≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

9945 潤泰新 (還原股價) / K線圖(日)

9945 潤泰新

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.4527.7-1.25-4.51%5.23%2626.825.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,0162.63億4,3042.33張/筆26.290.474.470.01
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)
4,5991.29億2,2572.04張/筆28-0.15 (-0.54%)

連續漲跌: 連6跌  ( -2.65元 / -9.11%)

財報評分: 最新53分 / 平均51分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股收復47K失土！外資轉為買超159億元　回補面板雙虎 (ETtoday新聞雲 10/28 17:43)

• 誤會一場 潤泰新：「松濤苑」5樓戶坪價實爲254萬元優於上筆成交 (Anue鉅亨 10/25 17:49)

• 〈房產〉潤泰新松濤苑低樓層戶單價站穩244萬元 居今年豪宅交易第四名 (Anue鉅亨 10/22 13:31)

• 〈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)

• 輝達「房東」易主！凱基砸202億買下南港玉成廣場　金額破紀錄 (ETtoday新聞雲 09/23 20:03)

• 成交！潤泰新持有南港「潤泰玉成廣場」全棟以202.18億元賣給凱基人壽 (Anue鉅亨 09/23 18:41)

• 代子公司潤泰創新開發股份有限公司公告擬處分「玉成廣場」之建築物及其座落土地等事宜。 (公告訊息 09/23 18:02)

• 潤泰新為潤泰創新開發股份有限公司背書保證事宜 (公告訊息 09/23 18:01)

• 潤泰新向關係人取得不動產(建築物改良)事宜 (公告訊息 09/23 17:02)

• 潤泰新簽訂公設景觀梯廳裝修工程承攬契約、結算協議書等事宜 (公告訊息 09/23 17:01)

• 潤泰新台北市松山區敦化段都更案相關事宜 (公告訊息 09/23 17:01)

• 更正潤泰新2026年6月關係人交易申報之部分資訊 (公告訊息 09/03 15:43)

• 潤泰新股價飆漲停　上半年營建股獲利王、營收王出爐 (ETtoday新聞雲 08/14 19:15)

• 台股反彈止步！外資連5買　掃貨力積電14萬張、反手賣國巨 (ETtoday新聞雲 08/14 17:59)

• 潤泰新簽訂【三重捷六案主體工程】結算協議事宜 (公告訊息 08/13 17:33)

• 潤泰新簽訂室裝景觀設計承攬契約及梯廳公設景觀工程結算協議書事宜 (公告訊息 08/13 17:33)

• 潤泰新董事會決議通過2026年第2季合併財務報告 (公告訊息 08/13 15:59)

• 2026年第二季財務報告董事會召開日期為2026年08月13日 (公告訊息 07/28 15:31)

• 潤泰新召開法人說明會相關訊息 (公告訊息 06/25 15:00)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

9945 潤泰新 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共8,782日｜股價已還原
成交價: 26.45元 (-1.25元/ -4.51%)成交張數: 1萬張成交金額: 2.63億元
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1195高
近61日新低
連6跌
(-2.65元/ -9.11%)
第1293高
近8日新高
第1867高
近8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
26.45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
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價28.22929.329.326.822.428.943.230.541.811.19.355.7228.6
漲跌價-1.75-2.6-2.85-2.85-0.3+4.02-2.45-16.7-4.07-15.3+15.3+17.1+20.7-2.11
漲跌幅-6.21%-8.95%-9.73%-9.73%-1.12%+17.9%-8.47%-38.8%-13.3%-36.7%+138%+183%+363%-7.4%
振幅11%13.4%15.5%16%20.6%39.7%30.8%52.7%91.1%67.9%375%464%835%31.2%
成交張數2.06萬3.07萬6.14萬11.3萬39.3萬97.4萬169萬327萬628萬967萬1,501萬2,193萬3,295萬151萬
成交金額5.59億8.48億17.4億32.6億114億263億461億994億2,319億4,169億6,603億9,908億1.37兆407億
週轉率0.72%1.08%2.16%3.97%13.8%34.2%59.3%115%221%340%528%771%1159%53%

