≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5201 凱衛 (還原股價) / K線圖(日)

5201 凱衛

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.925.5+1.4+5.49%3.92%26.5526.9525.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
64169.8萬65988股/筆26.461.63N/AN/A
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)
138339.3萬1131.22張/筆24.580 (0%)

連續漲跌: 首日上漲  ( +1.4元 / +5.49%)

財報評分: 最新53分 / 平均64分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 凱衛法人董事改派代表人 (公告訊息 10/01 13:37)

• 凱衛董事會通過2026年第二季合併財務報告 (公告訊息 08/12 15:49)

• 凱衛董事會委任第七屆薪資報酬委員會 (公告訊息 08/12 15:36)

• 凱衛2026年第二季財務報告董事會預計召開日期為 2026年08月12日 (公告訊息 08/04 14:41)

• 凱衛原訂2026年7月13日發放現金股利，如因颱風影響部分地區之現金股利發放日將順延至下一個營業日 (公告訊息 07/09 14:39)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5201 凱衛 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,399日｜股價已還原
成交價: 26.9元 (+1.4元/ +5.49%)成交張數: 64.2張成交金額: 170萬元
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889高
近3日新高
首日上漲
(+1.4元/ +5.49%)
第2995高
近4日新低
第2447高
近4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
26.9元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價27.826.828.228.225.83041.425.927.322.322.96.316.5444.5
漲跌價-0.85+0.05-1.35-1.25+1.05-3.11-14.5+1.02-0.39+4.6+4.03+20.6+20.4-17.6
漲跌幅-3.06%+0.19%-4.78%-4.44%+4.06%-10.4%-35%+3.96%-1.44%+20.6%+17.6%+326%+311%-39.6%
振幅18%19.9%18.9%20.8%31.7%27.3%62.1%153%145%183%230%925%893%50.5%
成交張數6911,4091,9322,3386,4391.12萬3.89萬53.3萬58.2萬62.2萬108萬131萬146萬2.52萬
成交金額1,791萬3,780萬5,186萬6,317萬1.79億3.12億14.5億254億271億284億415億457億491億8.4億
週轉率1.79%3.64%4.99%6.05%16.6%29%101%1379%1506%1607%2783%3376%3772%65.1%

* 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
'26/11/0926.6272626.9+1.4+5.493.9264650.990.02+100+1
'26/11/062325.62325.50010.21381131.220.03+700+77.86-515,980+450.08
'26/11/0527.8282525.5-2.25-8.1110.84883371.450.13-10.900-10.97.85-1796,031+110.02
'26/11/0426.628.426.627.8+1.95+7.566.986634271.550.18+2800+287.87+586,210000
'26/11/0327.427.425.825.8-1.05-3.915.9656511.10.01+600+67.8-236,152000
'26/11/0225.426.825.426.8+0.9+3.475.5937321.160.01-600-67.79-366,175000
'26/10/3026.4272626-0.7-2.634.13247852.910.07+4500+457.8-2216,211000
'26/10/2927.227.526.626.6-0.75-2.743.124250.960.0100007.69-1186,432000
'26/10/2827.927.927.227.4-0.6-2.142.3253461.150.01-500-57.69-276,550000
'26/10/2727.828.227.828-0.25-0.881.59161285.740.04-200-27.69+1436,577000
'26/10/2227.528.427.528.2+0.05+0.183.3720240.840.01-100-17.69-36,434000
'26/10/2128.828.827.928.2-0.1-0.353.3623221.040.01-400-47.69-286,437000
'26/10/2027.728.327.728.3+0.45+1.622.1546351.310.01-200-27.68-366,465000
'26/10/192828.127.527.8-0.05-0.182.1542162.630.01-600-67.68+76,501000
'26/10/1627.628.22727.9+0.65+2.394.5963501.260.02-400-47.68-1306,494000
'26/10/1528.128.127.227.2-0.8-2.853.0337371.010.01-1400-147.67-236,624000
'26/10/142828.327.228+0.05+0.184.11109432.540.03-900-97.7+696,647000
'26/10/1326.22826.228-0.15-0.536.3931390.810.01+300+37.7+36,578000
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
