≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8105 凌巨 / K線圖(日)

8105 凌巨

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
12.7512.15+0.6+4.94%4.94%12.312.912.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1671,488萬6691.74張/筆12.750.6914.830.05
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)
4,7525,748萬1,3503.52張/筆12.1-0.7 (-5.45%)

連續漲跌: 連4跌→漲  ( +0.6元 / +4.94%)

財報評分: 最新40分 / 平均40分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 子公司GIANTPLUS HOLDING L.L.C. 資金貸與情形符合處理準則第二十二條第一項第三款 (公告訊息 09/02 16:21)

• 凌巨董事會通過總經理任用案 (公告訊息 09/02 16:18)

• 〈焦點股〉凌巨恢復交易 股價跳空鎖漲停排隊卦買近3萬張 (Anue鉅亨 08/27 11:54)

• 快訊／凌巨恢復交易飆漲停　3萬張委買搶排隊 (ETtoday新聞雲 08/27 09:25)

• 上市櫃上半年營收、稅前盈餘雙創十年新高 凌巨補交財報27日恢復交易 (Anue鉅亨 08/25 20:05)

• 凌巨上市有價證券自2026年08月27日起恢復買賣 (公告訊息 08/25 19:24)

• 凌巨8 ／27恢復交易　證交所准了 (ETtoday新聞雲 08/25 19:12)

• 凌巨救市大作戰！火速送財報　拼正常交易不中斷 (ETtoday新聞雲 08/25 17:48)

• 凌巨董事會通過2026年度第二季合併財務報告 (公告訊息 08/24 17:07)

• 凌巨第二屆永續發展委員會委員 (公告訊息 08/24 16:50)

• 凌巨第三屆風險管理委員會委員 (公告訊息 08/24 16:50)

• 凌巨第七屆薪資報酬委員會委員 (公告訊息 08/24 16:49)

• 凌巨推選董事長 (公告訊息 08/24 16:49)

• 凌巨第六屆審計委員會委員 (公告訊息 08/24 16:49)

• 凌巨2026年第一次股東臨時會決議解除董事 (含獨立董事）競業禁止之限制 (公告訊息 08/24 16:49)

• 凌巨2026年第一次股東臨時會全面改選董事 (公告訊息 08/24 16:49)

• 凌巨2026年第一次股東臨時會重要決議事項 (公告訊息 08/24 16:48)

• 外資終結連6買！提款台股119億元卻敲進萬張凌巨　進出前10一文看 (ETtoday新聞雲 08/18 16:29)

• 凌巨明停止交易還有戲！Q2財報難產　連跌2根盤中竟打開 (ETtoday新聞雲 08/18 10:23)

• 凌巨發重訊8／19起停止買賣！證交所公布第2季財報3檔處置 (ETtoday新聞雲 08/17 22:43)

• 凌巨上市有價證券經證交所通知列為停止買賣 (公告訊息 08/17 18:13)

• 未如期公告申報2026年第二季合併財務報告係因股權及經營權異動，凌巨業務、財務及各項營運均正常進行。 (公告訊息 08/17 16:01)

• 2453張成功出逃！凌巨陷暫停買賣壓力　台股5檔收跌停一次看 (ETtoday新聞雲 08/17 13:59)

• 台積電漲5元至2400　台股收漲46點 (ETtoday新聞雲 08/17 13:35)

• 〈焦點股〉凌巨Q2財報未如期申報 股價跳空鎖跌停 (Anue鉅亨 08/17 12:48)

• 4萬名股東注意！凌巨Q2財報難產面臨暫停買賣　公司提補救措施 (ETtoday新聞雲 08/15 13:17)

• 證交所：Q2財報申報截止 僅凌巨一家未如期出具 (Anue鉅亨 08/14 20:32)

• 凌巨未於規定期限內公告申報經會計師核閱之財務報告 (公告訊息 08/14 16:55)

• 凌巨接獲主管機關未核准展延2026年第二季合併財務報告公告申報期限 (公告訊息 07/31 19:23)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 凌巨永續發展委員會異動 (公告訊息 07/13 18:25)

• 凌巨風險管理委員會異動 (公告訊息 07/13 18:24)

• 凌巨薪資報酬委員會異動 (公告訊息 07/13 18:24)

• 凌巨獨立董事辭任功能性委員會職務 (公告訊息 07/13 18:24)

• 凌巨獨立董事辭任 (公告訊息 07/13 18:24)

• 凌巨審計委員會異動 (公告訊息 07/09 15:10)

• 凌巨獨立董事對董事會討論事項表示反對意見 (公告訊息 07/07 18:38)