* 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
'26/11/062626.825.426.4-1.25-4.515.2310,0164,3042.332.63-800+21-318-1,0988.86+2412,730-1230.18
'26/11/052828.427.627.7-0.15-0.542.874,5992,2572.041.29+991+414+83.4+1,4898.85-32012,7060240.19
'26/11/0428.228.427.527.8-0.35-1.243.196,0013,4081.761.67+315+31+1.46+3488.82-15813,026-2240.18
'26/11/0328.628.828.128.2-0.5-1.742.615,8002,8092.061.65+1,419+34-31.7+1,4218.79+19413,184+2260.2
'26/11/0229.229.228.628.7-0.35-1.22.074,3312,1881.981.25-819+30-39.2-8288.83+15112,9900240.18
'26/10/302929.228.829-0.05-0.171.374,3541,9602.221.26+2,002+1+15.5+2,0188.85-13212,8390240.19
'26/10/2928.829.228.629.1+0.2+0.692.253,1691,6011.980.92+1,4750-0.6+1,4758.8-5712,9710240.19
'26/10/2829.529.528.828.9-0.35-1.22.566,6543,2932.021.93-4,793+7-145-4,9318.75+85813,0280240.18
'26/10/2729.829.928.629.2-0.35-1.184.3912,0703,8443.143.54+1,629+7+135+1,7708.94-99312,170-2240.2
'26/10/2229.529.729.329.6+0.3+1.021.374,4212,1702.041.31+2,613+314-69.5+2,8588.88-63613,1630260.2
'26/10/2129.829.829.229.3-0.2-0.682.033,6712,1621.71.08-531+10-63.1-5848.79+15213,799+1260.19
'26/10/2029.53029.429.5-0.3-1.012.184,3882,4781.771.3+436+14.2-145+3058.8-4513,647-21250.18
'26/10/1929.729.929.429.8+0.1+0.341.855,8632,5952.261.74+1,752+1,417-36.1+3,1328.78-1,22513,692+21460.34
'26/10/1629.729.829.629.7+0.2+0.681.024,1911,9662.131.24+1,442-22-52.7+1,3678.72-32914,9170250.17
'26/10/1529.429.829.229.5+0.15+0.511.876,7192,6722.511.98+3,903+237-648+3,4928.67-8415,2460250.16
'26/10/1429.329.629.229.4+0.2+0.691.23,3011,6641.980.97-564+613-74.2-25.68.53-4515,3300250.16
'26/10/1329.429.82929.2-0.8-2.672.57,5954,1221.842.22-1,457+33-89.4-1,5138.53-1,32115,3750250.16
'26/10/1229.83029.630+0.15+0.51.175,7112,9671.921.7-678+33-122-7678.58-1916,6960250.15
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
'26/10/0829.43029.429.8+0.5+1.712.059,9264,2692.332.96+3,536+35+322+3,8928.61-17816,7150250.15
'26/10/0728.829.428.829.3+0.5+1.742.083,5561,7482.031.04+1,375+764+11.9+2,1518.48-13116,8930250.15
'26/10/0628.629.128.528.8+0.15+0.522.092,6341,6901.560.76+139+726+56.7+9218.43-3117,0240250.15
'26/10/052929.128.628.6-0.45-1.551.895,7932,8852.011.67-1,985+40+73.7-1,8718.43+70217,0550250.15
'26/10/0229.229.32929.1-0.15-0.511.033,5751,7402.051.04-764+713+7.26-43.78.49+11916,3530250.15
'26/10/0129.429.529.229.2-0.2-0.681.193,8291,9451.971.12-586+693+47.4+1558.55-1916,234-2250.15
'26/09/3029.429.829.329.4+0.4+1.381.894,0882,1281.921.21+1,873+8-24.9+1,8568.58+116,2530270.17
'26/09/2929.629.82929-0.85-2.842.687,3704,2611.732.16-1,4840-21.3-1,5058.58+27516,252-1270.17
'26/09/2430.430.429.629.9+0.35+1.182.7113,1285,4342.423.93-9170-83.6-1,0018.61-61715,977+3280.18
'26/09/2329.229.82929.6+0.6+2.072.768,6104,1652.072.54+3,0570+147+3,2048.63-52216,594-10250.15
'26/09/2229.329.428.829-0.3-1.031.885,0082,3332.151.46+8640+5.86+8708.52-66517,1160350.2
'26/09/2129.229.228.929.2+0.3+1.041.214,8972,2872.141.43+1,492+10+8.57+1,5108.48-22717,781+11350.2
'26/09/1829.629.628.729003.2811,9724,3442.763.48-1,552+689-36.5-9008.44-518,0080240.13
'26/09/1728.2292829+0.9+3.213.2110,5354,0162.623.02+3,331+887+1,065+5,2838.49-2,42918,0130240.13
'26/09/1628.128.42828+0.1+0.361.614,0622,3091.761.14+245+558+208+1,0118.37-64020,4420240.12
'26/09/1527.82827.628+0.1+0.361.083,5841,4972.391+1,607+26+59.6+1,6938.35-1,68121,0820240.11