'26/10/122828.227.628.2001.9535321.090.017.69-496,575000
'26/10/0827.428.227.428.2+0.85+3.112.9336440.820.01+100+17.67-416,624000
'26/10/0727.627.626.927.3-0.35-1.272.7161630.970.02-800-87.66-216,665000
'26/10/0627.827.82727.6+0.3+1.13.11264624.270.07+200+27.66+2116,686000
'26/10/0528.828.827.127.4-0.65-2.325.8938590.650.01-100-17.65+96,475000
'26/10/0229.429.427.528-1.2-4.116.6885681.250.02+300+37.65+186,466000
'26/10/0130.430.429.129.2-0.75-2.54.17401390.290.01-100-0.33-10.37.62-76,448000
'26/09/3029.830.229.430+0.4+1.352.54119383.130.04-300-37.63+616,455000
'26/09/2930302929.6+0.25+0.853.41311050.30.01-50-0.61-5.617.63-26,394000
'26/09/2429.929.928.829.3+0.1+0.343.7724290.840.0100007.64-586,396000
'26/09/2328.629.328.229.2-0.05-0.173.76184384.850.05-700-77.64+1096,454000
'26/09/2229.129.628.429.2+0.25+0.864.14239723.320.07-600-67.66+1706,345000
'26/09/2128.829.428.829+0.2+0.692.43125403.130.04+90+0.04+9.047.67+476,175000
'26/09/1829.429.428.428.8-0.15-0.523.634642320.20.13-30+0-37.64+26,128000
'26/09/1729.429.428.729+0.05+0.172.2520240.840.01-100-17.65-306,126000
'26/09/1630.930.92828.9-1.6-5.259.511541770.870.04+90+0.03+9.037.65+106,156-100
'26/09/1529.831.229.830.5+0.55+1.844.511871990.940.06-900-97.63+56,146+110.02
'26/09/1429.43029.230002.3467501.340.02-40+0.11-3.897.65+76,141000
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
'26/09/113030.229.530+0.15+0.52.18160692.310.05-10+0-17.66-96,134-100
'26/09/1029.629.829.629.8+0.45+1.531.022071051.970.0600+0.51+0.517.66-226,143+110.02
'26/09/0927.629.627.629.4+1.45+5.27.174361722.530.12+320-0.3+31.77.66+136,165000
'26/09/0827.42827.227.9+0.5+1.822.74211782.710.06+140-0.23+13.87.58+986,152000
'26/09/0727.227.626.827.4+0.55+2.052.61150652.310.04+170+0.02+177.54-1026,054000
'26/09/0428.428.426.826.8+0.95+3.676.181771051.680.05-700-77.5-466,156000
'26/09/0325.82625.825.9+0.25+0.970.5852242.170.01-30+0.1-2.97.52-476,202000
'26/09/022626.225.625.6-0.35-1.352.3134221.550.01+10+0+17.53-326,249000
'26/09/0126.226.225.626-0.4-1.522.2723240.960.01-100-17.52-476,281000
'26/08/312626.42626.4+0.25+0.961.5318171.06+300+37.53-86,328000
'26/08/2826.626.62626.2-0.3-1.132.4671860.830.02+600+67.52-1136,336000
'26/08/2726.326.626.226.4-0.25-0.941.8737221.690.01+900+97.5-586,449000
'26/08/262626.725.626.7+0.2+0.754.3451620.830.01+80+0+87.48-366,507000
'26/08/2526.426.52626.5+0.1+0.381.8913210.62-500-57.46-346,543000
'26/08/2426.826.826.126.4-0.3-1.122.4317220.7800007.47-236,577000
'26/08/2127.227.226.426.7002.8122191.180.01-600-67.47-236,600000
'26/08/202728.326.626.7-0.5-1.846.0752491.050.0100007.49-496,623-100
'26/08/192627.225.227.2+1.65+6.468.0249461.070.01+600+67.49-366,672-910.01
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
'26/08/1825.525.725.225.6-0.15-0.582.1436331.090.01-200-27.47-476,708+5100.15
'26/08/1726.426.425.225.7-0.15-0.584.6466461.440.02-1400-147.48-276,755050.07
'26/08/1425.625.925.525.8+0.1+0.391.5517220.7900007.51-146,782050.07
