+581,854+6191.02
'26/09/1670.170.369.770.2000.855912372.490.41+57.60+1+58.62.31-271,7960130.72
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
'26/09/1569.870.569.770.2-0.3-0.431.131723590.480.12+20.50+2.9+23.42.31-561,8230130.71
'26/09/147070.769.170.5+0.2+0.282.282783670.760.19+44.60-0.21+44.42.26-481,879+2130.69
'26/09/11717170.170.3-1-1.41.262824720.60.2-14.20-2.84-17.12.24-681,9270110.57
'26/09/1070.371.370.371.3+0.1+0.141.42675400.50.19+1320-3.28+1292.24-771,9950110.55
'26/09/0971.671.669.971.2-0.7-0.972.365853,1910.180.41+1640-1.83+1622.15+212,0720110.53
'26/09/0871.272.470.871.9+0.7+0.982.253157350.430.23+1360-1.95+1342.11-712,0510110.54
'26/09/0772.272.370.871.2-0.9-1.252.083621,3140.280.26-1080+4.86-1032.07-292,1220110.52
'26/09/0470.872.470.772.1+1+1.412.392864730.610.21+68.10+5.08+73.22.17+222,1510110.51
'26/09/0371.271.770.771.1001.411771840.960.13+1070-0.03+1072.12-632,1290110.52
'26/09/0270.571.170.471.1+0.4+0.570.99801610.50.06+100-0.31+9.722.06-212,1920110.5
'26/09/0170.371.170.370.7+0.1+0.141.131031660.620.07-1.9900-1.992.04+62,213-1110.5
'26/08/3171.57270.670.6-1.5-2.081.942469010.270.18-94.500-94.52.04-212,2070120.54
'26/08/2871.972.270.772.1+0.4+0.562.092775020.550.2-23.600-23.62.09-362,2280120.54
'26/08/2771.772.270.571.7+0.6+0.842.393224090.790.23+61.10-48.4+12.72.08-132,2640120.53
'26/08/2670.171.37071.1+1+1.431.852102370.890.15+16.80-9.72+7.082.03-302,2770120.53
'26/08/2571.571.570.170.1-1.5-2.091.961868420.220.13-1120-1-1132.02-12,307-4120.52
'26/08/2472.47371.171.6-0.8-1.12.622409600.250.17-10200-1022.1-222,308-2160.69
'26/08/2171.872.771.672.4+0.6+0.841.535095670.90.37+1500-4.6+1462.17-692,3300180.77
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
'26/08/207072.17071.8+1.8+2.5737656821.120.55+4100+6.28+4162.1-1922,399+8180.75
'26/08/196970.468.970+0.6+0.862.162782221.250.19+17700+1771.78-712,5910100.39
'26/08/1869.670.168.969.4-1-1.421.73305340.620.23-650+0.9-64.11.67-42,6620100.38
'26/08/176970.56970.4+0.8+1.152.162473310.750.17+1400-0.05+1401.69-292,6660100.38
'26/08/1469.869.868.869.6-0.2-0.291.432603130.830.18-640-6.93-70.91.62+72,6950100.37
'26/08/1370.270.269.369.8-0.8-1.131.274906190.790.34-2440-4.8-2491.67+312,688-3100.37
'26/08/1270.570.869.870.6+0.1+0.141.423843551.080.27-67.90-0.13-681.72-252,6570130.49
'26/08/1171.171.17070.5-0.6-0.841.554304221.020.3-1790-0.56-1791.73+202,682-2130.48
'26/08/1071.472.270.271.1-0.3-0.422.87031,6360.430.5-990-0.24-99.21.83-1022,662-1150.56
'26/08/077071.97071.4+1.8+2.592.737461,1920.630.53+4340-6.85+4271.8-1252,764+2160.58
'26/08/0670.472.668.669.6+0.8+1.165.811,0959,4690.120.77-79.80-0.76-80.61.51-862,889+2140.48