• 凌巨總經理辭任 (公告訊息 07/07 18:38)

• 凌巨永續發展委員會委員異動 (公告訊息 07/07 18:37)

• 凌巨董事會決議召開⼀⼀五年第⼀次股東臨時會 (公告訊息 07/07 18:36)

• 凌巨發言人及代理發言人異動 (公告訊息 07/03 17:51)

• 凌巨董事缺額達三分之一，依公司法第201條將於六十日內召開股東臨時會辦理補選 (公告訊息 06/30 15:53)

• 凌巨董事會推選董事長 (公告訊息 06/29 15:11)

• 凌巨董事長異動 (公告訊息 06/26 15:09)

• 凌巨法人董事日商凸版控股株式會社及其代表人當然解任，暨董事達三分之一以上發生變動 (公告訊息 06/26 15:08)

• 凌巨法人董事代表人異動 (公告訊息 06/26 15:08)

• 凌巨2026年股東常會重要決議事項(補充臨時動議) (公告訊息 06/25 17:32)

• 凌巨2026年股東常會解任董事1席 (公告訊息 06/25 16:25)

• 凌巨2026年股東常會重要決議事項 (公告訊息 06/25 16:24)

8105 凌巨 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,438日
成交價: 12.75元 (+0.6元/ +4.94%)成交張數: 1,167張成交金額: 1,488萬元
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2227低
近2日新高
連4跌→漲
(+0.6元/ +4.94%)
第2247低
近5日新低
第3798高
近5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