'26/08/1325.52625.425.8-0.25-0.962.1238470.80.01+300+37.5106,796050.07
'26/08/12262625.626001.5419200.95+100+17.5-646,796050.07
'26/08/1126262626+0.15+0.580180.137.5-146,860050.07
'26/08/1026.226.525.825.8-0.6-2.272.4641381.070.017.5-156,874-1050.07
'26/08/072626.62626.4-0.2-0.752.0618270.67+700+77.53-766,8890150.22
'26/08/0626.826.826.626.6+0.05+0.190.388270.3+600+67.51-46,9650150.22
'26/08/0526.926.926.426.6-0.1-0.372.0620210.950.01+40+0+47.49-136,9690150.22
'26/08/0426.726.826.226.7-0.1-0.372.2413160.83+200+27.48-16,9820150.21
'26/08/0326.526.826.226.8+0.45+1.712.2810120.83+30+0+37.48+16,9830150.21
'26/07/3126.226.825.826.4+0.35+1.353.4629291.010.01+1600+167.47-36,9820150.21
'26/07/30272725.726-0.2-0.764.7761720.850.02+1200+127.43+16,9850150.21
'26/07/2926.827.32626.2-0.15-0.575.1286880.980.02+1400+147.27-246,984-1150.21
'26/07/2827.627.62626.4-1.25-4.535.6285761.120.02+250-0.1+24.97.23-417,0080160.23
'26/07/2727.727.72727.6+0.3+1.12.3817141.22+1100+117.17-27,0490160.23
'26/07/2427.627.62727.3-0.15-0.552.5534281.210.01+1500+157.14-37,0510160.23
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
'26/07/2327.427.426.927.4+0.05+0.182.0126181.440.01+500+57.1-137,0540160.23
'26/07/2227.727.72727.4+0.25+0.922.5832271.190.01+900+97.09-177,0670160.23
'26/07/2126.727.626.727.2+0.15+0.563.5277521.480.02+320-0.18+31.87.07-137,0840160.23
'26/07/2025.42725.427+0.75+2.865.959541.090.02-10+0.04-0.966.98-97,097+1160.23
'26/07/1726.626.82626.2-0.9-3.312.9543361.210.01+300+36.98-77,1060150.21
'26/07/1626.927.626.827.2-0.2-0.732.7430330.910.01+1300+136.98-527,1130150.21
'26/07/1526.827.626.827.4002.5635341.020.01+130+0.35+13.46.94+27,1650150.21
'26/07/1426.627.42627.4+0.8+3.015.2751540.940.01+1000+106.91-137,163+5150.21
'26/07/1327.627.626.626.6-0.65-2.393.8616260.62+300+36.8807,176+3100.14
'26/07/0927.327.326.527.2+0.3+1.122.9756610.920.02+500+56.88+47,176070.1
'26/07/0826.82726.426.9+0.05+0.192.0575441.70.02+100+16.86+37,172070.1
'26/07/0727.627.626.626.8-0.15-0.563.5243401.080.01-900-96.8607,169070.1
'26/07/0627.427.426.527-0.25-0.923.121471231.190.04+25.10-0.56+24.56.88+37,169+470.1
'26/07/0326.427.426.427.2+0.2+0.743.762561.110.02+2800+286.82+47,166030.04
'26/07/0226.827.226.327+0.4+1.53.5694691.360.03+280+0.09+28.16.7507,162030.04
'26/07/0127272626.6-0.3-1.113.531732780.620.05+640+0+646.6707,162030.04
'26/06/3027.127.126.427+0.35+1.322.82461140.410.01-500-56.51+17,162030.04
'26/06/2927.127.12626.6-0.25-0.933.9197631.540.03-130+0.01-136.52+117,161030.04
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
'26/06/2627.428.22626.8-0.55-2.017.85989810.03-130-0.07-13.16.54-167,150+330.04
'26/06/25272826.827.4+0.05+0.184.392623100.850.07+190+0+196.57+367,166000
'26/06/242727.426.627.4+0.35+1.32.96451260.360.01+100+0.07+10.16.52-37,130000
'26/06/23272725.927+0.05+0.194.081844330.430.05-160-0.02-166.49+307,133000
'26/06/2227.327.326.627-0.75-2.712.71801330.60.02-110+0.09-10.96.53-107,103000