'26/08/0567.86967.868.8+1+1.471.773051,2840.240.21-0.2300-0.231.41-242,975+4120.4
'26/08/046768.566.867.8+1.7+2.572.571,0573,2480.330.71-2330-6.61-2391.37-142,999+880.27
'26/08/0368.468.464.166.1-2.22-3.256.241,2932,9090.440.98-5140-7.86-5221.53+1663,013000
'26/07/31696966.868.3+0.53+0.793.285951,7780.330.45-3490+0.1-3491.89+2652,847000
'26/07/3066.568.465.867.8+0.98+1.463.863685660.650.28-48.60+1.22-47.32.12+312,582000
'26/07/2967.968.465.366.8-1.07-1.574.587393,3610.220.55-170+2.07-14.92.15-482,551000
'26/07/2868.868.867.567.9-1.24-1.81.935065790.870.39-19.20-41-60.22.16-32,599000
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
'26/07/27707068.869.1-0.36-0.511.664903971.230.38+2200+8+2282.17-12,602000
'26/07/24707068.469.5-0.89-1.262.274084880.840.32-1280-1-1292.02+752,603-300
'26/07/2369.970.468.870.4+0.36+0.512.414555850.780.36-56.20+14-42.22.09+32,528-430.12
'26/07/2270.370.869.770-0.09-0.131.523243610.90.26+44.90+0+44.92.17+152,525+770.28
'26/07/2169.570.969.370.1+1.24+1.812.325697350.770.45+2120+7.69+2202.14+242,510000
'26/07/2069.970.16868.8-0.44-0.643.086866821.010.53+2000-2.24+1981.94+472,486-200
'26/07/17717168.669.3-1.69-2.383.381,0271,1680.880.81+33.50-18.4+15.11.81+1322,439+120.08
'26/07/1668.473.167.971+3.29+4.867.741,8682,5680.731.49+3350+53.7+3881.81-162,307010.04
'26/07/156868.467.667.7+0.18+0.261.183403281.040.26+1730-7.84+1651.62-492,323010.04
'26/07/1468.869.666.667.5-0.8-1.174.427301,5640.470.56+580+9.39+67.41.49+772,372-510.04
'26/07/1367.569.666.268.3+0.89+1.325.015968500.70.45+1510+6.47+1571.45-62,295+160.26
'26/07/0968.669.767.267.4-0.18-0.263.814906620.740.38-80-4.44-12.41.34+232,301050.22
'26/07/0866.468.466.467.6+1.24+1.873.085864511.30.44-450-0.86-45.91.34-312,278050.22
'26/07/0768.670.266.366.4-1.42-2.15.779131,8100.50.7-540-9.67-63.71.36+1432,309-450.22
'26/07/0667.569.266.967.8+0.27+0.393.427177061.020.55-22.60+0.32-22.31.48+862,166090.42
'26/07/0364686467.5+3.73+5.856.411,6061,4501.111.2+3370+4.29+3421.47-1022,080+490.43
'26/07/0263.56463.363.8+0.44+0.70.982962771.070.21-22.80+0.02-22.81.3+572,182050.23
'26/07/016464.163.363.3-0.62-0.971.253518820.40.25-4.670-0.9-5.571.32+912,125050.24
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
'26/06/306464.263.464+0.53+0.841.262682810.950.19+490-1+481.32+62,034050.25
'26/06/296363.86363.4+1.07+1.711.282912731.070.21+68.900+68.91.28+72,028050.25
'26/06/2663.163.362.262.4-0.8-1.271.834921,4280.340.35-40-5.76-9.761.23-372,021050.25
'26/06/2564.164.163.163.2001.692193460.630.16-41.30-2.01-43.31.2302,058-150.24
'26/06/2463.364.263.163.2-0.18-0.281.824084850.840.29-830-3.68-86.71.23-302,058-260.29
