≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5206 坤悅 (還原股價) / K線圖(日)

5206 坤悅

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.421.95+0.45+2.05%2.05%22.322.722.25
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
271609萬1391.95張/筆22.50.948.15-0.18
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)
376821.7萬2101.79張/筆21.83-0.85 (-3.73%)

連續漲跌: 首日上漲  ( +0.45元 / +2.05%)

財報評分: 最新47分 / 平均45分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 坤悅董事會決議發行有擔保普通公司債 (公告訊息 11/04 14:16)

• 坤悅董事會通過2026年第三季合併財務報告 (公告訊息 11/04 14:15)

• 〈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)

• 坤悅號召住戶！　用鏡頭記錄獨一無二的幸福日常 (ETtoday新聞雲 09/22 12:00)

• 坤悅2026年度現金增資收足股款暨增資基準日 (公告訊息 09/10 17:07)

• 坤悅2026年現金增資股款催繳事宜 (公告訊息 09/04 16:48)

• 坤悅2026年度現金增資全體董事放棄認購股數達得認購股數二分之一以上，並洽特定人認購事宜 (公告訊息 09/04 16:47)

• 抽中1張拚賺7萬！　台股8檔抽籤股申購本周拚場 (ETtoday新聞雲 09/03 06:00)

• 蓋好宅更築「好生活」！坤悅包場歌劇院　與住戶共賞世博級盛宴《山海天光》 (ETtoday新聞雲 09/02 09:52)

• 坤悅2026年現金增資認股基準日等相關事宜 (補充發行價格及更正與代收及專戶存儲價款行庫訂約日期) (公告訊息 08/13 13:54)

• 加碼10.5億卡位七期　坤悅每坪302萬買董座父土地 (ETtoday新聞雲 08/06 16:01)

• 坤悅董事會決議向關係人取得台中市西屯區惠民段土地 (公告訊息 08/05 14:17)

• 坤悅2026年現金增資認股基準日等相關事宜 (公告訊息 08/05 14:12)

• 坤悅「坤悅夢想+」新建工程追加事宜 (公告訊息 08/05 14:07)

• 坤悅董事會通過2026年第二季合併財務報告 (公告訊息 08/05 14:05)

• 坤悅提報2026年度第二季財務報告董事會召開日期 (公告訊息 07/28 14:00)

• 坤悅決議訂定除權除息基準日相關事宜 (公告訊息 06/26 15:12)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5206 坤悅 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,067日｜股價已還原
成交價: 22.4元 (+0.45元/ +2.05%)成交張數: 271張成交金額: 609萬元
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602高
近2日新高
首日上漲
(+0.45元/ +2.05%)
第914高
近3日新低
第539高
近3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
22.4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22.822.822.82322.422.330.529.418.312.54.965.161.730.9
漲跌價-0.35-0.45-0.4-0.6+0.05+0.1-8.09-7.02+4.15+9.93+17.4+17.2+20.7-8.55
漲跌幅-1.54%-1.97%-1.75%-2.61%+0.22%+0.45%-26.5%-23.9%+22.7%+79.6%+352%+334%+1221%-27.6%
振幅7.69%7.66%8.55%8.48%14.8%21.4%38.4%66.2%158%302%863%829%2748%37.8%
成交張數1,2091,6022,3003,5441.22萬2.31萬3.84萬5.79萬11.4萬21.1萬45.1萬51.1萬65.1萬3.04萬
成交金額2,722萬3,611萬5,216萬8,074萬2.76億5.22億9.67億17.1億38.6億55.8億94.9億104億113億7.18億
週轉率0.6%0.8%1.14%1.76%6.05%11.5%19.1%28.8%56.9%105%224%254%324%15.1%

