≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2540 愛山林 (還原股價) / K線圖(日)

2540 愛山林

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
45.945.25+0.65+1.44%2.43%45.3546.145
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2991,370萬2571.16張/筆45.84.03N/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)
5762,605萬4281.35張/筆45.21+0.45 (+1%)

連續漲跌: 連3漲  ( +2.2元 / +5.03%)

財報評分: 最新36分 / 平均42分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 愛山林屏東市香揚段一小段「花園帝寶」新建工程結算及最終工程追加款案 (公告訊息 11/09 21:15)

• 愛山林新北市板橋區帝景二號之新建工程結算及最終工程追加款案 (公告訊息 11/09 20:59)

• 愛山林新北市三重區三重段(市政愛悅)之新建工程結算及最終工程追加款案 (公告訊息 11/09 20:57)

• 愛山林新北市三重區(市政官邸1號)新建工程結算及最終工程追加款案 (公告訊息 11/09 20:55)

• 愛山林董事會通過土地購買案 (公告訊息 11/09 20:38)

• 愛山林發言人異動 (公告訊息 11/09 20:36)

• 愛山林董事會通過2026年第3季合併財務報告 (公告訊息 11/09 20:33)

• 愛山林為「新店曦」公辦都更之最優申請人 (公告訊息 11/06 17:36)

• 愛山林與關係人之租賃契約提前解約致使用權資產減少。 (公告訊息 10/30 18:33)

• 〈房產〉今年底前北台灣逾百億元指標建案推案 由愛山林與昇陽擔當 (Anue鉅亨 10/22 10:49)

• 愛山林董事會通過基隆市土地合建開發案 (公告訊息 10/15 17:36)

• 代子公司祝旺開發股份有限公司公告資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第2款及第3款之公告 (公告訊息 09/24 18:12)

• 愛山林原訂2026年8月28日(星期五)發放現金股利，因可能受颱風停班影響，現金股利發放日將提前至 2026年8月27日(星期四)發放 (公告訊息 08/24 15:32)

• 愛山林擬將基隆市暖暖區美麗上城之裝修施工及家電採購工程發包予祝旺開發(股)公司 (公告訊息 08/10 17:35)

• 愛山林董事會通過台北市土地合建開發案 (公告訊息 08/10 17:31)

• 愛山林董事會通過新北市土地合建開發案 (公告訊息 08/10 17:22)

• 愛山林董事會決議通過參與投標事宜 (公告訊息 08/10 17:01)

• 愛山林董事會通過2026年第2季合併財務報告 (公告訊息 08/10 14:04)

• 〈房產〉北台灣7月新案買氣未振作 住展風向球燈號依舊閃衰退黃藍燈 (Anue鉅亨 08/06 10:31)

• 台股收跌25點　台積電跌50元至2320 (ETtoday新聞雲 08/04 13:35)

• 愛山林2026年第二季合併財務報告提報董事會召開日期 (公告訊息 07/31 16:16)

• 愛山林為「基隆市七堵區一德新村都市更新案」之最優申請人 (公告訊息 07/29 17:58)

• 愛山林董事長訂定除息基準日及相關事宜 (公告訊息 07/24 17:13)

• 愛山林董事會決議委任薪資報酬委員會委員並由新任委員推選召集人 (公告訊息 07/08 16:20)

• 董事會推選董事長 (公告訊息 07/08 16:19)

• 代子公司祝旺開發股份有限公司公告董事會選任董事長 (公告訊息 07/01 17:29)

• 代子公司祝旺開發股份有限公司公告董事、監察人任期屆滿重新指派事宜 (公告訊息 07/01 17:28)

• 愛山林通過配發6元股息 估全年自建案營收將超越代銷 (Anue鉅亨 06/30 18:29)

• 愛山林法人董事改派代表人 (公告訊息 06/30 17:29)

• 愛山林薪酬委員會委員任期屆滿 (公告訊息 06/30 17:09)

• 愛山林審計委員會委員及召集人 (公告訊息 06/30 17:08)

• 愛山林2026年股東常會通過解除愛山林新任董事 (含獨立董事）及其代表人競業禁止之限制案 (公告訊息 06/30 17:07)

• 愛山林2026年股東常會改選董事（含獨立董事）當選名單暨董事變動達三分之一 (公告訊息 06/30 17:03)

• 愛山林2026年股東常會重要決議事項 (公告訊息 06/30 16:55)