'26/06/236464.463.263.3-0.62-0.971.815521,5700.350.4-36.30-9.23-45.51.27-272,088080.38
'26/06/2266.566.562.464-4.26-6.256.122,6603,0360.881.91-3190+3.5-3151.27-382,115-380.38
'26/06/1869.370.967.268.2-0.71-1.035.282,1602,8050.771.68+8.880-10.7-1.841.5-482,153+6110.51
'26/06/1766.66965.868.9+2.66+4.024.831,6261,4231.141.24+2530+1.02+2541.49+1092,194-750.23
'26/06/1664.666.864.666.3+1.78+2.753.441,2259901.240.91+1670-8.55+1581.33-252,0850120.58
'26/06/1564.665.363.964.5-0.18-0.272.29951,6480.60.72-15.40-1.2-16.61.21-552,110-2120.57
'26/06/1264.167.364.164.7+0.18+0.284.962,5572,7780.921.88+1510-7.04+1441.21+852,165-8140.65
'26/06/116868.863.964.5-4.89-7.047.174,3043,6001.23.19+1850+101+2861.1-1192,0800221.06
'26/06/1063.169.462.469.4+6.31+1011.15,9091,9233.074.58-15.10+40.7+25.60.93+2922,199+15221
'26/06/0963.664.562.663.1+0.09+0.142.964334470.970.31-1410+4.4-1370.95-101,907070.37
'26/06/0861.363.561.363-1.33-2.073.456936411.080.49+3230-0.38+3231.04-1041,917-1170.37
'26/06/0565.565.56464.3-1.69-2.562.155375500.980.39+60-7.91-1.910.83+202,021-5180.89
'26/06/0468.6716666-0.44-0.677.491,4961,6250.921.14-2570+5.09-2520.84+842,001+2231.15
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
'26/06/0362.66861.966.4+3.64+5.89.769241,5190.610.68-3.80+15.4+11.60.94+661,917+6211.1
'26/06/0262.162.861.662.8+0.71+1.1423353880.860.24+440-4+400.93+321,8510150.81
'26/06/0160.662.160.662.1+1.6+2.642.53384790.710.23+67.30-0.99+66.30.91+371,819-2150.82
'26/05/2960.360.76060.5+0.44+0.741.041885790.330.13+500-2.85+47.20.84+141,782+2170.95
'26/05/2860.660.859.960-0.27-0.441.472263290.690.15-32.10-1.77-33.90.8+181,7680150.85
'26/05/2760.460.860.260.3+0.09+0.150.884334041.070.29-230+1-220.81-331,7500150.86
'26/05/2660.760.959.960.2-0.44-0.731.762865130.560.19-880-0.68-88.70.81+91,783+1150.84
'26/05/2561.361.660.160.7-0.62-1.012.326088600.710.41-2110+0.26-2110.84+201,774-8140.79
'26/05/2261.661.761.361.3-0.36-0.580.721983250.610.14-380-0.98-390.88+51,7540221.25
'26/05/2161.962.261.661.6+0.27+0.431.011602480.640.11+90+0.83+9.830.9+31,749+3221.26
'26/05/2061.761.761.261.4-0.36-0.580.861972630.750.14-1010+0.34-1010.72+41,7460191.09
'26/05/1961.662.361.661.7+0.18+0.291.152082710.770.14-15.90+0.18-15.70.76-121,742+1191.09
'26/05/1861.661.961.161.6-0.18-0.291.292313270.710.16-110-6.23-17.20.76+21,7540181.03
'26/05/1562.263.761.561.7-0.18-0.293.594104820.850.29-1420+5.52-1360.75+211,752+5181.03
'26/05/1462.362.761.461.9-0.53-0.852.135187640.680.36-1080-11.6-1200.83-101,731+2130.75
'26/05/1362.46362.362.4-0.53-0.851.131352920.460.09-150-0.12-15.10.88+91,741+4110.63