* 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
'26/11/0922.322.722.222.4+0.45+2.052.052711391.950.06+3900+39
'26/11/0622.422.421.622-0.85-3.733.293762101.790.08-8300-836.08+341,304000
'26/11/0523.223.422.822.8+0.05+0.222.645623211.750.13+3000+306.12-1281,270000
'26/11/0422.822.822.422.8+0.1+0.442.211631131.440.04+900+96.11+151,398000
'26/11/0322.822.922.322.6-0.2-0.882.632301541.50.05-3100-316.1+281,383000
'26/11/0222.822.922.822.8+0.05+0.220.6691661.370.02-200-26.12+31,355000
'26/10/3023.223.222.622.8-0.3-1.32.162711461.860.06-3600-366.12+541,352000
'26/10/2923.223.62323.1+0.1+0.432.172361721.370.06+4900+496.14+481,298000
'26/10/2823232323+0.05+0.220.4448401.210.01+300+36.11-11,250000
'26/10/2722.82322.823+0.15+0.660.8851311.650.01+400+46.11+31,251000
'26/10/22232322.722.8-0.2-0.871.3137841.630.03-11.700-11.76.11-441,248000
'26/10/21232322.823+0.05+0.220.6566511.30.02-800-86.11+21,292000
'26/10/2022.92322.823+0.05+0.220.4480491.640.02-2000-206.12+11,290000
'26/10/19232322.822.9-0.25-1.080.86144911.590.03-2100-216.13+121,289000
'26/10/1623.123.22323.2+0.25+1.090.44112861.310.03+100+16.14+41,277000
'26/10/15232322.822.9-0.15-0.651.082881951.480.07-20-62-646.14+871,273000
'26/10/1423232323+0.15+0.660.44100841.20.02-30-33-366.14+391,186000
'26/10/1323.223.222.822.9-0.25-1.081.731441031.40.03-210-5-266.14+81,147000
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
'26/10/122323.42323.2+0.15+0.651.521711391.230.046.15+101,139000
'26/10/0823.423.42323+0.3+1.321.983812731.40.09+370-57-206.15-1331,129000
'26/10/0722.722.822.622.7001.11181280.930.03-0.0500-0.056.13+131,262000
'26/10/0622.622.822.522.7+0.1+0.441.3359800.740.01-8.0600-8.066.13+101,249000
'26/10/0522.722.822.522.6-0.25-1.091.531151480.780.03+5.300+5.36.13+121,239000
'26/10/0222.82322.722.8+0.05+0.221.3246660.70.01+1500+156.13-31,227000
'26/10/0122.722.822.622.8+0.1+0.441.184731.150.02+11.10-0.5+10.66.12+141,230000
'26/09/3022.822.822.522.7-0.05-0.221.54130951.370.03-400-46.11+181,216000
'26/09/2922.822.822.622.8-0.1-0.441.09981180.830.02-40.400-40.46.12+81,198000
'26/09/2422.822.922.822.8-0.1-0.440.6561511.190.01-3.6900-3.696.1301,190000
'26/09/232323.122.923000.871191171.010.03-3.700-3.76.13-11,190000
'26/09/222323.422.923+0.15+0.662.412962681.10.07+3800+386.13+741,191000
'26/09/2122.42322.322.8+0.5+2.243.144062841.430.09+8700+876.11-161,117000
'26/09/1822.823.222.222.3+0.65+34.396333811.660.14+50+0.46+5.466.06-51,133000
'26/09/1721.221.721.221.6+0.35+1.642.581781940.920.04+4300+436.06+251,138000
'26/09/1621.321.42121.3002.113233091.050.07+280-0.76+27.26.04-121,113000
'26/09/1521222121.3-0.8-3.624.521,2111,1401.060.26+3120+0.27+3126.03+471,125-10000
'26/09/1422.422.42222.1-0.35-1.561.34104881.180.02-140-0.08-14.15.86+221,078+101009.28
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
'26/09/1122.622.722.422.4-0.3-1.321.1116931.250.03-32.40-0.23-32.75.87+61,0560908.52
'26/09/1023.223.222.822.8-0.4-1.731.731321440.920.03-32.80+0.3-32.55.88+221,050+4908.57