• 曝1周少賣30億「全被股市吸走」　祝文宇：就像大型賭場 (ETtoday新聞雲 06/30 11:07)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2540 愛山林 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共6,870日｜股價已還原
成交價: 45.9元 (+0.65元/ +1.44%)成交張數: 299張成交金額: 1,370萬元
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492高
近10日新高
連3漲
(+2.2元/ +5.03%)
第2018高
近17日新低
第1313高
近20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
45.9元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價43.743.84649.845.551.842.853.834.113.84.131.160.444.3
漲跌價+2.2+2.1-0.15-3.85+0.4-5.94+3.15-7.94+11.8+32.1+41.8+44.7+45.5+1.63
漲跌幅+5.03%+4.79%-0.33%-7.74%+0.88%-11.5%+7.36%-14.7%+34.7%+232%+1012%+3854%+11332%+3.69%
振幅6.75%6.74%8.36%15.3%25.3%24.3%36.7%47.1%184%616%2292%8304%24180%33.3%
成交張數1,2382,1945,1049,9003.4萬12.6萬24.4萬52.3萬96.5萬112萬122萬123萬125萬21.6萬
成交金額5,577萬9,798萬2.28億4.53億16.2億65.5億125億350億1,021億1,167億1,218億1,221億1,222億112億
週轉率0.13%0.23%0.54%1.05%3.6%13.3%25.8%55.4%102%119%129%130%132%22.9%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/1345.446.14545.9+0.65+1.442.432992571.160.14+1630+12+1751.91-12,556000
'26/11/1244.445.944.345.2+0.45+13.575764281.350.26+3490+22+3711.89-22,557000
'26/11/1143.744.843.244.8+1.1+2.523.893632821.290.16+97.20-28+69.21.86-132,559000
'26/11/104444.543.543.7-0.35-0.792.274727870.60.21-1090-17-1261.9+112,572000
'26/11/0943.245.443.244+0.25+0.575.024845110.950.22+54.20-10+44.21.88-32,561000
'26/11/064344.742.543.8-1.2-2.674.897207940.910.31+53.30-30+23.31.86-252,564000
'26/11/0544.645.944.345+0.4+0.93.598666641.30.39+6240-161+4631.84-222,589000
'26/11/0444.645.24444.6002.584685120.910.21+1630-2+1611.77-122,611-100
'26/11/0344.845.344.444.6-0.7-1.551.883963990.990.18+1070+12+1191.74+12,623010.04
'26/11/0246.446.444.245.3-0.75-1.634.784593561.290.21+1140-5+1091.73+32,622010.04
'26/10/304646.445.746001.525524591.20.25+2280+4+2321.71-112,619-110.04
'26/10/2945.146.344.946+0.7+1.543.093922771.410.18+1480-118+29.71.69-132,630-420.08
'26/10/2845.446.145.345.4-0.2-0.441.763712681.380.17-34.50-36-70.51.7-132,643060.23
'26/10/2746.246.245.145.6+0.05+0.112.4242642810.19+390-33+5.971.69-22,656060.23
'26/10/2245.64645.245.5-0.45-0.981.634414201.050.2+80-104-961.74+132,658060.23
'26/10/2146.746.845.946-0.85-1.822.037079320.760.33-2050-154-3591.74+272,645060.23
'26/10/2047.247.446.446.8-1.6-3.312.176272,2940.270.29-80-0.48-76-1561.75+112,618060.23
'26/10/1949.349.34748.4-0.6-1.224.692844670.610.14+1450-10+1351.76+52,607060.23
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
'26/10/1649.949.948.649-0.25-0.512.543061,6360.190.15-3.310-13-16.31.75+22,602060.23
'26/10/155050.149.249.2-0.5-1.011.716914861.420.34+4710+8+4791.75-202,600-760.23
'26/10/1449.55049.549.8+0.35+0.711.012323120.740.12+12000+1201.7-42,6200130.5
'26/10/1348.850.148.849.4-0.55-1.12.54544810.940.23+2520-10+2421.68-12,6240130.5
'26/10/1249.550.149.550+0.45+0.911.215044301.170.25+2410+7+2481.68-72,6250130.5
'26/10/0849.549.64949.5+0.75+1.541.335394511.190.27+41500+4151.65-172,6320130.49
'26/10/0747.448.847.448.8+1.35+2.852.954524211.070.22+35000+3501.61-742,6490130.49
'26/10/0647.447.647.447.4-0.05-0.110.633165030.630.15+73.400+73.41.6-12,7230130.48