'26/05/1262.96362.263-0.09-0.141.272323430.680.16-80-3.78-11.80.89+101,732-670.4
'26/05/116363.662.863.1+0.09+0.141.272523430.730.18+580-5.71+52.30.89+261,722-1130.75
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
'26/05/0863.763.762.563-0.36-0.561.823114810.650.22-980+0.01-980.85-11,696+6140.83
'26/05/0763.263.562.863.3+0.18+0.281.132543490.730.18+330+0.76+33.80.9+31,697080.47
'26/05/0663.563.862.763.2-0.8-1.251.673307520.440.23-910-2.73-93.70.86-91,694-180.47
'26/05/0564.164.363.264001.672293450.660.16-460+2.21-43.80.91+91,703+190.53
'26/05/046364.86364+0.8+1.272.813053370.90.22+1060-0.64+1050.93-481,694+180.47
'26/04/3064.764.763.263.2-1.51-2.342.343503361.040.25-1-110+3.47-1080.85-11,742-570.4
'26/04/296464.963.864.7+0.62+0.971.81903090.620.1400+4.87+4.870.87+31,743-2120.69
'26/04/2864.464.563.364001.81973210.610.1400+2+20.86-11,7400140.8
'26/04/27656562.964-0.98-1.53.284916530.750.35+380-14.6+23.40.85-231,741-1140.8
'26/04/2467.367.364.965-1.24-1.883.622955470.540.22-32-1-11.8-44.80.83-21,7640150.85
'26/04/2368.268.565.366.3-1.95-2.864.697379540.770.55-1510-16.4-1670.84+71,766+3150.85
'26/04/2269.269.268.168.2-0.53-0.781.551845020.370.14-30-7.79-10.80.88+91,7590120.68
'26/04/2168.869.16868.8+0.62+0.911.562182780.790.17+68-1-2+650.88+121,750+1120.69
'26/04/2069.369.36868.1-0.71-1.031.942864500.640.22+9.30-2.96+6.340.84+51,738+1110.63
'26/04/17707068.868.8-0.89-1.271.662014680.430.16-66.2-1-1.11-68.40.83+121,733+1100.58
'26/04/1670.271.369.369.7-0.44-0.632.913131,3460.230.25-59-1+0.85-59.20.9-201,721+990.52
'26/04/1569.370.568.970.2+1.07+1.542.312793910.710.22+1340+4.9+1390.93-201,741000
'26/04/1469.67068.869.1-0.27-0.381.661973660.540.15-480+3.4-44.60.84-41,761000
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
'26/04/136869.867.969.4+1.15+1.692.861952620.740.15+630+7.63+70.60.85-271,765000
'26/04/1068.568.867.768.2-0.09-0.131.562794160.670.21-100+0.23-9.770.8+111,792-1700
'26/04/0971.171.168.268.3-2.49-3.514.026309900.640.49-2370-4.71-2420.79-21,781-9170.95
'26/04/0871.271.570.370.8-0.62-0.871.744325280.820.34-1030-4.97-1080.93+161,783-10261.46
'26/04/0771.771.869.971.4+0.36+0.52.624935080.970.39+580-12.7+45.30.99+121,767+6362.04
'26/04/0270.972.269.671.1+0.62+0.883.665155700.90.41+180+35.8+53.80.97+291,755-8301.71
'26/04/016870.56870.4+2.84+4.23.812462930.840.19+420+24.3+66.30.97+291,726-1382.2
'26/03/3168.569.667.367.6-1.24-1.813.232994160.720.23-20+6.91+4.910.95-691,697-2392.3
'26/03/3069.369.768.868.8-1.07-1.521.271762920.60.14-530-3.79-56.80.96+41,7660412.32
'26/03/2769.670.169.369.9-0.36-0.511.142092990.70.16+420-1.07+40.91-161,7620412.33