'26/09/0923.323.323.123.2-0.1-0.430.8687761.150.02-18.900-18.96.52-11,028-9868.37
'26/09/0823.523.523.123.2+0.2+0.871.74132921.430.03-9.6600-9.666.51-341,0290959.23
'26/09/0723.823.82323-0.55-2.333.182853050.930.07-5200-526.51+261,063+15958.94
'26/09/0423.623.823.423.6+0.25+1.071.51111101.010.03+26.900+26.96.54+141,037+3807.71
'26/09/0323.423.623.423.4+0.05+0.210.861671571.070.04+1100+116.52+191,0230777.53
'26/09/0223.423.623.223.3-0.05-0.211.71891400.640.02+0.5200+0.526.51+61,0040777.67
'26/09/0123.223.423.223.4+0.15+0.651.082092830.740.05+7.5300+7.536.52+39980777.72
'26/08/3123.623.62323.2-0.5-2.112.744203501.20.1-1010-0.3-1016.51+29950777.74
'26/08/2823.823.823.523.7-0.15-0.631.47132951.390.03-42.900-42.96.57-249930777.75
'26/08/2723.724.123.723.8-0.05-0.211.672221721.290.05-33.900-33.96.59-401,017-2777.57
'26/08/2623.224.323.223.9+0.7+3.024.533722411.540.09+8500+856.61+21,057-1797.47
'26/08/252323.222.623.2+0.3+1.312.621391091.270.03-130+0.03-136.56-331,055-10807.58
'26/08/2422.52322.522.9+0.55+2.462.462721511.80.06+8600+866.57-511,0880908.27
'26/08/2122.222.42222.4001.791901461.30.04-2400-246.52-601,139+22907.9
'26/08/2022.622.62222.4-0.65-2.833.043291971.670.07-6800-686.46+611,199+68685.67
'26/08/19232322.823+0.3+1.321.152670.780.01-20+0-26.5+231,138000
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
'26/08/1822.723.122.622.7002.21261221.030.03+240+0.25+24.36.5-121,115000
'26/08/1722.422.722.122.7+0.25+1.112.67126861.470.03+120-0.13+11.96.48+181,127000
'26/08/1422.422.622.422.4-0.05-0.221.1180631.280.02-150-0.24-15.26.48+251,109000
'26/08/1322.62322.422.5-0.3-1.322.411651031.610.04-360+0.82-35.26.49+121,084000
'26/08/1222232222.8+0.8+3.644.321981031.920.04+1010-0.61+1006.51-91,072000
'26/08/1122.222.221.722-0.35-1.572.46115971.180.03-320+0.51-31.56.57+171,081000
'26/08/1022.22322.122.4+0.15+0.683.831621041.560.046.5901,064000
'26/08/0721.622.821.422.2+0.95+4.476.122181121.950.05+290+0.38+29.46.58-571,064000
'26/08/062121.22121.2+0.35+1.671.4487671.30.02+800+86.5601,121000
'26/08/0520.220.920.220.9+0.65+3.213.46128841.530.03+620+0.06+62.16.56-21,121000
'26/08/0420.420.420.220.2001.4831201.550.01+300+36.52+11,123000
'26/08/0320.220.220.220.2-0.15-0.740.2523201.16-100-16.52+111,122000
'26/07/3120.620.620.320.4+0.3+1.491.2462401.550.01-1200-126.52+71,111000
'26/07/302020.119.820.1+0.1+0.51.7582830.990.02+500+56.52+241,104000
'26/07/29202019.820001.51251121.120.02+190-0.79+18.26.51+231,080000
'26/07/2820.320.32020-0.4-1.961.47114781.470.02-1500-156.5+351,057000
'26/07/2720.420.520.420.4000.7453351.520.01-1000-106.49+151,022000
'26/07/2420.420.420.320.4-0.05-0.240.7339311.260.01-100+0.9-9.16.49-81,007000
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
'26/07/2320.420.620.220.4+0.05+0.251.4747371.280.01-2000-206.5-21,015000
'26/07/2220.420.420.420.4+0.05+0.250.2522290.76-300-36.51+51,017000
'26/07/2120.220.620.220.4+0.05+0.252.2236311.150.01-400-46.51-21,012000
'26/07/2020.420.42020.3-0.1-0.491.4781711.150.02-380-0.03-386.51+261,014000