'26/09/1427.82827.627.8-0.25-0.891.072,7981,6471.70.78+84.80+121+2068.31+16322,763-4240.11
'26/09/1127.828.127.628.1+0.35+1.261.85,0612,1912.311.41+2,2220-30.2+2,1928.32-44722,6000280.12
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
'26/09/1027.92827.727.8-0.45-1.61.242,4491,5011.630.68-6660-26.2-6938.23+4423,0470280.12
'26/09/092828.227.828.2+0.15+0.531.433,0651,3852.210.86+1,1140-44.7+1,0708.25+1323,0030280.12
'26/09/0827.928.227.828+0.15+0.541.432,4571,3211.860.69+7950-52.7+7428.21-9922,9900280.12
'26/09/0728.728.727.827.9-0.55-1.933.165,0832,9281.741.42-2,0830+150-1,9338.17+23623,089-1280.12
'26/09/0428.328.52828.4+0.2+0.711.593,8521,8202.121.09+6460-24.4+6228.2-8822,853+2290.13
'26/09/0328.328.528.228.2-0.05-0.181.244,1241,9872.081.17+6540-17+6378.19-38122,9410270.12
'26/09/0227.928.427.828.3+0.25+0.891.963,3021,8241.810.93-9.60+177+1678.16-3123,322-1270.12
'26/09/0127.628.127.628+0.25+0.91.84,1922,0432.051.17-1,1850+98.9-1,0868.15-18023,3530280.12
'26/08/3127.92827.727.8-0.2-0.711.074,4702,4131.851.24-6830-16.6-6998.18+2223,533+3280.12
'26/08/2828.628.627.828-0.6-2.12.810,3605,19222.91-4,216-1,672+22.1-5,8668.19+64123,5110250.11
'26/08/2728.82928.628.6-0.3-1.041.385,1292,7291.881.47-1,7200-78.9-1,7998.32+24022,870+2250.11
'26/08/2628.72928.628.9+0.15+0.521.394,2642,1421.991.23+708-1,110-37.1-4408.39+5722,6300230.1
'26/08/2528.829.128.628.8-0.25-0.861.97,6442,3293.282.2+1,0860+21.4+1,1088.36+1,96522,573-3230.1
'26/08/2429.329.628.629-0.4-1.363.49,6064,4852.142.78+817-1,189-55.4-4288.34+25520,608-12260.13
'26/08/21303029.329.4-0.45-1.512.518,6935,1931.672.56-1,1360+35.7-1,1018.3+38620,353-7380.19
'26/08/203030.229.729.8+0.05+0.171.684,9933,2251.551.5+3830+19.3+4028.33-12219,967+1450.23
'26/08/1929.53029.429.8+0.1+0.342.027,5053,8381.962.23+1,8340-211+1,6238.33+11520,089-5440.22
'26/08/1830.230.229.629.7-0.5-1.661.9911,0275,7031.933.29+1,9820-185+1,7978.26-1419,974-60490.25
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
'26/08/1730.130.829.830.2+0.4+1.343.5220,2548,6822.336.14+3,2110+148+3,3598.26+9319,988+661090.55
'26/08/1428.129.82829.8+2.7+9.966.4637,27716,2492.2911+15,2450+452+15,6978.19-20419,895+22430.22
'26/08/1327.427.426.827.1-0.1-0.372.214,3021,9282.231.16-2,2180+86.1-2,1327.65+42720,099-5210.1
'26/08/122727.42727.2+0.15+0.551.295,3491,9062.811.45+61.10+63+1247.72-2019,672+3260.13
'26/08/112727.226.827-0.2-0.731.474,8842,0322.41.31-1,970-12-53.3-2,0357.71-4219,6920230.12
'26/08/1026.927.226.827.2+0.5+1.871.875,1992,5772.021.41+1,7140+38.1+1,7527.77-11719,734+2230.12
'26/08/0726.42726.426.8+0.4+1.522.095,7452,4282.371.54+2,5580+179+2,7387.71-42619,8510210.11
'26/08/0626.226.626.226.4-0.05-0.191.333,7702,0251.860.99-7560-101-8577.63-3820,2770210.1
'26/08/0526.726.826.426.4-0.3-1.121.315,9842,6492.261.59-2,5170+16-2,5017.61+13220,315-1210.1
'26/08/0426.62726.426.7-0.25-0.932.236,7933,3642.021.81-2,6670-295-2,9627.69-77020,183-59220.11
'26/08/032727.226.627-0.1-0.372.225,8492,7442.131.58-955-5-169-1,1287.76+4620,953-8810.39
'26/07/312727.52727+0.35+1.312.0613,2895,6662.353.61+7,3570+148+7,5057.79020,907+17890.43
'26/07/302626.825.826.7+0.65+2.53.849,3373,9782.352.47+4,157-4+77.4+4,2307.56+5320,907-9720.34
'26/07/2926.226.425.626+0.05+0.193.279,7504,1562.352.53+2,7000+53.6+2,7547.41-8720,854+12810.39
'26/07/282626.225.826-0.35-1.331.334,9552,6211.891.29+1,8970-19.7+1,8777.28-4820,941+59690.33