'26/03/2671.571.570.370.3-0.62-0.881.752423120.780.19+7.750-3.98+3.770.97-221,7780412.31
'26/03/2570.272.669.170.9+0.98+1.44.963945020.780.31-1140+21.5-92.50.97+1021,8000412.28
'26/03/2471.171.268.769.9-0.18-0.253.553484370.80.27-520+0.42-51.61.05+621,698-2412.41
'26/03/2371.571.969.970.1-2.66-3.662.696587280.90.52-630-9.74-72.71.11-381,636+6432.63
'26/03/2077.779.572.672.8-0.89-1.219.412,5532,5251.012.16-6240-5.48-6291.15-991,674-10372.21
'26/03/1971.87671.173.6+1.87+2.66.811,5541,7160.911.29-47.10+5.19-41.91.55+1731,773+5472.65
'26/03/1871.172.370.271.8+0.62+0.8736401,0570.610.51+1760+3.56+1801.57+501,600+3422.62
'26/03/1770.372.870.371.2+0.98+1.393.671,2411,9240.640.99-140-9.33-23.31.47-391,5500392.52
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
'26/03/1667.570.267.370.2+6.31+9.874.451,4071,8860.751.1+2210+12.5+2341.53+671,5890392.45
'26/03/1363.263.962.463.9+0.27+0.422.372012600.770.14+37.40-3.6+33.81.41-31,522-5392.56
'26/03/1263.564.663.263.6-0.8-1.242.213124930.630.22+78-21.2-6.1+50.71.42-81,525-2442.89
'26/03/1161.964.661.964.4+2.66+4.324.324184390.950.3+1650+5.06+1701.39+561,533+4463
'26/03/1061.862.460.661.7+0.8+1.312.923774500.840.26+1120+0.65+1131.29+111,4770422.84
'26/03/0962.262.260.560.9-3.29-5.122.634847090.680.33-36.50-13.5-501.24+91,466+2422.86
'26/03/0662.864.962.664.2+2.13+3.433.724965860.850.36+1770-0.45+1771.27+31,457+1402.75
'26/03/0561.862.961.862.1+0.36+0.581.733714500.830.26+2050-6.75+1981.16-11,4540392.68
'26/03/0463.563.561.361.7-2.22-3.473.471,2829571.340.9+890-173-83.81.02-11,4550392.68
'26/03/0364.765.363.764-0.71-1.12.474985520.90.36-40-57.3-61.30.96+231,456-3392.68
'26/03/0265.265.264.464.7-0.53-0.821.232284170.550.17+53-1-0.47+51.50.96-91,433+3422.93
'26/02/2665.766.265.165.2-0.09-0.141.632418280.290.18+30.80-4.44+26.40.92-161,442-1392.7
'26/02/2565.565.865.165.3-0.18-0.271.093214650.690.24-6-10-70.91+121,458+1402.74
'26/02/2466.166.865.465.5-0.71-1.072.154838200.590.36-1750+3.35-1710.9+391,4460392.7
'26/02/2366.166.365.666.2+0.36+0.541.083444530.760.25+93.40-1.44+920.98-151,407-1392.77
'26/02/1166.166.465.665.8-0.71-1.071.22774190.660.21+390+0.24+39.20.92+41,422-8402.81
'26/02/1066.266.76666.5+0.44+0.671.081312260.580.1+5900+590.91-381,4180483.39
'26/02/0967.167.465.866.1-0.8-1.22.395186470.80.39-2470-3.43-2500.87+41,456+5483.3
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
'26/02/0668.468.466.166.9-1.95-2.843.354229650.440.32-96.90-2.83-99.80.99-11,452-1432.96
'26/02/056969.768.768.8-0.44-0.641.541802340.770.14+65.80+4.99+70.81.05-111,453+1443.03
'26/02/0468.169.366.969.3+1.51+2.233.542753730.740.21+1200-2.11+1181-241,4640432.94