'26/10/054848.547.447.4-0.7-1.452.285021,7590.290.24-34.20-8-42.21.59+112,7240130.48
'26/10/0248.648.948.248.2-0.7-1.431.544649510.490.22-300-5-351.59-82,7130130.48
'26/10/0148.64948.248.8+0.4+0.831.751676300.270.08+49.100+49.11.6-72,7210130.48
'26/09/3047.848.447.748.4+0.85+1.791.582924190.70.14+1100+8+1181.62-152,7280130.48
'26/09/294949.247.647.6-1.4-2.863.164621,8130.250.22-53.800-53.81.72-852,7430130.47
'26/09/2449.249.44949-0.65-1.311.012268220.280.11+14.10-1+13.11.73+32,8280130.46
'26/09/2349.850.249.449.6+0.15+0.31.623753661.020.19+19600+1961.73-52,8250130.46
'26/09/2249.749.74949.5+0.4+0.811.532072470.840.1+9000+901.71+12,8300130.46
'26/09/2150.150.148.449.1-1.5-2.963.266451,3320.480.32+60+22+281.71-1542,8290130.46
'26/09/18545450.650.6+0.85+1.716.831,9012,5040.760.98-2700+58-2121.7+2532,983-2130.44
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
'26/09/1748.550.148.249.8+1.25+2.583.928356881.210.41+5390+4+5431.72+212,7300150.55
'26/09/1648.148.547.848.5+1+2.111.473022921.030.15+85.40+25+1101.64-12,7090150.55
'26/09/1547.94847.447.5-0.55-1.141.254064160.980.19-2.970+4+1.031.6302,7100150.55
'26/09/144949.147.948-1.05-2.142.444027750.520.19-500+35-151.65-22,7100150.55
'26/09/1149.249.74949.1-0.35-0.711.425184391.180.26+25100+2511.66-92,7120150.55
'26/09/1048.849.448.649.4+0.35+0.711.734414311.020.22+2340-10+2241.64-82,7210150.55
'26/09/0948.149.148.149.1+0.9+1.872.0769469710.34+5090-10+4991.64-22,7290150.55
'26/09/084748.246.748.2+1.3+2.773.25915341.110.28+3710-12+3591.59-132,7310150.55
'26/09/0747.847.846.646.9-0.25-0.532.554003681.090.19-250+23-21.55+12,7440150.55
'26/09/0446.847.446.847.2001.172513780.670.12+360+7+431.55+32,7430150.55
'26/09/034747.646.747.2+0.25+0.531.923843471.110.18+1020-6+96.41.55-102,740-1150.55
'26/09/0247.847.846.946.9-1.2-2.491.776491,2900.50.31-2360+21-2151.54-352,7500160.58
'26/09/0148.849.548.148.1-1.8-3.612.817832,4220.320.38-3060+69-2371.62-242,785-14160.57
'26/08/3148.249.947.249.9+1.7+3.535.61,6451,7850.920.8-4410-75.9-5161.64-72,809+15301.07
'26/08/2847.648.247.248.2+0.2+0.421.989498931.060.46-5030+2-5011.68-82,8160150.53
'26/08/2747.248.446.648+0.8+1.693.711,5611,7040.920.74-750-516-5911.73-82,8240150.53
'26/08/2646.647.646.347.2+0.6+1.292.684784840.990.22+1370+17+1541.73-22,832-1150.53
'26/08/2546.34746.246.6+0.3+0.651.624105410.760.19+940-8+861.72-472,8340160.56
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
'26/08/2447.447.446.246.3-1.25-2.632.635231,7710.30.24-37.400-37.41.71+102,881-2160.56
'26/08/2148.248.847.447.6-0.75-1.5536401,6260.390.31-8.870+17+8.131.72-542,8710180.63
'26/08/2046.548.646.448.3+2+4.324.751,1851,4140.840.57+5330-6+5271.73-932,925-1180.62
'26/08/1945.546.645.546.3+0.35+0.762.295509750.560.25+1650-17+1481.63+23,018+5190.63
'26/08/1845.246.344.846+0.35+0.773.291,0571,1760.90.48+3070+3+3101.61-183,016+5140.46
'26/08/174546.144.945.6+0.1+0.222.647171,1000.650.33+2130-18+1951.58+503,034+790.3
'26/08/1444.345.844.345.5+0.7+1.563.358391,0070.830.38+2440-26+2181.56-352,984-720.07
'26/08/1344.54543.844.8+0.3+0.672.927928790.90.35-470+9-381.53-23,019+190.3
'26/08/1243.644.842.444.5+0.5+1.145.454,2892,5001.721.87-3930-178-5711.51+243,021-980.26