結算價
12.75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13.213.614.151516.6513.4511.316.312.651214.259.6320.211.4
漲跌價-0.45-0.85-1.4-2.25-3.9-0.7+1.45-3.55+0.1+0.75-1.5+3.12-7.45+1.35
漲跌幅-3.41%-6.25%-9.89%-15%-23.4%-5.2%+12.8%-21.8%+0.79%+6.25%-10.5%+32.4%-36.9%+11.8%
振幅11.7%13.6%17.3%21.7%33.9%104%138%97.8%126%135%134%217%268%127%
成交張數7,4921.12萬1.82萬3.04萬18.1萬102萬142萬181萬321萬441萬905萬1,364萬2,048萬139萬
成交金額9,296萬1.42億2.38億4.15億26.8億197億251億305億552億717億1,484億2,145億3,933億248億
週轉率1.7%2.54%4.12%6.88%40.9%232%322%410%727%999%2051%3090%4639%316%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/11/0912.312.912.312.75+0.6+4.944.941,1676691.740.15+5850+1+58640.4-1717,684-4520.68
'26/11/0611.812.4511.812.15-0.7-5.455.064,7521,3503.520.57+2,0340-1.1+2,03340.2-2,6987,855+4560.71
'26/11/0513.2513.3512.8512.85-0.35-2.653.791,5736252.520.21-1310-0.9-13139.8-15410,553-3520.49
'26/11/0413.413.412.813.2-0.05-0.384.532,0458592.380.27-7550-5.2-76039.8-2510,707-51550.51
'26/11/0313.413.6513.2513.25-0.35-2.572.941,6818372.010.23-3910-22.4-41440-3810,732-381060.99
'26/11/0213.413.8513.413.6+0.2+1.493.367645051.510.1+2060+0.65+20740-9310,770+31441.34
'26/10/3013.8513.8513.413.4-0.6-4.293.212,6121,0442.50.35-4870-1-48840-65810,863-151411.3
'26/10/2914.114.213.914-0.1-0.712.137834311.820.11-220-1-2340.1011,521-61561.35
'26/10/2814.114.213.9514.1+0.2+1.441.81,6105822.770.23+9780+1+97940.1-111,521-11621.41
'26/10/2714.1514.2513.813.9-0.25-1.773.181,2147001.730.17-25400-25439.8-3011,522-511631.41
'26/10/2214.314.6514.1514.15-0.05-0.353.521,8297842.330.26+1360-1+13539.9-8911,552-12141.85
'26/10/2114.3514.4514.214.2001.761,2416531.90.18+44200+44239.9-25711,641+12151.85
'26/10/2014.214.5514.214.2002.469364642.020.13+260+20+4639.8-4711,898+62141.8
'26/10/1914.414.414.0514.2-0.3-2.072.411,0575741.840.15-3660-3-36939.8-611,945-502081.74
'26/10/1614.6514.914.414.5-0.05-0.343.441,1147221.540.16+830-0.12+82.939.8+211,95102582.16
'26/10/1514.7514.814.414.55-0.4-2.682.681,5967362.170.23-2420-1.88-24439.8-8811,94902582.16
'26/10/1414.651514.614.95+0.4+2.752.751,2446311.970.19+3940+1+39539.9-212,03702582.14
'26/10/1314.8514.914.514.55-0.4-2.682.681,7828082.210.26-3450-93-43839.8+2712,039-1002582.14
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
'26/10/121515.0514.8514.95-0.05-0.331.331,3656382.140.2+21.50-11+10.539.9+2412,012-13582.98
'26/10/0815.0515.1514.9515-0.15-0.991.321,3965742.430.21+2170-1.16+21639.9+6711,988-13592.99
'26/10/0715.215.3515.115.15+0.1+0.661.661,0815102.120.16+1600+9+16939.8+2611,92103603.02
'26/10/0615.4515.4515.0515.05-0.25-1.632.611,2146991.740.18+200+3+2339.8+711,895+53603.03
'26/10/0515.8516.115.2515.3-0.3-1.925.453,6421,6892.160.57-6060-3-60939.8-31611,888-13552.99
'26/10/0215.4515.7515.415.6+0.15+0.972.272,2291,2631.760.35+1980-22+17639.9-1312,204+13562.92
'26/10/0116.0516.0515.4515.45-0.9-5.53.676,4343,1092.071.01-1,9910+32.8-1,95839.8+27112,217-1023552.91
'26/09/301516.351516.35+1.45+9.739.068,1203,2052.531.28-26.80+5.51-21.340.2-2611,946+24573.83
'26/09/2914.91514.714.9+0.05+0.342.029884772.070.15+5920+0.18+59240.2-111,972+144553.8
'26/09/2414.9514.9514.7514.85-0.05-0.341.341,0034322.320.15+4400+4440.1+9211,97304413.68
'26/09/2315.315.314.914.9-0.4-2.612.611,4298311.720.21-1950-1.72-19640.1-2011,88104413.71
'26/09/2215.315.715.215.3+0.2+1.323.313,5091,6682.10.54-2480-10.4-25940.1+29811,901-514413.71
'26/09/2114.915.2514.915.1+0.3+2.032.361,7529541.840.26-91.90-0.15-92.140.2+2911,603-604924.24
'26/09/1814.6514.814.614.8+0.2+1.371.371,19459720.18+1820+0.08+18240.2+3911,574+375524.77
'26/09/1714.414.6514.414.6+0.2+1.391.741,2756521.950.19+3080+0.56+30940.1+4111,535-35154.46
'26/09/1614.214.614.214.4+0.25+1.772.831,1486171.860.17+1100-0.03+11040011,494-305184.51
'26/09/1514.514.5514.1514.15-0.35-2.412.761,6696472.580.24-4120-2-41440-1311,494-305484.77
'26/09/1414.714.714.3514.5-0.15-1.022.391,1095272.10.16+1040+2+10640.1-411,507-875785.02
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
'26/09/1114.4514.7514.4514.65002.051,3405702.350.2+2240+1.33+22640.1+2511,511-506655.78