'26/06/1828.228.227.327.7-0.2-0.723.4151990.520.01-700-76.56-117,113000
'26/06/1728.228.227.427.9+0.15+0.542.88661360.480.02-2000-206.58-217,124000
'26/06/16292927.827.8-0.79-2.754.31071140.940.03-1400-146.63-217,145000
'26/06/1528.729.827.928.5+0.25+0.876.772233210.70.06-160-0.04-166.67+187,166000
'26/06/1228.428.427.928.3+0.29+1.051.5811860.12+300+36.71-47,148000
'26/06/1128.228.52828-0.79-2.731.7158930.630.02-1600-166.7+147,152000
'26/06/1028.928.928.128.8-0.15-0.512.7280950.840.02-110+0.18-10.86.74-147,138000
'26/06/0929.329.828.328.9-0.29-1.015.0468910.750.02-250-0.19-25.26.76+187,152000
'26/06/0826.329.226.329.2+0.54+1.8810.3951110.850.03+1200+128.3-17,134000
'26/06/0528.528.727.928.7+0.2+0.692.7642440.960.01-200-28.27+17,135-200
'26/06/0428.128.72828.5+0.15+0.522.656491.150.02+300+38.28-47,134020.03
'26/06/0329.529.528.328.3-0.15-0.523.97841170.720.02-70+0.02-6.988.27-427,138020.03
'26/06/0229.329.328.128.5004.141101061.040.0300+0.01+0.018.29+97,180020.03
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
'26/06/0127.82927.528.5+0.64+2.295.47921850.50.03+220+0.61+22.68.29+127,171020.03
'26/05/2928.228.227.427.8+0.05+0.18373671.090.02-1100-118.23+27,159020.03
'26/05/2827.827.826.727.8004.061823150.580.05-330+0.01-338.26+27,157-220.03
'26/05/2728.128.227.527.8-0.1-0.352.8266980.680.02-160+0.02-168.34+297,155040.06
'26/05/2629.229.227.927.9-0.34-1.224.762920.670.02-1700-176.76+197,126040.06
'26/05/2528.428.527.928.2-0.2-0.691.976810.940.02-1600-166.79+307,107040.06
'26/05/2228.528.727.128.4-0.44-1.535.614452062.160.13-1510-0.81-1526.83+217,077040.06
'26/05/2128.929.428.428.9-0.05-0.173.442480.880.01+10+0+17.21+137,056040.06
'26/05/2028.929.128.528.9+0.05+0.172.2130410.720.01-500-57.21+77,043040.06
'26/05/1929292828.9-0.05-0.173.5731500.620.01-300-37.22+77,036040.06
'26/05/1828.62928.528.9+0.05+0.171.5312160.76-100-17.23+27,029-140.06
'26/05/1529.529.528.428.9+0.59+2.083.9958531.10.02-600-67.23+197,027+150.07
'26/05/1428.52927.828.3-0.74-2.544.061491690.880.04-400+0.04-407.24+17,008+440.06
'26/05/13303028.929-0.93-3.113.61121841.440.04-1400-147.25+127,007000
'26/05/1230.130.129.630-0.05-0.161.6439361.090.01-1400-147.17+106,995000
'26/05/1130.130.329.730+0.15+0.491.9751710.730.02-100-17.2+96,985000
'26/05/0830.130.229.529.9-0.25-0.822.2850780.640.02-800-87.18+176,976000
'26/05/0730.530.53030.1-0.05-0.161.9554690.780.02-30+0.12-2.887.21+76,959000
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
'26/05/0630.730.729.830.2+0.1+0.332.9448650.740.01-1600-167.21+206,952000
'26/05/053030.229.930.1+0.25+0.820.8264551.160.02+270-0.97+267.25+116,932000
'26/05/0430.230.229.429.8-0.15-0.492.622032060.990.06-360-0.24-36.27.15+966,921000
'26/04/3029.930.329.830+0.1+0.331.8158630.930.02-400-47.24+266,825000
'26/04/2929.429.92929.9+0.2+0.663.15931430.650.03+70+0.01+7.017.25+86,799000
'26/04/2829.329.829.329.7+0.05+0.171.4947690.680.01+100-1+97.23-16,791000
'26/04/2730.330.329.529.6-0.44-1.472.7863690.910.02-700-77.21+96,792000