'26/07/1720.620.620.320.4-0.35-1.691.691481251.190.03-990-0.14-99.16.53+13988000
'26/07/1620.72120.520.8+0.2+0.972.192031391.460.04-810-0.1-81.16.59+4975000
'26/07/1520.320.920.120.6+0.36+1.84.051,2692016.310.29+4090-0.38+4096.63-3971000
'26/07/1420.720.720.120.2-0.5-2.423.083401512.250.08-140+0.24-13.86.39+14974000
'26/07/1320.820.820.520.7-0.09-0.441.751621191.360.04-70-0.4-7.46.4-9960000
'26/07/0921.221.220.720.8-0.23-1.082.381321221.080.03-310-0.01-316.4+7969000
'26/07/0821.121.120.921000.8743391.090.01-300-36.42+4962000
'26/07/0721.321.320.921-0.09-0.431.94155971.60.04-500-56.42+6958000
'26/07/0621.221.32121.1-0.09-0.431.52151032.080.05+3000+306.42-3952000
'26/07/0320.82220.821.2+0.46+2.195.73591732.080.08+5100+516.40955000
'26/07/0220.820.920.720.8-0.05-0.221.09851050.810.02+1900+196.37-8955000
'26/07/0120.720.920.620.8+0.09+0.441.54384586.620.09+1100+116.35-12963000
'26/06/3020.820.820.220.7-0.05-0.222.8597651.490.02+1600+166.35+1975000
'26/06/2920.720.920.720.8+0.05+0.221.173551.340.02+1000+106.34-15974000
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
'26/06/2620.820.920.620.7-0.18-0.871.7491601.510.0200006.33-9989000
'26/06/2521.121.120.720.9-0.23-1.082.16131791.660.03-1300-136.33+10998000
'26/06/2421.321.320.921.1001.5176421.80.02+600+66.34-7988000
'26/06/2321.221.220.921.1-0.14-0.641.281481071.390.03+500+56.34+16995000
'26/06/2221.621.621.221.3-0.5-2.31.882891651.750.07-3500-356.33+11979000
'26/06/1821.722.221.721.8+0.27+1.272.332151611.340.05-20+0.01-1.996.35-3968000
'26/06/1721.321.621.321.5+0.18+0.851.51561121.390.04+2500+256.35+30971000
'26/06/1621.421.421.221.3+0.05+0.211.0769641.080.02-1400-146.34+5941000
'26/06/1521.521.521.221.3001.5120811.480.03-1900-196.35+14936000
'26/06/1221.321.521.121.3+0.05+0.211.721891421.330.04-1900-196.36+22922000
'26/06/1121.721.720.821.2-0.73-3.323.943932781.410.09-490-0.08-49.16.37+44900000
'26/06/1020.62220.521.9+1.27+6.177.496114361.40.14+700+0.87+70.96.4-35856000
'26/06/09212120.620.7-0.27-1.31.963632961.220.08-610-0.28-61.36.35+16891000
'26/06/0820.921.120.520.9-0.55-2.542.971812160.840.04-340-0.42-34.46.38-11875000
'26/06/0520.52220.521.5+1.18+5.837.175724501.270.13+80+0.41+8.416.4-58886000
'26/06/0419.820.319.820.3+0.59+32.313662431.510.08+330-250-2176.4+26944000
'26/06/0319.819.919.619.7-0.05-0.231.615553461.610.12+1250-424-2996.38+72918000
'26/06/0219.819.819.619.8001.381451181.230.03+10-6-56.31+20846000
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
'26/06/0119.719.819.619.8+0.09+0.461.391451650.880.03+100-95.9-85.96.31+10826000
'26/05/2919.819.819.519.7-0.09-0.461.15611050.580.01+30-1+26.3+6816000
'26/05/2819.819.919.719.8-0.05-0.231.1561810.750.01+40-33-296.30810000
'26/05/27202019.619.8-0.18-0.912.28711000.710.0200-1-16.3+3810000
'26/05/2619.92019.820-0.27-1.351.3560730.820.01+900+96.3+5807000
'26/05/2520.720.719.820.3-0.41-1.984.193233600.90.07-100-126-1366.29+11802000
'26/05/2220.820.820.620.7-0.09-0.441.164700.920.01+80-12-46.29+2791000
'26/05/2120.820.820.620.8-0.05-0.221.0989841.060.02-60-17-236.29+7789000