'26/07/2726.426.42626.4+0.25+0.961.534,1792,2011.91.09+1,604+9+51+1,6647.21-6920,9890100.05
'26/07/242626.425.926.1-0.15-0.572.14,5472,2921.981.19+1,344+26-4.86+1,3657.16-6021,0580100.05
'26/07/2326.526.52626.2-0.15-0.571.73,4342,2741.510.9+2470-12.1+2357.15-1321,1180100.05
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
'26/07/2226.62726.426.4-0.25-0.942.256,7772,8392.391.8+2,423-5-116+2,3027.14+1921,1310100.05
'26/07/2126.42726.426.6+0.25+0.952.466,2983,0692.051.69+1,3830-27.7+1,3557.05+28221,1120100.05
'26/07/2026.726.926.226.4+0.15+0.572.675,0712,6101.941.34+2,0520+75.8+2,1286.99-8520,8300100.05
'26/07/1726.726.92626.2-0.6-2.233.357,7133,2412.382.05+2,1620-93.5+2,0686.9-32020,915+1100.05
'26/07/1626.42726.426.8+0.45+1.72.276,7272,9782.261.8+1,8340-36.5+1,7976.82-20621,235090.04
'26/07/1525.826.425.826.4+0.55+2.132.715,7162,4242.361.49+2,3780+114+2,4926.75-26421,441090.04
'26/07/1425.825.825.225.8+0.45+1.772.566,2402,7152.31.59+2,6900+79.7+2,7696.7-10221,705+990.04
'26/07/1325.82625.325.4-0.45-1.742.715,7292,4542.331.46-1,1840+15.2-1,1696.6-55221,807000
'26/07/0925.62625.625.8+0.35+1.371.765,5781,9092.921.44+2,7430+8.77+2,7526.58-5822,359000
'26/07/0825.825.925.425.5-0.25-0.971.754,7372,1572.21.21-1,3470-105-1,4526.49+8822,417000
'26/07/0725.626.325.625.8+0.35+1.382.7610,6974,5312.362.76+2,860-91-53.1+2,7166.56-55322,329000
'26/07/0625.625.825.325.4002.0819,1245,1713.75.09-4,152-91+201-4,0426.73+7422,882000
'26/07/0325.425.825.425.4-0.14-0.561.6914,3473,6843.893.83-7,571-96-63.5-7,7306.86-322,808000
'26/07/0225.525.625.425.5+0.05+0.190.9416,6663,6984.514.43-3,569-96+28.1-3,6377.08+11822,811000
'26/07/0125.625.825.425.5-0.19-0.751.4912,3973,0244.13.32-2,850-75-81.7-3,0077.24+4122,693000
'26/06/3025.925.925.525.7-0.14-0.561.676,9492,5392.741.86-3,870+752-14-3,1327.26+14322,652-100
'26/06/2925.825.925.525.8+0.34+1.321.57,4772,3843.142.01-623-8+15.7-6157.36-9222,509010
'26/06/2625.825.825.425.5-0.29-1.121.679,3012,6063.572.48-1,0860-23.7-1,1107.5-43322,601-110
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
'26/06/2525.52625.425.8+0.29+1.132.078,1452,8392.872.19+2,546+1,159+0.13+3,7057.56-15423,034-120.01
'26/06/2425.72625.425.5-0.38-1.482.227,8243,4382.282.1-1,0420-33.2-1,0757.47-24823,188-130.01
'26/06/2325.626.125.525.9+0.19+0.752.246,1572,4472.521.66+1,756+14+27.6+1,7977.54-20823,436-240.02
'26/06/2226.426.425.525.7-0.67-2.553.4512,3405,7262.163.32-4,209+683-98.8-3,6257.49+26723,644-960.03
'26/06/182626.725.926.4+0.38+1.483.1417,9615,4073.324.94-1,608+696+143-7697.56-60423,3770150.06
'26/06/1725.426.225.326+0.38+1.53.5610,9464,0362.712.96+693+671+43.4+1,4077.58+93523,961-3150.06
'26/06/162626.325.625.6-0.34-1.292.7710,6234,0682.612.86-1,6270-4.1-1,6317.64-75623,026-2180.08
'26/06/1526.126.325.425.9+0.24+0.933.3618,3496,3722.884.95-3,656+10+65.6-3,5817.67-50423,7820200.08
'26/06/1225.12625.125.7+0.72+2.883.6514,9645,5052.724+1,599-11-17.1+1,5717.83+61324,286-15200.08
'26/06/1125.125.124.325-0.1-0.383.2515,1775,5352.743.92-2,950+84-27.8-2,8947.76+30523,673+20350.15
'26/06/102425.423.825.1+0.86+3.566.7323,2828,5922.716.05-2,150-15+352-1,8137.86-1,28923,368-18150.06
'26/06/0923.524.323.524.2+0.62+2.643.257,6593,2402.361.92+1290-186-56.97.92+54224,657-6330.13
'26/06/0823.523.723.123.6-0.53-2.192.399,8853,3802.922.43-251-21-141-4147.97+49224,115+5390.16