'26/08/1145.145.143.644-1.2-2.653.431,7861,5891.120.79-334-6.92-48-3891.5+142,997+10170.57
'26/08/1048.748.744.845.2-3.7-7.577.984,6263,5711.32.12-9860-1,432-2,4181.58+762,983+770.23
'26/08/0748.549.748.248.9+0.18+0.373.111,6911,5771.070.93-3560+17-3391.71-742,907000
'26/08/0650.750.848.748.7-2.76-5.363.982,3434,7590.491.3-1,0740-12-1,0861.74+952,981000
'26/08/0549.852.14951.5+1.78+3.586.275,8562,7352.143.07-49.60+4-45.61.87-1042,886000
'26/08/0451.552.449.749.7-3.74-752,4899,2040.271.43-7050+92-6131.88+952,990-1500
'26/08/0354.254.251.353.4-0.89-1.645.413,7053,8520.962.21-1,1370+984-1531.96+342,895-4150.52
'26/07/3152.65551.954.3+1.87+3.575.948,1933,0612.684.69+1,6450+343+1,9882.11+362,861-1190.66
'26/07/3051.753.451.152.5+0.98+1.94.333,4792,2201.572.05+1,1860+425+1,6111.95-2622,8250200.71
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
'26/07/2950.152.649.851.5+1.69+3.45.557,9333,4212.324.34+1,0070+603+1,6101.86+1233,087+3200.65
'26/07/2848.450.248.149.8+1.43+2.954.422,6721,7931.491.49+5800+257+8371.76+1092,9640170.57
'26/07/2748.148.447.648.4+0.8+1.691.697105061.40.38+3320+17+3491.73+1692,855+10170.6
'26/07/2447.147.747.147.6-0.09-0.191.313403171.070.18+1170-1+1161.7-552,686070.26
'26/07/2348.148.147.147.7-0.18-0.372.053608610.420.19-73.90-1-74.91.71+102,741070.26
'26/07/2247.948.547.847.8-0.27-0.561.484203401.230.23+91.70-39+52.71.72-32,731070.26
'26/07/2148.148.647.848.1001.674163541.170.23+2310-19+2121.71+122,734070.26
'26/07/2048.548.747.748.1+0.45+0.932.065504801.150.3+1280+40+1681.68-82,722070.26
'26/07/1748.448.547.747.7-0.71-1.471.847155981.20.39+2610-6+2551.68-202,730-170.26
'26/07/1648.148.847.848.4+0.71+1.52.067385921.250.4+3750+12+3871.65-242,750080.29
'26/07/1547.848.14747.7-0.18-0.372.235364931.090.29+94.40-10+84.41.63+22,774080.29
'26/07/1448.148.147.447.8+0.27+0.561.57235771.250.39+4430+23+4661.62-182,772080.29
'26/07/1347.447.646.947.6+0.53+1.141.333693341.10.2+1060+14+1201.57-12,790-280.29
'26/07/0947.447.446.947000.952832461.150.15+1200-52.6+67.41.55-22,7910100.36
'26/07/0847.847.84747-0.45-0.941.693269980.330.17-750-2-771.54-152,7930100.36
'26/07/0747.948.147.347.5-0.45-0.931.673564570.780.19-60+601.54+202,8080100.36
'26/07/0648.148.547.747.9+0.09+0.191.493864020.960.21+97.200+97.21.55-382,7880100.36
'26/07/034748.54747.8+0.09+0.192.995616750.830.3+1900-12+1781.54+62,8260100.35
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
'26/07/0248.548.547.747.7-0.27-0.561.863683221.140.2-2700-271.52-92,820-3100.35
'26/07/0148.94947.848-0.18-0.372.45717050.810.31-1.600-1.61.52-172,8290130.46
'26/06/3047.848.247.148.2+0.98+2.082.264983581.390.27+1180-7+1111.52-92,8460130.46
'26/06/2947.147.74747.2+0.09+0.191.323532761.280.19+360+5+411.51-212,8550130.46
'26/06/2647.74846.847.1-1.16-2.42.588631,4480.60.46-84.20-5-89.21.52+52,8760130.45
'26/06/2547.648.747.648.3+0.71+1.52.439615841.650.52+3370-15+3221.54-202,8710130.45
'26/06/2447.448.14747.6+0.53+1.142.274624351.060.25+2040-2+2021.5-232,891+5130.45
'26/06/2347.44846.847-0.53-1.122.624961,9480.250.26+23.70+3+26.71.48-162,914080.27
'26/06/2248.848.847.447.6-1.51-3.092.91,1131,7680.630.6-15900-1591.53+202,930080.27