'26/05/2020.82120.820.8-0.09-0.441.0937291.260.01-600-66.29+3782000
'26/05/1920.920.920.820.9+0.09+0.440.66251270.20.01+100+16.30779000
'26/05/1820.821.120.520.8003.0642421.010.01-600-66.290779000
'26/05/1521.421.520.820.8-0.77-3.593.381201340.90.03-80+0-86.3+14779000
'26/05/1421.521.821.421.6-0.05-0.212.1162730.850.01-70-1.91-8.916.3+8765000
'26/05/1321.821.821.421.6-0.41-1.861.6561591.040.01-30+0.19-2.816.31+17757000
'26/05/1222.322.321.822-0.27-1.222.45761020.750.02-2100-216.31+34740000
'26/05/1122.222.42222.3+0.18+0.821.8558680.850.01-40+0.08-3.926.32-1706000
'26/05/0821.422.320.922.1-0.23-1.026.112421821.330.06-920-0.07-92.16.32-6707000
'26/05/0722.623.222.222.3+1.27+6.054.547135811.230.18+1190+0.13+1196.38+7713000
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
'26/05/0621.521.520.821.1-0.41-1.913.181292440.530.03-2400-246.31+6706000
'26/05/0521.521.621.421.5001.0675551.370.02-1500-156.32+8700000
'26/05/0421.121.821.121.5+0.36+1.723.451601301.230.04+2800+286.33+9692000
'26/04/3021.121.421.121.1+0.05+0.221.5117340.5100006.31+3683000
'26/04/2920.921.320.921.1+0.14+0.651.5252431.210.01+400+46.31-1680000
'26/04/2820.82120.320.9+0.55+2.683.7975780.970.02+800+86.31+11681000
'26/04/2721.221.219.820.4-0.73-3.456.253812311.650.08+4300+436.31-2670000
'26/04/2421.621.62121.1-0.46-2.112.531351251.080.03+1100+116.28-25672000
'26/04/2321.721.721.421.6-0.18-0.841.4683890.930.02+400+46.27-7697000
'26/04/2222.122.121.621.8-0.32-1.442.271371530.90.03+500+56.27+17704000
'26/04/2122.322.32222.1-0.36-1.621.421001300.770.0200006.24+20687000
'26/04/2022.922.922.422.4-0.46-1.992.191411600.880.04+100+16.24+27667-200
'26/04/1723.123.322.922.9-0.23-0.981.572011471.370.05-600-66.23-8640-320.31
'26/04/1625.325.423.123.1-2.5-9.779.061,1557981.450.3-5000-506.24-196648+550.77
'26/04/1525.925.925.525.6-0.27-1.051.4151940.540.01-100-16.37+8844000
'26/04/1426.126.125.625.9-0.23-0.871.9230660.460.01-200-26.37+5836000
'26/04/1326.226.225.926.1-0.09-0.351.0415230.66-100-16.370831000
'26/04/1026.726.72626.2-0.09-0.352.632410.790.01-1100-116.37+6831000
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
'26/04/0926.226.325.926.3-0.09-0.341.3810190.546.38+1825000
'26/04/0825.826.425.826.4+0.59+2.292.2949471.050.01+600+66.38+18824000
'26/04/0725.725.825.625.8000.7110130.81+200+26.37+2806000
'26/04/0225.725.825.725.8+0.09+0.350.5353291.820.01+500+56.37+16804000
'26/04/0125.825.825.725.7+0.14+0.530.7122270.810.01-100-16.37-3788000
'26/03/3125.825.925.625.6-0.32-1.231.23223278.250.06-50-180-1856.37+17791000
'26/03/302626.125.825.9-0.36-1.391.391781361.310.05+80-140-1326.37+3774000
'26/03/2725.826.325.826.3+0.41+1.581.9429420.70.01+700+76.37+4771000
'26/03/2625.825.925.825.8-0.09-0.350.712101.2+300+36.36-6767000
'26/03/2525.82625.825.9+0.14+0.530.88108671.610.0300-80-806.36-1773000
'26/03/2425.92625.725.8-0.14-0.531.2344321.360.01-1100-116.36-14774000
'26/03/2326.226.225.725.9-0.46-1.721.7227330.810.01+100+16.37-2788000
'26/03/2026.727.226.226.4+0.27+1.054.0179771.020.02-200-26.37+14790000