'26/06/0524.224.423.624.1-0.05-0.23.3710,4394,0232.592.62+6.54-70-183-2478.1-90823,623+20340.14
'26/06/0423.524.223.424.2+0.62+2.653.4612,0735,0962.373.01-1,733-11+439-1,3057.93+3224,5310140.06
'26/06/0323.12422.923.5+0.62+2.725.0213,4845,1952.63.31-3,718-79+34.8-3,7637.91+26924,499-1140.06
'26/06/0222.72322.422.9+0.19+0.842.749,1623,5352.592.17-809-15-11.5-8367.98+47324,2300150.06
'26/06/0122.322.822.222.7+0.38+1.722.799,4853,5532.672.23+2,3920+4+2,3968.02+74123,7570150.06
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
'26/05/2922.522.722.322.3+0.05+0.221.728,3232,8152.961.95+5870+103+6907.95-9923,0160150.07
'26/05/2822.422.622.222.3001.726,0312,5202.391.41+8550+21+8767.92+46923,1150150.06
'26/05/2722.822.822.122.3-0.38-1.692.967,5793,4002.231.76-2,549-8+28.4-2,5297.9+41322,646-2150.07
'26/05/262222.82222.7+0.67+3.053.79,5834,2512.252.24+2,6570+7.09+2,6647.96+5622,233+2170.08
'26/05/2522.422.521.922-0.34-1.52.3611,6885,3062.22.69-4,8190-1.78-4,8217.89+6322,1770150.07
'26/05/2222.522.622.122.3-0.1-0.432.149,7994,0592.412.29-4,1960-33.7-4,2308.02-12722,1140150.07
'26/05/2122.622.622.322.4001.076,9672,9612.351.63-1,5410+21.9-1,5198.15+422,241+1150.07
'26/05/20232322.222.4-0.53-2.33.139,0073,9772.262.11-4,1160-71.7-4,1888.19+32922,237+1140.06
'26/05/1922.823.422.723+0.24+1.053.388,0383,6312.211.94-675-28+35.4-6688.3-8221,9080130.06
'26/05/1822.423.122.122.7+0.67+3.044.3512,6454,8532.613-1780+40-1388.32+1,24821,9900130.06
'26/05/1522.222.62222-0.14-0.652.819,9533,5792.782.32-1,6900+0.41-1,6908.33+42420,742-1130.06
'26/05/1422.322.722.222.2-0.14-0.642.156,0073,1021.941.4-2,377-50-5.76-2,4338.36+7220,318-1140.07
'26/05/1322.522.522.222.3-0.14-0.641.496,4363,0232.131.5-2,5630+1.06-2,5628.42-4420,246-1150.07
'26/05/1222.722.922.422.5-0.14-0.641.919,9033,8102.62.34-3,0310-75.3-3,1078.5+50420,2900160.08
'26/05/1122.522.622.322.6+0.19+0.851.286,1902,4952.481.45+83.40-90.5-7.128.61+24619,7860160.08
'26/05/0822.622.722.422.4-0.19-0.851.274,9192,5311.941.16-6550+5.58-6498.6-18019,5400160.08
'26/05/0722.522.622.322.6+0.14+0.641.287,9373,4282.321.86+667-8-10+6498.59+10919,720+2160.08
'26/05/0622.622.722.322.5+0.1+0.431.56,3492,6132.431.49+1,8630+31.6+1,8958.61-4519,611-1140.07
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
'26/05/0522.322.522.222.4+0.05+0.211.56,5852,8852.281.53+1,5280-14.4+1,5148.54-1119,656+1150.08
'26/05/0422.722.722.322.3-0.29-1.271.698,2004,0272.041.92-6260+16.6-6108.49+13919,6670140.07
'26/04/3022.82322.622.6-0.29-1.261.465,3773,2481.661.28-2,2230-5.77-2,2298.5+4819,5280140.07
'26/04/2923.123.122.722.9001.884,5862,1162.171.1+228-7+64.4+2858.56+3019,480-2140.07
'26/04/2822.72322.622.9+0.19+0.841.695,0432,4742.041.2+7420-31+7118.55+2919,450-1160.08
'26/04/27232322.622.7-0.48-2.071.658,2074,5781.791.95+39.4-50-31.7-42.38.54-13819,421+1170.09
'26/04/2423.423.423.123.2-0.1-0.411.445,5802,8111.991.35+160-20-61.7+78.38.57-219,5590160.08
'26/04/2323.623.723.223.3-0.29-1.222.039,9454,7202.112.43-479-10-146-6358.59-13619,561+2160.08
'26/04/22242423.623.6-0.29-1.21.815,2123,1911.631.29-8370-23-8608.58-119,6970140.07
'26/04/2123.823.923.623.9+0.29+1.221.424,4172,3361.891.1+1,204-40-42+1,1228.61+16319,698-2140.07
'26/04/202424.123.523.6-0.05-0.22.236,5133,3951.921.61-5020+58-4448.58+10119,5350160.08