'26/02/0367.468.266.667.8+0.53+0.792.384093811.070.31-1850-37-2220.91-101,4880432.89
'26/02/0267.868.166.667.2-0.98-1.432.214025460.740.3+420-3.66+38.31.02-501,498+2432.87
'26/01/3069.769.76868.2-1.87-2.662.413629100.40.28-229+6+4.65-2180.95+301,5480412.65
'26/01/2968.470.367.770.1+1.69+2.473.775636390.880.44+1660-3.53+1631.04-641,518-4412.7
'26/01/2868.868.968.168.4-0.53-0.771.166275911.060.48-1630-1.01-1640.91-301,582-1452.84
'26/01/2770.170.168.568.9-0.44-0.642.33655180.710.28-1900+1.59-1880.97+141,6120462.85
'26/01/2669.369.668.969.4+0.18+0.261.032793490.80.22+1030-5.75+97.21.02-191,5980462.88
'26/01/2369.970.26969.2-0.44-0.641.662184970.440.17-380+1.52-36.50.95+271,6170462.84
'26/01/2268.769.768.769.6+1.07+1.551.553484250.820.27+1590-2.01+1570.97-211,590+1462.89
'26/01/2169.469.468.668.6-0.8-1.151.154366330.690.34-1540-1.38-1550.87-51,611-2452.79
'26/01/2069.970.168.969.4-0.53-0.761.655841,0970.530.46-2100-6.58-2170.89-201,616-2472.91
'26/01/1970.571.669.669.9-0.62-0.882.773915990.650.31-85.9-1-4.61-91.51.03+101,6360493
'26/01/1672.272.270.470.5-1.51-2.12.479211,8460.50.74-6220-2.81-6251.05-11,626+2493.01
'26/01/1572.773.47272-0.8-1.11.832251,0720.210.18-22.50+0.67-21.81.46+141,6270472.89
'26/01/1472.273.271.772.8+1.51+2.122.124404780.920.36+2670+1.08+2681.49-291,613+1472.91
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
'26/01/1373.373.370.871.3-1.51-2.073.415322,6560.20.43-2220+3.96-2181.31-201,642+3462.8
'26/01/1272.773.172.272.8+0.62+0.861.232533960.640.21+1150+0.71+1151.47-401,6620432.59
'26/01/0972.572.971.172.2002.581871,3320.140.15-110+8.57-2.431.44-71,7020432.53
'26/01/0873.374.272.272.2-1.07-1.452.672881,1650.250.24-210+0.07-20.91.47-11,7090432.52
'26/01/0772.873.572.673.3+0.44+0.611.223564760.750.29+1790+10.2+1891.48-581,710+1432.51
'26/01/0672.173.471.872.8+2.58+3.672.286606660.990.54+3040+2.66+3071.38-371,768+3422.38
'26/01/0571.471.769.670.3-1.07-1.492.866679870.680.53-3730-2.15-3751.17+371,805-5392.16
'26/01/027272.271.371.3-0.44-0.621.242924290.680.24-1090+15.7-93.31.38-51,7680442.49
'25/12/3172.573.371.471.8-0.98-1.342.563504650.750.28-1250+1.4-1241.44-151,773-4442.48
'25/12/30737372.172.8-0.36-0.491.222284020.570.19-240-0.88-24.91.52-181,788-3482.68
'25/12/2974.374.673.173.1-1.07-1.442.043321,2550.260.28-94.60+0.68-93.91.54+161,806+2512.82
'25/12/2674.975.773.874.2+0.09+0.122.522571,2350.210.22-33.70-0.36-341.6+111,790+4492.74
'25/12/2472.676.972.674.1+1.33+1.835.981,2371,3810.91.05+1700-2.02+1681.61-101,779+2452.53
'25/12/2372.87372.372.8-0.18-0.240.971934310.450.16+0.350+0.85+1.21.56+201,7890432.4