'26/04/2430.230.429.330.1+0.1+0.333.612081891.10.06-460+0.9-45.17.23-106,783000
'26/04/2330.130.52930+0.05+0.164.764805290.910.15-20-0.91-2.917.35+1066,793000
'26/04/2232.133.129.629.9-2.95-8.9710.52,7071,9341.40.83+120-129-1177.35-7276,687-400
'26/04/2136.43732.932.9-3.63-9.9611.47649440.810.26-760-54-1307.26-3287,414+440.05
'26/04/2038.43936.436.5-1.92-4.996.912392570.930.09-10200-1027.31+217,742000
'26/04/1738.738.938.338.4-0.29-0.761.7825990.250.01-50+0.18-4.827.57+97,721000
'26/04/1638.838.938.438.7001.4264100.060.01-40+0.32-3.687.58+97,712000
'26/04/1538.639.237.938.7+0.15+0.383.44796060.130.03-170-0.65-17.77.59+467,703000
'26/04/1438.438.637.938.6+0.44+1.161.8279630.030.01+0.860+0.69+1.557.63+177,657000
'26/04/1337.638.837.538.1-0.15-0.393.59754200.180.03-300-37.63+227,640000
'26/04/1038.238.337.738.3+0.05+0.131.41232580.090.01-10-0.14-1.147.64+87,618000
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
'26/04/0938.238.337.138.2+0.1+0.263.22971280.760.04-2800-287.62+427,610000
'26/04/0838.338.337.438.1-0.15-0.392.31681020.660.03-1700-177.69+347,568000
'26/04/0737.938.73738.3-0.29-0.764.21312600.50.05-590-0.34-59.37.72+357,534000
'26/04/0238.838.938.238.6-0.29-0.761.929500.590.01-700-77.87+177,499000
'26/04/0138.339.137.838.8+0.88+2.333.3670810.870.03-800-87.89+387,482000
'26/03/3137.83937.338-0.64-1.654.331511570.960.06-23.60+2-21.67.91-627,444000
'26/03/3039.239.238.138.6+0.1+0.262.81317803.960.12+90+1+107.95-2167,506000
'26/03/2738.338.637.938.5+0.15+0.381.66213623.440.08-50+1.91-3.097.87-1727,722000
'26/03/2638.438.938.238.4-0.59-1.512.022071032.010.08-490+0.12-48.97.88-707,894000
'26/03/253939.138.138.9+0.49+1.282.6850780.640.02-700-78.01+127,964000
'26/03/2439.239.238.338.5-0.2-0.512.4134560.610.01-20-0.01-2.018.03+87,952000
'26/03/2338.938.938.338.7-0.39-1.011.6447960.490.02+000+08.03+107,944000
'26/03/2038.839.138.539+0.2+0.511.6448830.580.02+220-0.05+227.99-17,934000
'26/03/1938.339.237.838.8-0.05-0.133.543213051.050.13-1160+10.7-1057.94+187,935000
'26/03/1838.639.138.438.9+0.39+1.021.79521020.510.02+500+58.19-27,917000
'26/03/1738.939.33838.5-0.49-1.263.271521990.760.06-5500-558.15+227,919000
'26/03/1638.53938.439+0.15+0.381.64571780.320.02-300-38.3+97,897000
'26/03/1339.339.338.738.8-0.88-2.221.7382811.010.03-3500-358.17+57,888000
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
'26/03/1239.740.138.839.7+0.29+0.753.3662611.020.02-1000-108.26+217,883000
'26/03/1139.339.839.239.4+0.29+0.751.5147461.020.02+1800+188.28+57,862000
'26/03/1039.239.238.639.1+0.25+0.631.7773770.950.03-2900-298.24+177,857000
'26/03/0937.739.237.738.9-0.1-0.254.032502760.910.1+2900+298.31+27,840000
'26/03/0639.239.538.839001.64251584.330.1+900+98.24+107,838000
'26/03/0539.739.738.639-0.15-0.382.892011931.040.08+1900+198.21+117,828000
'26/03/0438.739.638.339.1+0.39+1.013.421611391.160.06+80-0.3+7.78.16+17,817000
'26/03/0341.341.338.238.8-2.5-6.077.384295690.750.17-12300-1238.14+347,816000