'26/04/1724.224.223.623.6-0.48-1.992.5810,1175,7331.762.51-5,051-8+42.5-5,0168.57+16519,434-1160.08
'26/04/1624.224.424.124.1-0.1-0.41.395,1453,0771.671.3-531-20+14.6-5368.75-5419,269+2170.09
'26/04/1524.224.324.124.2+0.1+0.40.997,1322,5902.751.8+1450-25+1208.81+3919,3230150.08
'26/04/1424.224.424.124.1-0.14-0.591.387,1012,7932.541.79-1,878-7+37.5-1,8488.92+6219,2840150.08
'26/04/1324.524.524.124.2-0.29-1.171.565,8312,1862.671.47+221+35-11.4+2449.01+16319,222+3150.08
'26/04/1024.624.824.524.5-0.1-0.391.362,9341,6371.790.75+2440+2.99+2478.99-4719,0590120.06
'26/04/0924.624.924.324.6+0.1+0.392.343,1761,7071.860.81+477-30-106+3418.98-919,106-3120.06
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
'26/04/0824.624.824.424.5+0.38+1.591.593,9092,1741.81+1,0490+254+1,3038.99-13219,114-50150.08
'26/04/0724.324.424.124.2-0.19-0.791.573,6362,0281.790.92-10+51.4+50.48.93-2919,246-4650.34
'26/04/0224.524.624.224.3-0.19-0.781.372,9091,6781.730.74+1860-33.1+1528.94+719,275+1690.36
'26/04/0124.324.524.224.5+0.72+3.021.614,0232,3021.751.02+1,2580+427+1,6858.92-2119,268-2680.35
'26/03/3123.824.223.723.8+0.05+0.22.424,1271,9872.081.03+5080+31.7+5408.87-39519,289-2700.36
'26/03/3023.824.123.623.8-0.48-1.981.985,0602,8261.791.26-321-25-106-4528.84+14219,684+1720.37
'26/03/2724.224.32424.2-0.14-0.591.384,4272,6851.651.12-1640-0.24-1648.82-1319,542+1710.36
'26/03/2624.424.524.224.4+0.1+0.391.383,8602,1541.790.98-233-7+37.4-2028.84-4119,555-4700.36
'26/03/2524.424.52424.3+0.48+2.012.0112,9192,5155.143.04+663-4+156+8158.86+1119,596-4740.38
'26/03/2424.124.223.523.8-0.1-0.43.018,4254,2831.972.09+794-40-54.2+7008.84+12419,585+1780.4
'26/03/2324.524.523.923.9-0.96-3.852.713,5017,1991.883.38-4,2750-213-4,4888.8+6419,461+10770.4
'26/03/2025.425.624.924.9-0.34-1.332.8511,8644,3892.73.1-3,073-63+76.8-3,0608.95+9219,397+64670.35
'26/03/1925.525.52525.2-0.38-1.51.8712,2045,1772.363.2-1,1680-194-1,3629.03+12819,305+330.02
'26/03/18262625.425.6-0.19-0.742.0410,3055,2471.962.75-1,354+14+153-1,1879.06+2019,177000
'26/03/1725.92625.625.8+0.19+0.751.316,3203,2071.971.7-722-52-37.9-8129.09-59519,157000
'26/03/1626.426.425.425.6-1.15-4.33.5817,7499,2071.934.75-8,5610-37.7-8,5999.08+29419,752000
'26/03/1326.626.826.626.7-0.14-0.530.894,2022,6191.61.17-836-1-82.1-9199.35+2619,458-500
'26/03/1226.826.926.726.9+0.1+0.360.894,2202,5681.641.18+3880-133+2559.37-1919,432+550.03
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
'26/03/1126.827.126.726.8+0.05+0.181.616,8773,2532.111.93-2,1030-16.1-2,1209.38+15819,451-1000
'26/03/1026.726.926.626.7+0.34+1.271.275,0692,0102.521.41-1,2400-110-1,3519.42-14319,293-7100.05
'26/03/092626.72626.4-0.91-3.332.818,3824,5551.842.3-2,3340-329-2,6639.45+30619,436-2170.09
'26/03/062727.526.827.3+0.24+0.882.33,3402,0461.630.95+6240-18.3+6059.51-15719,130-1190.1
'26/03/0527.227.32727.1+0.19+0.711.255,6252,5052.251.59-3,2090-89.8-3,2989.5-1,57819,2870200.1
'26/03/0427.727.726.926.9-1.1-3.943.0811,4796,1871.863.25-5,180-1-487-5,6699.6-28220,865-3200.1
'26/03/0328.428.627.928-0.62-2.182.185,3732,9321.831.58-1,882-85+78.9-1,8889.76-8321,1470230.11
'26/03/0228.228.627.928.6+0.34+1.192.547,0153,1672.212.08+3,3940+49.4+3,4439.82-16721,230+10230.11
'26/02/2628.328.628.228.3001.366,0423,0921.951.79+741-16+73+7989.71-9421,3970130.06
'26/02/2528.328.428.128.3001.197,8133,0152.592.3+4,410-38+131+4,5039.68-9021,491+2130.06