'26/03/192626.225.826.1+0.09+0.351.2228251.130.01+400+46.37-5776000
'26/03/1825.826.325.826+0.18+0.71.7685860.990.02+30-40-376.37-11781000
'26/03/1725.825.925.625.8+0.18+0.711.4228510.540.01+1300+136.37+2792000
'26/03/1625.525.725.325.7001.4260541.110.02-900-96.36+11790000
'26/03/1325.825.825.625.7-0.18-0.71.0659610.960.02+100+16.36+9779000
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
'26/03/1225.625.925.625.8001.2352501.040.01+500+56.36+10770000
'26/03/1125.925.925.525.8-0.05-0.181.581401710.820.04-1100-116.36-53760000
'26/03/1025.826.125.825.9+0.18+0.711.4225630.40.01-40+0.07-3.936.37+16813000
'26/03/0925.925.925.725.7-0.91-3.421.0364571.130.02+100+16.37-8797000
'26/03/0626.426.626.426.6000.8515270.57+20-0.13+1.876.370805000
'26/03/0526.426.726.326.6+0.32+1.211.2134331.030.01-10-0.65-1.656.37+7805000
'26/03/0426.826.826.126.3-0.64-2.362.53921530.60.03-1700-176.37+12798000
'26/03/0327.327.326.926.9-0.32-1.171.554511.050.02+100+16.38+4786000
'26/03/0227.327.327.127.3000.6734311.10.01+20+0.16+2.166.37-8782000
'26/02/2627.427.427.227.3+0.05+0.170.6738390.970.01+500+56.370790000
'26/02/2527.427.427.227.2-0.18-0.660.6662441.420.02-400-46.37-6790000
'26/02/2427.427.427.227.4000.8336271.320.01-400-46.37+2796000
'26/02/2327.227.727.227.4+0.23+0.841.8452401.290.02+600+66.38+3794000
'26/02/1127.327.527.227.2-0.14-0.51.1756551.010.02+600+66.37+2791000
'26/02/1027.227.327.127.3+0.09+0.330.6737261.440.01+300+36.36-7789000
'26/02/0927.327.32727.200110101.03-200-26.360796000
'26/02/0627.327.42727.2-0.23-0.831.4916200.78-400-46.35-8796000
'26/02/052729.12727.4+0.14+0.57.8343460.930.01+700+76.35-6804000
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
'26/02/0427.327.327.227.3000.33981.13-100-16.35+3810000
'26/02/0327.327.32727.3+0.14+0.51.1761920.660.02+600+66.35+5807000
'26/02/0226.827.326.827.2001.8413180.7-200-26.34-1802000
'26/01/3026.927.226.727.2-0.05-0.171.8432800.40.01-20+0.01-1.996.34+3803000
'26/01/2926.927.326.727.2+0.27+1.012.0356750.740.02+70+0.01+7.016.34-4800000
'26/01/28272726.726.9-0.09-0.341.1872950.760.02-200-26.34+10804000
'26/01/2727.327.326.927-0.32-1.161.3357880.650.02-400-46.34+11794000
'26/01/2627.327.427.227.4-0.05-0.170.540460.880.01-1100-116.34+10783000
'26/01/2327.527.527.327.4-0.14-0.50.83641130.560.02-1700-176.35+1773000
'26/01/2227.727.727.427.5000.8375721.040.02+600+66.36+5772000
'26/01/2127.827.827.527.5-0.32-1.141.1460591.010.02-700-76.36+8767000
'26/01/202828.127.927.9-0.14-0.490.8132340.940.01+500+56.36+9759000
'26/01/1928.128.127.828-0.14-0.491.2953570.930.02-700-76.36+4750000
'26/01/1628.728.727.928.1-0.5-1.752.7751080.690.02-1000-106.36-4746000
'26/01/1528.728.828.628.6-0.09-0.320.63251110.230.01-100-16.37+2750000
'26/01/1428.728.928.728.7000.79461060.430.01+1500+156.37+3748000
'26/01/1329.229.228.528.7-0.41-1.412.19702440.290.02-1400-146.36-1745000
'26/01/1229.729.72929.1-0.55-1.842.3752050.370.02-900-96.37+12746000
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
'26/01/0929.73029.729.7001.0770730.960.02+1100+116.37+7734000