'26/06/1849.250.248.549.1+0.27+0.553.651,1571,8750.620.64+29.20-24+5.181.55-722,910080.27
'26/06/1748.148.847.848.8+0.89+1.862.048407431.130.46+2980-9+2891.54-772,982080.27
'26/06/1648.148.147.147.9+0.27+0.562.065761,0250.560.31-5.180+1-4.181.51-23,059080.26
'26/06/1547.547.746.947.7+0.45+0.941.891,1781,2730.930.63+2590+35+2941.52-1133,061-280.26
'26/06/1247.848.947.247.2-0.27-0.563.561,1321,3010.870.61+3560-14+3421.49-473,174+1100.32
'26/06/1148.548.746.147.5-1.78-3.625.242,1033,9480.531.11+1030+20.9+1241.45-1173,221-1390.28
'26/06/104549.84549.3+3.92+8.6410.64,2305,1240.832.32-1480-0.87-1491.43+2723,338+16220.66
'26/06/0945.246.545.145.3-0.27-0.593.139914,0100.250.5-2470-22-2691.44+93,066+560.2
'26/06/0846.146.845.545.6-1.6-3.42.647873,5720.220.41-2870-4-2911.46+293,057010.03
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
'26/06/0548.348.34747.2-0.45-0.932.625356810.790.28+67.10+2+69.11.49-343,028010.03
'26/06/0447.948.447.447.7+0.27+0.562.074715230.90.25+210+32+531.49-133,062010.03
'26/06/0347.148.546.947.4+0.18+0.383.45548920.620.3+360+17+531.49-123,075-210.03
'26/06/0248.348.547.247.2-1.07-2.212.586141,9790.310.33-1950+1-1941.49+593,087-1030.1
'26/06/01494948.148.3-0.71-1.451.826731,7380.390.37+13.70+7+20.71.5+153,028-3130.43
'26/05/2947.349.346.949+1.25+2.614.851,4178021.770.77+1910-63+1281.5-183,013+13160.53
'26/05/2847.748.245.947.7+0.09+0.194.861,6893,0630.550.9+780-7+711.47+53,031030.1
'26/05/2748.348.447.747.7-0.62-1.291.484461,8350.240.24-39.80+7-32.81.46+73,026-530.1
'26/05/2647.748.847.248.3+0.62+1.313.365756540.880.31+13.30-20-6.681.46-73,019-580.26
'26/05/2549.649.647.747.7-2.05-4.123.941,2351,5750.780.67-2380+14-2241.46+1383,026+3130.43
'26/05/2249.249.848.749.7+0.09+0.182.159591,2420.770.53-18100-1811.47-222,888-2100.35
'26/05/2149.550.148.849.6+0.09+0.182.76401,1170.570.36-10300-1031.47-322,910-2120.41
'26/05/2049.349.848.149.5+0.09+0.183.426811,3670.50.37-1080-16.1-1241.47-52,942+1140.48
'26/05/1950.950.948.549.4-1.6-3.144.541,8475,0860.361.02-95.80+5-90.81.54-192,947-6130.44
'26/05/1851.453.350.951-0.8-1.554.472,3662,7310.871.38+4060-21+3851.58-662,966-3190.64
'26/05/1550.653.64951.8+2.94+6.019.476,3663,6781.733.7+2910+34.1+3251.58-4163,032-21220.73
'26/05/1447.450.747.148.9+1.51+3.27.521,4441,7400.830.79-1890-19-2081.54+2913,448+6431.25
'26/05/1344.748.844.447.4+2.85+6.49.99599760.980.5+300+2+321.55-83,157+15371.17
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
'26/05/1245.74644.544.5-1.34-2.913.38591,4730.580.44-610-31-921.55+1253,1650220.7
'26/05/1145.746.345.445.9+0.18+0.391.954764101.160.25+4.020+1+5.021.54+223,0400220.72
'26/05/0846.246.445.645.7-0.62-1.351.735114371.170.26-20-1-31.54+93,018+9220.73
'26/05/0745.146.345.146.3+1.25+2.772.775945541.070.3-240-17-411.54+323,009+10130.43
'26/05/0646.246.244.745.1-0.36-0.783.335912,6350.220.3+710+1+721.55+282,977+130.1
'26/05/0547.748.345.445.4-2.32-4.855.971,0655,2140.20.55-1430-6-1491.52-42,949+120.07
'26/05/0447.748.847.747.7-0.45-0.922.48336601.260.45-780-2.8-80.81.52-802,953010.03
'26/04/3050.350.348.248.2-2.58-5.094.211,4123,1470.450.78-4480+15-4331.52+1073,033010.03