'26/02/2428.428.628.228.3-0.1-0.341.524,7252,7561.711.4+1,2090+115+1,3249.52-9121,5810110.05
'26/02/2328.228.62828.4+0.43+1.541.8910,6854,3092.483.16+6,342-8+243+6,5779.56-29821,6720110.05
'26/02/112828.127.827.9+0.05+0.171.034,3912,5011.761.28+1,9400-31.9+1,9089.33-1,68921,9710110.05
'26/02/1027.727.927.627.9+0.14+0.521.214,5472,2222.051.32+1,9560+239+2,1959.28-14723,660-10110.05
'26/02/0927.827.827.527.7+0.14+0.521.223,2101,8171.770.93+1,0140+1.84+1,0169.27-6423,8070210.09
'26/02/0627.827.827.327.6-0.24-0.861.723,6112,0881.731.04-916-1-54.3-9719.23+2723,8710210.09
'26/02/0527.62827.627.8+0.38+1.41.575,2042,7321.91.51+2,2190-5+2,2149.25-42823,8440210.09
'26/02/042727.626.927.5+0.43+1.62.483,3251,9841.680.95+633-8+3+6289.17-21324,272+10210.09
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
'26/02/0327.727.72727-0.48-1.742.7911,6586,9001.693.31-7,2470-25.4-7,2729.14+30424,485-2110.04
'26/02/0227.727.727.327.5-0.1-0.351.397,1543,8051.882.05-972-9-160-1,1419.34-89524,181+2130.05
'26/01/3028.228.227.627.6-0.53-1.872.2110,5905,2542.023.06-6,174-5-22.9-6,2029.32-39325,076-1110.04
'26/01/2927.828.127.728.1+0.29+1.031.557,3662,9632.492.15-1,5680-6.73-1,5759.52+18025,469+1120.05
'26/01/282828.127.827.8-0.19-0.681.037,9794,0741.962.32-3,2820+6.06-3,2769.56+8625,289-4110.04
'26/01/2728.328.427.928-0.19-0.681.535,8182,7562.111.7-1,722-60+23.9-1,7589.67+25125,2030150.06
'26/01/262828.227.928.2+0.24+0.861.23,4622,1381.621.01+567-5-33.7+5299.72-3724,9520150.06
'26/01/2328.228.327.928-0.1-0.341.193,9062,1961.781.14-1,7330+14.1-1,7199.7+15024,989-1150.06
'26/01/2228.128.22828.1+0.14+0.510.863,0931,9191.610.91-500-17.4-67.49.76+1024,839+4160.06
'26/01/2128.328.327.927.9-0.34-1.191.368,0204,1721.922.35-3,8970-193-4,0909.76+26024,8290120.05
'26/01/2028.528.528.328.3-0.24-0.840.844,5222,8831.571.34-2,161-15-123-2,2999.9-8024,5690120.05
'26/01/1928.528.728.328.5+0.05+0.171.353,9952,3581.691.19+393-3-61.1+3299.97+11324,649-5120.05
'26/01/1629.229.228.528.5-0.53-1.822.486,7085,2391.282.01-2,6740+15.3-2,6599.96+20124,5360170.07
'26/01/1529.129.428.929-0.14-0.491.644,1862,7011.551.27+1,090-7-14.4+1,06910.1-4624,335+5170.07
'26/01/1428.529.228.429.1+0.81+2.882.888,8614,2842.072.67+5,2010+69.8+5,27110-55824,3810120.05
'26/01/1328.628.628.128.3+0.14+0.511.875,8963,0461.941.74-990-151-12.8-1,1549.84+30624,9390120.05
'26/01/1228.328.327.828.2+0.05+0.171.535,0022,7531.821.46-2,1450+17.3-2,1289.87+9524,633+1120.05
'26/01/0928.228.427.928.1+0.05+0.171.545,3482,7181.971.57-3,356-1-0.6-3,3589.95+5224,5380110.04
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
'26/01/0828.528.627.928.1-0.53-1.842.359,4274,1332.282.77-4,5650-26.3-4,59210.1+57224,4860110.04
'26/01/0728.528.828.328.6+0.14+0.511.525,5052,2492.451.64+1,912-231-43.2+1,63810.2-35723,914-2110.05
'26/01/0628.428.628.328.5+0.14+0.511.025,2702,6461.991.56-136-265-31.3-43210.2+6624,271-45130.05
'26/01/0528.528.728.328.3-0.14-0.511.3514,2755,3342.684.23+5,209-8,437-21.8-3,25010.2+6924,205-45580.24
'26/01/0228.72928.528.5-0.1-0.341.8514,0244,6393.024.19+8,178-10,150+118-1,8539.99+27524,13601030.43
'25/12/3128.82928.528.6-0.19-0.671.6712,1496,6731.823.63+5,567-8,460+49.2-2,8449.7+18523,861-141030.43
'25/12/3028.92928.728.8-0.14-0.515,1772,3312.221.55+1,892-2,205-9.23-3229.5+16823,67601170.49
'25/12/2929.329.428.928.9-0.43-1.471.964,2992,8951.481.31-1,0180-254-1,2729.44+31423,508+11170.5