'26/01/0829.529.829.429.7001.2342550.770.01+500+56.36-13727000
'26/01/0729.929.929.229.7-0.09-0.312.45391180.330.01-300-36.36-2740000
'26/01/0630.230.229.629.8-0.46-1.512.11581010.580.02-200-26.32+5742000
'26/01/0530.730.730.130.2-0.59-1.921.77109821.330.04-90+0.02-8.986.32+2737000
'26/01/0230.931.230.730.8-0.14-0.441.7682741.10.03-800-86.32+2735000
'25/12/3130.23130.230.9+0.77+2.562.871741641.060.06+30-0.2+2.86.32-6733000
'25/12/3030.230.229.930.2-0.05-0.150.9671020.650.02-400-46.32-3739000
'25/12/2930.330.330.230.2-0.23-0.750.4558421.380.02-500-56.32+5742000
'25/12/2630.130.429.930.4+0.46+1.521.97126761.660.04-100-16.330737000
'25/12/2429.630.929.630+0.36+1.234.3941870.50.03-80+0.01-7.996.32-11737000
'25/12/2329.329.729.329.6+0.36+1.241.491930.980.03-800-86.32-33748000
'25/12/2228.829.328.829.3+0.55+1.91.9218882.480.07+60+0.01+6.016.33+1781000
'25/12/1928.428.928.328.7+0.41+1.452.2581751.080.03+200+26.32-3780000
'25/12/182828.427.928.3+0.46+1.632.1277491.570.0200006.32+10783000
'25/12/1727.828.127.727.9+0.14+0.491.3194701.350.03-300-36.32+6773000
'25/12/1627.827.827.627.7-0.27-0.980.8133430.760.0100006.32+4767000
'25/12/152828.22828000.6543391.110.01+1600+166.320763000
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
'25/12/1227.928.127.928+0.14+0.490.9821181.140.01+700+76.32-2763000
'25/12/11282827.827.9-0.14-0.490.656,020193171.84-100-16.31-12765000
'25/12/1028.128.127.928-0.05-0.160.8123430.540.01-1100-116.31-1777000
'25/12/0928.428.42828-0.32-1.121.2839430.910.01-700-76.320778000
'25/12/0828.628.628.228.4-0.36-1.271.2731710.440.01-300-36.32+5778000
'25/12/0528.92928.728.7-0.14-0.471.126920.280.01-700-76.32+1773000
'25/12/0428.928.928.728.9000.4726420.610.016.33-1772000
'25/12/0328.928.928.828.9000.3217960.180.01-100-16.33+2773000
'25/12/0228.828.928.728.9+0.05+0.160.6315260.58-200-26.330771000
'25/12/0128.928.928.528.8-0.09-0.311.4214480.29-30+0-36.330771000
'25/11/2828.92928.928.9+0.05+0.160.6324470.520.01-100-16.33+1771000
'25/11/27292928.728.9001.153680.770.02-500-56.33+15770000
'25/11/2628.928.928.828.9+0.05+0.160.16101931.080.03+2800+286.33-5755000
'25/11/2528.82928.728.8+0.09+0.321.1172651.110.02+3000+306.32+18760000
'25/11/2428.828.828.728.7+0.05+0.160.1614300.47+3.90+0.02+3.926.30742000
'25/11/2128.928.928.228.7-0.36-1.252.1917360.460.0100006.3+4742000
'25/11/2029.129.128.829-0.09-0.311.0920330.620.01-400-46.30738000
'25/11/1929.329.328.929.1-0.14-0.471.0934440.780.01-1300-136.3+6738000
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
'25/11/1829.829.929.329.3-0.59-1.981.9867700.950.02-2400-246.3+7732000
'25/11/17303029.829.9-0.23-0.760.6181581.390.03-800-86.32+11725000
'25/11/1429.930.129.930.1+0.09+0.30.9121290.720.01+200+26.32-1714000
'25/11/1330.130.129.930-0.09-0.30.7656401.40.02-200-26.32-16715000
'25/11/123030.13030.1+0.05+0.150.319260.720.01-100-16.32-7731000
'25/11/1130.230.229.730-0.32-1.051.8671300.520.02-800-86.32-10738000
'25/11/1030.530.530.330.4-0.14-0.450.611670.16-100-16.33+1748000