'26/04/2952.152.150.850.8-1.34-2.562.568869830.90.51-3380+1-3371.57+52,926+110.03
'26/04/2851.652.150.752.1002.742,2501,9051.181.3-2920-17-3091.6+132,921000
'26/04/2751.752.150.152.1003.762,3141,1911.941.34-3750-20-3951.62-1192,908000
'26/04/2452.652.650.652.1003.762,0831,3651.531.21-5380+4-5341.66-643,027000
'26/04/2352.152.250.152.1-0.18-0.343.923,4462,4991.381.99-8760-29-9051.7-233,091-6800
'26/04/2252.352.651.552.3002.041,8511,4601.271.08-2500-12-2621.77+813,114-1682.18
'26/04/2150.752.448.852.3+1.6+3.167.032,9203,6940.791.67-4020+2.04-4001.79-803,033+40692.27
'26/04/2048.250.848.250.7+2.58+5.375.372,2322,0691.081.25+8340+8+8421.83+543,113-9290.93
'26/04/17484946.648.1+0.09+0.195.011,6602,2150.750.89-1070-6-1131.74-273,059+9381.24
'26/04/1646.648.646.148+2.23+4.865.451,7511,6171.080.94+3410+27+3681.79+663,0860290.94
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
'26/04/1544.845.944.545.8+1.16+2.592.998997761.160.46+990+19+1181.76+713,020-4290.96
'26/04/1444.345.34444.6+0.58+1.313.131,5262,0030.760.76+4810+3+4841.76-562,9490331.12
'26/04/1343.544.143.244+0.94+2.172.279827231.360.48+3990-2+3971.72-153,0050331.1
'26/04/1042.943.342.543.1+0.8+1.8925644791.180.27+2870+6+2931.67-193,020+1331.09
'26/04/0942.642.742.242.3-0.31-0.731.043293041.080.16+340-13+211.64-63,039-10321.05
'26/04/0842.34342.142.6+0.36+0.842.115055810.870.24+1180+89+2071.64-73,045-1421.38
'26/04/0743.143.242.342.3-0.71-1.662.283516410.550.17-1610-5-1661.62+433,052-79431.41
'26/04/0243.643.742.743-0.49-1.132.465644131.370.27+990+18+1171.64-503,009-471224.05
'26/04/014343.642.943.5+0.71+1.671.675834851.20.28+3460+58+4041.63-253,05901695.52
'26/03/3142.44342.442.8+0.18+0.421.367335911.240.35+4140+10+4241.6-203,08401695.48
'26/03/3041.342.841.342.6+0.18+0.423.577395081.460.35+3910-43+3481.56-23,104-191695.44
'26/03/274242.84242.4-0.18-0.421.782552231.140.12+9100+911.56-13,106-61886.05
'26/03/2642.443.142.342.6+0.27+0.631.797134821.480.34+1040+8+1121.52+893,107-11946.24
'26/03/2543.243.241.942.3-0.36-0.843.135591,6170.350.27-1180+29-88.61.51+443,018+21956.46
'26/03/2441.342.740.842.7+1.51+3.684.441,3771,2351.120.65-70+11+41.52-412,974+351936.49
'26/03/234141.74141.2-0.89-2.121.695345051.060.25-720-43-1151.51-53,015-151585.24
'26/03/2043.243.441.442004.771,6191,5851.020.77-505+7.18-6-5041.51-143,020+21735.73
'26/03/1941.6424142+0.18+0.432.451,7961,0381.730.84-4700-3-4731.55-483,034+251715.64
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
'26/03/1841.8424141.9+0.09+0.212.351,0161,2210.830.47-790+4-751.59+73,08201464.74
'26/03/1742.242.541.641.8-0.62-1.472.314541,4220.320.21+20+8+101.6-13,075-371464.75
'26/03/1641.642.841.342.4+1.11+2.73.457725781.340.37+3290-14+3151.6+33,076+401835.95
'26/03/1341.441.941.341.3-0.4-0.961.56325661.120.29-1930-38-2311.57+123,073-181434.65
'26/03/1242.543.841.641.7-1.16-2.75.29954,8900.20.47-4050+7-3981.59-53,061-11615.26
'26/03/114143.64142.8+2.14+5.256.351,3518901.520.65+6010-6.68+5941.61+1323,06601625.28
'26/03/1040.741.440.640.7+0.13+0.332.096428200.780.3-410-0.12-41.11.55-92,934+21625.52
'26/03/0941.141.340.440.6-1.2-2.882.131,4752,0800.710.68-1140-101-2151.55+412,943+691605.44