'26/03/0239.241.939.241.3+2.16+5.536.783403041.120.14+530-0.35+52.78.45-297,782-100
'26/02/2639.541.138.939.1-0.2-0.55.522622710.09+6300+638.31-577,811010.01
'26/02/2539.839.838.339.3-0.05-0.123.751552760.560.06-3100-318.15+287,868+110.01
'26/02/2439.940.339.339.3-0.59-1.482.34818110.03+1800+188.23-177,840000
'26/02/2341.341.339.839.9-0.49-1.223.6563850.740.03-1200-128.18+97,857000
'26/02/1141.841.839.540.4-0.25-0.65.891781.170.04-550+0.01-558.22+367,848000
'26/02/1039.440.939.440.7+1.38+3.53.8761601.010.02-40+0.13-3.878.36+107,812000
'26/02/0940.940.939.239.3-0.29-0.744.22391340.290.02-80+0-88.37+57,802-100
'26/02/0640.340.438.939.6-0.64-1.593.79881060.830.04-340+0.32-33.78.39+117,797-210.01
'26/02/0540.841.240.240.2-1.08-2.622.38742400.310.03-370+0.21-36.88.48+177,786+130.04
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
'26/02/0440.842.540.841.3-0.34-0.834.0123330.70.01-80-0.16-8.168.57+117,769020.03
'26/02/0343.143.140.841.6+0.79+1.925.5342470.90.02-2900-298.59+147,758020.03
'26/02/0240.941.240.440.9-0.34-0.831.9175870.860.03-1900-198.67+67,744020.03
'26/01/3044.244.241.241.2-2.9-6.576.683665690.640.16+430-0.01+438.72+217,738-520.03
'26/01/2944.244.243.544.1001.56891270.70.04-1400-148.61+317,717070.09
'26/01/2844.444.443.544.1-0.34-0.771.991031790.570.05-250+0.13-24.98.64+247,686070.09
'26/01/2744.644.844.144.4-0.15-0.331.651401540.910.06-410+0.01-418.71+97,662070.09
'26/01/2643.544.643.344.6+1.08+2.483.162091881.110.09+330-0.82+32.28.81+207,653-170.09
'26/01/2342.743.642.543.5+1.18+2.782.551871511.240.08+420+0.03+428.73+177,633080.1
'26/01/2242.243.541.642.3-0.2-0.464.623334010.830.14-1390+0.08-1398.62+1757,616-180.11
'26/01/2142.742.842.342.5-0.2-0.461.1575701.070.03-900-98.98+97,441090.12
'26/01/2043.543.542.742.7-0.74-1.691.6997961.010.04-600-69-47,432090.12
'26/01/1943.743.742.543.5+0.44+1.032.742382221.070.1-350+0.02-359.02+457,436090.12
'26/01/1643.944.442.843-1.42-3.23.651453410.430.06-8400-849.11+67,391+190.12
'26/01/1545.245.24444.4-0.29-0.662.741221710.710.05-280+0.1-27.99.32+377,385080.11
'26/01/1444.844.844.444.7-0.05-0.110.9955531.040.03+1400+149.4+57,348080.11
'26/01/1344.845.344.544.8-0.05-0.111.861291780.720.06+100+19.36-197,343080.11
'26/01/1243.645.543.644.8+1.13+2.584.272011801.120.09+4400+449.36+227,362-280.11
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
'26/01/094343.842.543.7+0.74+1.712.971141160.980.05-310+0.02-319.24+547,340+1100.14
'26/01/0843.243.242.743+0.15+0.341.1589960.930.04-800-89.32+267,286-290.12
'26/01/0743.643.642.642.8-0.74-1.692.251792110.850.08-7900-799.35+17,260-2110.15
'26/01/064344.24343.6+0.54+1.262.851791701.050.08-1000-109.55-137,259+1130.18
'26/01/0544.644.642.243-1.23-2.775.443944130.950.17-15300-1539.58+1057,272-4120.17
'26/01/0244.745.144.144.3-0.29-0.662.211761741.010.08-5200-529.97+237,1670160.22
'25/12/3144.645.144.344.5+0.1+0.221.881471451.010.07-3200-3210.1+387,1440160.22