'25/12/2274.374.872.972.9-0.8-1.082.532599250.280.21-60-1+16-451.58-21,7690432.43
'25/12/1972.87572.773.7+1.07+1.473.185919160.640.49+1280+40.2+1681.6-161,771+4432.43
'25/12/187273.471.872.7+0.62+0.862.223575820.610.29+550+6.02+611.52-101,787+2392.18
'25/12/1771.973.671.872+0.8+1.122.494895480.890.4+560-2.83+53.21.47+91,797-2372.06
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
'25/12/1672.973.170.971.2-1.87-2.553.043481,3730.250.28-1520-4.17-1561.42+451,788-1392.18
'25/12/1572.87472.873.1-0.44-0.61.571791,0430.170.15-400+0.99-391.49+211,743-1402.29
'25/12/1271.174.171.173.6+2.66+3.764.264885650.860.4+1080+1.47+1101.49-281,722+2412.38
'25/12/1171.672.270.670.9-0.36-0.52.242456870.360.2-16.80+0.9-15.91.42+221,750-4392.23
'25/12/1071.872.271.271.2-0.36-0.51.361672680.620.13+80-0.42+7.581.4+151,728-1432.49
'25/12/0972.572.571.671.6-0.89-1.231.232333970.590.19-1150-0.79-1161.48+191,713-6442.57
'25/12/0873.673.672.372.5-0.98-1.331.692844780.590.23-84.90-5.93-90.81.53+41,694-13502.95
'25/12/0573.174.272.473.5+0.53+0.732.443143860.810.26+22.20-13.6+8.61.62-271,690+7633.73
'25/12/0473.173.672.472.9-0.18-0.241.71923400.570.16+110-1.36+9.641.63-51,7170563.26
'25/12/0372.873.272.573.1+0.62+0.860.981672100.80.14+30-17.3-14.31.66-101,722+1563.25
'25/12/0272.87372.472.5-0.36-0.490.852484160.60.2+380+1.57+39.61.66+61,7320553.18
'25/12/0174.474.572.472.8-2.04-2.732.855332,3100.230.44-1950+6.61-1881.63+161,726-17553.19
'25/11/2876.876.874.974.9-1.95-2.542.546244,8560.130.53-870+43.2-43.81.99-171,710-6724.21
'25/11/2774.478.274.176.8+3.46+4.725.571,5403,0500.51.34+4450+8.45+4532.26+81,727+9784.52
'25/11/2672.373.871.673.4+2.13+2.993.125021,1590.430.41+2040+13+2171.97-241,719+5694.01
'25/11/2571.27270.871.2+0.71+1.011.761536710.230.12+30-1.33+1.671.89+31,743+4643.67
'25/11/2470.871.370.270.5+0.44+0.631.651,4154952.861.12+19.90+4.4+24.31.97-101,740-12603.45
'25/11/2170.27169.170.1-0.09-0.132.663059030.340.24+58.50-2.26+56.31.96-31,750-1724.11
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
'25/11/2068.570.268.570.2+1.78+2.62.473694880.760.29+1420+1.88+1441.92-131,753+1734.16
'25/11/1969.670.168.368.4-1.15-1.662.557647960.960.59-2720-0.71-2731.82-311,766+2724.08
'25/11/187071.469.269.6-0.53-0.763.174961,0320.480.39+1700-14.3+1561.97-261,797-1703.9
'25/11/1770.171.169.270.1-0.44-0.632.645127890.650.4+65.1-1-1.79+62.31.87-341,823+9713.89
'25/11/1471.27270.170.5-1.24-1.732.67101,0800.660.57-2810-0.94-2821.81-91,857-5623.34
'25/11/1371.37271.171.8+0.27+0.371.243194190.760.26+1610+0.78+1621.99-331,866-23673.59
'25/11/1271.472.471.271.5-0.18-0.251.613597740.460.29+370+0.24+37.21.88-31,899-17904.74