'26/03/0642.642.941.841.8-0.98-2.292.717301,1810.620.35-2770-2-2791.57+202,902-31913.14
'26/03/0542.342.84242.8+0.45+1.051.791,4841,2871.150.71-4320-23-4551.56-232,882+171224.23
'26/03/0442.242.341.542.3-0.45-1.041.881,1968781.360.56-1190-90-2091.6-242,905-121053.61
'26/03/0341.942.841.942.8+0.18+0.422.28776261.40.42+1420-4.63+1371.64-182,929+101173.99
'26/03/0241.742.641.242.6+1.16+2.83.238958211.090.42+4420-7.24+4351.62-132,947+601073.63
'26/02/2641.741.741.241.4+0.22+0.541.194775750.830.22+1100+5+1151.57-12,960+7471.59
'26/02/2541.94241.241.2-0.76-1.81.917032,3010.310.33-900+2-881.57+92,961-20401.35
'26/02/2442.442.84242-0.4-0.9524307140.60.2-24.20+15-9.211.58-32,952-4602.03
'26/02/234343.242.342.4+0.62+1.492.241,0151,6220.630.49+4140+4+4181.58-452,955+19642.17
'26/02/1142.442.441.641.7-0.36-0.851.94551,1230.410.21-690+59-101.54+23,002-12451.5
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
'26/02/1041.642.141.642.1+0.45+1.071.394714860.970.22+2850+9+2941.55-123,000+15571.9
'26/02/0941.441.641.241.6+0.36+0.861.193933641.080.18+750+8+831.53-93,0120421.39
'26/02/0641.241.440.941.3+0.09+0.221.192845270.540.13-41.90-2-43.91.52-93,021+7421.39
'26/02/054242.641.241.2-0.76-1.83.44611,2080.380.22-450+7-381.52+83,030-30351.16
'26/02/0441.442.141.442+0.62+1.511.624154111.010.19+1090+5+1141.53-213,022+26652.15
'26/02/0341.141.440.941.3+0.53+1.311.24615970.770.21+490-2+471.52-143,043+4391.28
'26/02/02424240.840.8-1.07-2.552.777102,9210.240.33-2860-15.8-3021.52+83,057-25351.14
'26/01/3042.142.841.841.9-0.22-0.532.435501,0770.510.26-450+6-391.55-13,049+13601.97
'26/01/2941.942.141.542.1+0.18+0.431.594426930.640.21+11200+1121.54-553,050-5471.54
'26/01/2841.942.441.841.9-0.22-0.531.485809790.590.27-1180+8.8-1091.53+123,105+17521.67
'26/01/2743.243.342.142.1-1.11-2.572.787382,1080.350.35-1560-1.04-1571.54+53,093-30351.13
'26/01/2644.144.143.243.2-0.8-1.822.027401,0990.670.36-1580-3-1611.55+393,088-24652.1
'26/01/2344.644.64444-0.67-1.491.296888180.840.34-81-142-0.94-2241.56+73,049-10892.92
'26/01/2244.644.843.844.7+0.09+0.22.31,5662,4390.640.78-352-151-40-5431.5603,042-2993.25
'26/01/214444.743.444.6+0.09+0.22.91,6891,2481.350.84-318-156-7.82-4821.62-193,042-101013.32
'26/01/2044.144.643.344.5+0.09+0.23.011,8012,0910.860.89-322-157-28-5071.65-293,061-251113.63
'26/01/194444.542.744.4+0.36+0.814.141,8711,9930.940.92-578-185-17.5-7811.66-53,090-351364.4
'26/01/1643.344.542.744.1+0.45+1.024.291,4681,8230.810.72-334-16-1-3511.72-493,095-51715.53
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
'26/01/1542.343.741.843.6+1.34+3.164.531,0221,9920.510.49-243+2+10.2-2311.73-23,144+261765.6
'26/01/144242.541.642.3+0.45+1.062.136659410.710.31+137-9-9.96+1181.75+43,146+81504.77
'26/01/1341.841.940.841.9+0.36+0.862.689798311.180.46-358-10-2-3701.74-113,142+71424.52
'26/01/1240.641.640.341.5+0.76+1.863.177036761.040.32-116-10-7-1331.78-233,153+391354.28
'26/01/0941.441.640.540.8-0.62-1.512.586428600.750.29-331-6-4-3411.78+193,176-9963.02
'26/01/0841.842.341.441.4-0.62-1.482.236421,7380.370.3-136-30-1391.81+433,157+41053.33
'26/01/0743.543.541.442-1.02-2.384.871,1274,4250.250.53-114-13+1-1261.82+473,114-191013.24