'25/12/2629.529.629.129.3+0.05+0.161.643,3562,6901.251.03+5570+108+6659.47+3223,19401160.5
'25/12/2429.429.729.129.3+0.05+0.161.978,4674,23822.61+1,7270+464+2,1919.45-1,72523,16201160.5
'25/12/2329.429.529.229.2-0.1-0.330.982,4981,5511.610.76+1,1980+12.2+1,2109.39-15524,887+61160.47
'25/12/2229.229.32929.3+0.24+0.820.993,6952,3271.591.13+1,059-52+87.5+1,0959.35+10025,042+451100.44
'25/12/1928.929.328.829.1+0.19+0.661.666,6512,6682.492.02+3,712+53+119+3,8849.31-5024,942+45650.26
'25/12/1828.92928.728.9+0.05+0.171.162,7491,9961.380.83+616-50+118+6849.18+1724,992-2200.08
'25/12/1728.729.128.728.9+0.14+0.51.53,6952,2501.641.12+1,516-7-79.8+1,4299.16-10324,9750220.09
'25/12/1628.628.828.428.7-0.05-0.171.174,1843,1221.341.25-640+252-84.1-4739.11+7225,078-1220.09
'25/12/1528.629.428.528.8+0.1+0.333.189,2974,0792.282.81+1,933-1+86.9+2,0199.13+79925,006+9230.09
'25/12/1228.528.928.528.7+0.34+1.181.184,4762,3621.891.34+1,8150+121+1,9369.07+324,207-2140.06
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
'25/12/1128.528.728.128.3+0.43+1.552.234,7972,5031.921.42+901+136-74.7+9629-5324,204+1160.07
'25/12/1027.928.127.827.9000.862,2331,4931.50.65-1,063-50+17.4-1,0968.99+8324,257+4150.06
'25/12/0928.128.127.827.9-0.24-0.851.024,1992,6241.61.22-2,645-37-82-2,7649.02+17024,174-5110.05
'25/12/0828.528.728.128.1-0.29-1.011.854,0412,6291.541.19-2,497+25+4.71-2,4689.11+19924,004-1160.07
'25/12/0528.828.828.328.4-0.38-1.331.53,6803,6001.021.09-2,450+16-37.7-2,4729.21+10123,8050170.07
'25/12/0428.828.928.728.8+0.1+0.330.51,8061,1071.630.54+285+7-22+2709.3+4023,704-678170.07
'25/12/0328.828.928.628.7+0.05+0.170.842,7701,5531.780.83+36+13+64+1139.29-123,664+26952.94
'25/12/0228.628.828.628.7+0.1+0.340.842,5211,7361.450.75+618+1+60+6789.28-1123,665+6766932.93
'25/12/0128.92928.528.6-0.34-1.161.823,2082,5461.260.96-1,5560-119-1,6759.25+14023,6760170.07
'25/11/2829.129.128.928.9-0.14-0.50.992,8301,7561.610.86+553-22+240+7719.3-5623,5360170.07
'25/11/2728.929.128.829+0.05+0.171.164,6602,1692.151.41+1,6140+118+1,7329.28-523,5920170.07
'25/11/2628.52928.529+0.62+2.22.034,2282,1921.931.27+3,0260+194+3,2209.22-19423,597+1170.07
'25/11/2528.928.928.228.4-0.48-1.662.493,2502,4301.340.96-2,012-7+12.8-2,0069.11+13923,791-10160.07
'25/11/2428.128.928.128.9+0.72+2.562.567,7032,7312.822.3+1,9810+60.1+2,0419.18-45923,652+13260.11
'25/11/212828.227.928.1+0.05+0.171.023,9411,7892.21.15+4450+35.5+4809.09-28824,111-7130.05
'25/11/202828.227.828.1+0.29+1.031.383,8122,1831.751.11+5450+59.9+6059.08-6624,399+4200.08
'25/11/1927.92827.627.8+0.1+0.351.564,7862,5561.871.38-1,425-7-0.45-1,4329.06-2524,465-1160.07
'25/11/1828.328.327.627.7-0.86-3.022.3514,5778,5941.74.23-8,9390-322-9,2619.1+53924,490+4170.07
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
'25/11/172929.128.528.6-0.58-1.972.146,4124,4231.451.92-3,2480-330-3,5789.4+87623,9510130.05
'25/11/1428.929.728.629.1+0.05+0.163.628,4934,1062.072.59+902-19+134+1,0179.52+1,02923,0750130.06
'25/11/132929.228.929.1+0.19+0.661.163,7741,9601.931.14+710-1+48.4+7589.49+13722,0460130.06
'25/11/1228.628.928.628.9+0.38+1.341.344,0161,9752.031.21+1,5500+54.8+1,6059.47-5621,909-3130.06
'25/11/1128.628.828.528.5-0.05-0.171.012,1251,6551.280.63-857-9-30.6-8979.41-2,88521,965-1160.07
'25/11/1028.828.928.528.6001.172,0661,5521.330.62-336-8+31-3139.43-2724,850+2170.07