'25/12/3045.245.243.844.4-0.25-0.553.191562170.720.07-70-0.21-7.2110.2+197,1060160.23
'25/12/29464644.744.7-1.33-2.882.883102661.170.14-13500-13510.2+707,087-7160.23
'25/12/2647.747.745.346+0.69+1.525.422892651.090.14-4700-4710.5+137,017+1230.33
'25/12/2445.545.945.145.3+0.15+0.331.743082391.290.14+2600+2610.7+427,0040220.31
'25/12/23474744.445.2-2.01-4.275.626366460.980.29+1000+1010.6-346,9620220.32
'25/12/2248.648.746.447.2-0.83-1.744.76006970.860.29-18000-18010.6+926,996+1220.31
'25/12/1947.348.447.348+0.83+1.772.295514421.250.27+12700+12711-566,904+1210.3
'25/12/1846.647.346.247.2+0.1+0.212.42472101.180.12+6400+6410.7+796,960-1200.29
'25/12/1747.247.946.747.1-0.2-0.422.64994811.040.24-10400-10410.5+526,881-1210.31
'25/12/1647.447.846.547.3-0.25-0.522.694186840.610.2-9300-9310.8+1706,8290220.32
'25/12/1546.947.746.147.5+0.54+1.153.344463191.40.21+10500+10511-216,659+1220.33
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
'25/12/1246.94746.247+0.34+0.741.682552021.260.12+3600+3610.8+56,680+8210.31
'25/12/1146.246.846.146.7+0.49+1.061.493563880.920.17+13700+13710.7+306,675+1130.19
'25/12/104646.245.646.2+0.15+0.321.282863460.830.13-500-510.3+646,6450120.18
'25/12/0944.746.144.746+0.93+2.073.162572151.20.12+13100+13110.3-366,5810120.18
'25/12/0845.546.74545.1-0.1-0.223.75086210.820.24+1600+1612+1016,617-1120.18
'25/12/0544.245.24445.2+1.03+2.342.783542321.530.16+5900+5912+936,516-1130.2
'25/12/0443.544.243.544.2+0.64+1.471.472381481.610.11+11000+11011.8+16,423-4140.22
'25/12/0344.144.243.143.5-0.54-1.232.453412541.340.15+5200+5211.6+646,422+2180.28
'25/12/0244.344.743.544.1-0.2-0.442.772252430.930.1-3800-3811.4+906,3580160.25
'25/12/0143.946.143.844.3+0.05+0.115.113926880.570.18-1600-1611.5+766,268-1160.26
'25/11/2842.444.242.444.2+1.77+4.174.175483941.390.24+10000+10011.5-1366,192+6170.27
'25/11/2741.643.64142.4+1.62+3.976.385192981.740.22+9300+9311.3+846,328+4110.17
'25/11/2640.941.540.640.8-0.25-0.62.152411901.270.1-2000-2011+746,244+170.11
'25/11/2540.141.13941.1+1.62+4.115.353573161.130.15+14600+14611+366,170+260.1
'25/11/243939.638.239.4+1.52+4.023.633241741.860.13+11700+11710.6+636,134+340.07
'25/11/2139.139.93737.9-1.67-4.227.28796401.370.34+5000+5010.3+596,071+110.02
'25/11/2038.740.238.439.6+0.93+2.414.574022371.70.16-170-21-3810.1+506,012-700
'25/11/1938.53938.438.7-0.2-0.511.643261671.950.13+7600+7610.1+185,962-170.12
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
'25/11/18404038.838.8-1.13-2.832.834242951.440.17+460-37+99.9-105,944-680.13
'25/11/1742.142.14040-0.64-1.575.22352940.80.1+9.4100+9.419.76-505,954-8140.24
'25/11/1440.641.240.140.6002.661852170.850.0800009.72+136,004-1220.37
'25/11/1342.242.240.340.6-1.13-2.714.593667900.460.15-440-1-459.69+185,991-5230.38
'25/11/1242.242.241.441.70022213040.730.09+44.60-3+41.69.74+75,9730280.47
'25/11/1142.842.841.641.7-1.18-2.752.863064330.710.13-53.80-15-68.89.55+725,966-23280.47
'25/11/1042.24340.842.9+1.57+3.85.346055571.090.26+420-20+229.63-245,894-33510.87