'26/01/0644.344.34343-0.62-1.432.961,0793,6580.290.53-364-13-1-3781.82+173,067+111203.91
'26/01/0544.544.843.643.6-0.89-22.68721,1380.770.43-161-19-10-1901.85+93,050+11093.57
'26/01/0244.544.944.344.5+0.27+0.61.416429040.710.32+55.20+4+59.21.88-23,041+251083.55
'25/12/3145.445.944.344.3-1.16-2.553.531,0443,4550.30.52+182-3+5+1841.88-233,0430832.73
'25/12/3046.346.344.945.4-0.71-1.543.098381,6130.520.43-5400-541.86-73,066-29832.71
'25/12/2947.547.545.846.1-0.8-1.713.618401,8810.450.44-890+14-751.88+253,073-691123.64
'25/12/2646.347.64646.9+0.62+1.353.461,1491,3060.880.61+311-3+5.6+3141.88+193,048-31815.94
'25/12/2445.347.145.246.3+1.34+2.974.361,3702,1290.640.71-640+1.1-62.91.88+903,029+41846.07
'25/12/2343.245.243.245+1.56+3.594.621,0441,2270.850.52+3940-1+3931.89-112,939+391806.12
'25/12/2243.143.542.843.4+0.53+1.251.774965790.860.24+153-3.3+9+1581.88+262,950+301414.78
'25/12/1942.843.542.642.9-0.04-0.12.071,5569161.70.75+100-37-17+461.87-132,924-231113.8
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
'25/12/1843.243.24242.9+0.09+0.212.68681,2350.70.42-4220+44-3781.86+212,937-801344.56
'25/12/1742.64442.642.8+0.4+0.943.251,0151,1610.870.49+130-3+4.24+1311.9+22,916+392147.34
'25/12/1641.642.641.542.4+0.45+1.062.558888461.050.42+1010-20+80.71.9+532,914+231756.01
'25/12/1541.44240.842+0.53+1.292.97909720.810.37-1450+5-1401.9+122,861+71525.31
'25/12/1240.842.440.441.5+0.85+2.084.8277877510.36+214-3-3+2081.91+82,849+341455.09
'25/12/1139.540.739.540.6+0.53+1.333.116848230.830.31+100-6-2+92.31.89-1022,841+541113.91
'25/12/1039.940.539.940.1+0.04+0.111.454156420.650.19+113-4+9+1181.88-532,943+10571.94
'25/12/0940.240.239.440-0.13-0.3327791,0570.740.35-85-3-3-911.87-682,996+3471.57
'25/12/0841.141.340.240.2-0.94-2.282.719881,0200.970.45-359-3+9-3531.8703,064-25441.44
'25/12/0540.941.240.741.1-0.13-0.321.35637830.720.26-620+23-391.9-473,064-2692.25
'25/12/044141.340.641.2+0.22+0.541.745365680.940.25-1310+7-1241.91-303,111+14712.28
'25/12/034242.34141-0.89-2.133.087471,8450.40.35-2200+14-2061.9-113,141-31571.81
'25/12/0242.542.541.941.9-0.58-1.361.363421,2900.260.16-1490+2-1471.9103,152-33882.79
'25/12/0143.243.442.342.5-0.8-1.852.476001,8990.320.29-2890+11-2781.96+693,152-741213.84
'25/11/284343.442.643.3+0.09+0.211.865891,0790.550.28-1490+45-1041.98-373,083-211956.33
'25/11/2742.543.642.443.2+0.45+1.042.66608180.810.32+260-21.3+4.692-713,120+342166.92
'25/11/2642.142.84242.8+0.62+1.482.118857371.20.42+3130+21+3342-1153,191+431825.7
'25/11/2542.142.140.942.1+0.18+0.422.876771,6040.420.32-18700-1871.96+53,306-511394.2
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
'25/11/2442.242.54242-0.18-0.421.371,1519841.170.54-238-3+30-2112-173,301+201905.76
'25/11/2141.942.541.842.1+0.27+0.641.777177210.36+209-3+25+2312.02-53,318+291705.12
'25/11/2041.14241.141.9+0.89+2.172.177056201.140.33+1380+8+1462-533,323+301414.24
'25/11/1941.241.840.741-0.09-0.222.65748770.650.27-14-3-6-231.97-73,376+101113.29
'25/11/1841.741.940.841.1-0.8-1.912.668731,7520.50.4-2330-34-2672.01+243,383-51012.99
'25/11/1741.542.440.541.9+0.36+0.864.41,4591,4071.040.68+35.30-20+15.32.05-743,359+171063.16