'26/09/1015.1515.1514.6514.65-0.6-3.933.282,2011,1141.980.33-8800-65.8-94540+1511,486-27156.22
'26/09/0914.9515.4514.9515.25+0.15+0.993.312,0809442.20.32+5040+0.02+50440.3+3111,471-407176.25
'26/09/0815.1515.3514.8515.1-0.1-0.663.291,8378562.150.28+5480+2.03+55040.1+3811,440-527576.62
'26/09/0715.115.3514.8515.2+0.2+1.333.332,5561,0552.420.38+5940-82.5+51240+9711,402-338097.1
'26/09/0414.815.114.715002.673,9091,5402.540.58-320-47.4-79.439.9+33611,305-258427.45
'26/09/0315.816.21515-0.95-5.967.526,1852,3362.650.95-2,4070-35.7-2,44339.9+1,05210,969-418677.9
'26/09/0215.816.215.715.95+0.1+0.633.153,6941,6552.230.59-2520+5.94-24640.4+3539,917+79089.16
'26/09/011616.3515.615.85-0.25-1.554.665,8192,7792.090.92-2,2550-2.17-2,25740.4+1,3449,564+29019.42
'26/08/3116.6516.815.616.1-0.55-3.37.2114,0856,5932.142.27-2,0990-616-2,71640.9+1,4178,220+9289910.9
'26/08/2816.6516.6516.6516.65+1.5+9.906,4331,6243.961.07-1.920+448+44641.3-6686,803+80480711.9
'26/08/2715.1515.1515.1515.15+1.35+9.7802,4546953.530.37-363-201+175-38941.3+6157,471030.04
'26/08/1813.614.5513.613.8-1.3-8.616.2948,15414,7283.276.63+10,695-400+458+10,75341.3-1,0267,035-1,75680.11
'26/08/1715.115.115.115.1-1.65-9.8502,4981,3241.890.38+880-27+6139.4-1578,061+1,2451,76421.9
'26/08/1416.916.9516.6516.75001.791,1626661.740.19+760-15+6139.4+28,218+65196.32
'26/08/1317.3517.4516.716.75-0.4-2.334.371,9281,1211.720.33+1060+5+11139.4-508,216-35136.24
'26/08/1217.1517.417.117.15001.751,6959481.790.29+380-5-4+37139.3-618,266+35166.24
'26/08/1116.717.416.717.15+0.5+34.23,0491,6171.890.52+7740+6+78039.2-708,327+65136.16
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
'26/08/1016.4517.216.4516.65+0.25+1.524.573,2531,7671.840.55-5350+3-53239+198,397+55076.04
'26/08/0716.516.6516.2516.4-0.1-0.612.421,3448541.570.22+690-6+6339.1+28,378+25025.99
'26/08/0616.5516.716.1516.5-0.2-1.23.291,3298621.540.22-3.25-14+1-16.339.1+98,376+55005.97
'26/08/0516.5516.816.4516.7+0.45+2.772.152,3451,4571.610.39+331+1-15+31739.1+308,367-14955.92
'26/08/0415.7516.4515.616.25+0.5+3.175.42,4911,4141.760.4+38.7+4-9+33.739+538,337-14965.95
'26/08/0315.4515.9515.315.75004.131,8141,0971.650.29+136-3-57+76.139+1058,28404976
'26/07/3115.8515.9515.2515.75+1.15+7.884.792,1821,3001.680.34+93+15+3+11139+18,17904976.08
'26/07/3014.915.3514.514.6-0.55-3.635.613,8841,8662.080.58-712+5-21-72839-668,178-104976.08
'26/07/29161614.515.15-0.6-3.819.525,0202,2972.190.75-5820-8-59039.1-1118,244-15076.15
'26/07/2816.316.3515.615.75-1.05-6.254.463,2781,6112.030.52-3250+63.4-26240-2018,355-365086.08
'26/07/2716.91716.3516.8-0.1-0.593.852,7391,1952.290.45-75+9+7.59-58.440.1-1678,556-165446.36
'26/07/241717.3516.816.9-0.3-1.743.21,9119821.950.32-248+19+11-21840.1+268,723-45606.42
'26/07/2317.918.316.8517.2-0.6-3.378.153,5451,9231.840.61-992+114+9-86940+1008,697-125646.48
'26/07/2217.6518.2517.417.8+0.15+0.854.827,0503,3442.111.26-1,556+113-63.1-1,50640.2-3998,597+115766.7
'26/07/2116.317.6516.2517.65+1.6+9.978.725,1612,5891.990.89-749+115-39.4-67340.5+3618,996-2045656.28
'26/07/2016.6516.6515.616.05-0.6-3.66.314,6602,2332.090.75+68.8+132+55+25640.7-2108,635-1597698.91
'26/07/1717.317.316.5516.65-1-5.674.255,0472,2832.210.85-554+96+5-45340.7-1078,845-4392810.5
'26/07/1618.0518.417.617.65-0.55-3.024.43,7031,8881.960.66+9690+5+97440.8-4698,952+54097110.8
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
'26/07/1518.518.5517.9518.2-0.2-1.093.264,8242,4401.980.88-1,0760+1-1,07540.8+1469,421-404314.57
'26/07/1418.7518.917.6518.4-0.5-2.656.615,7512,8851.991.04+6880+10+69841-2399,275-974715.08
'26/07/1320.2520.418.6518.9-1.35-6.678.648,7554,0422.171.69-8470+9-83840.8+149,514-135685.97
'26/07/0920.5520.819.920.25-0.1-0.494.425,0412,4512.061.02+1,1550-2+1,15341+669,500-335816.12
'26/07/0820.6520.7519.920.35-0.2-0.974.145,3942,7601.951.09+1,2510-3+1,24840.7-3269,434-136146.51
'26/07/0722.222.220.2520.55-1.4-6.388.888,4064,0772.061.77+3490+10+35940.4-1,0719,760-1026276.42
'26/07/062222.2521.621.95+0.2+0.922.995,0042,50621.1+7550+1+75640.3+12610,831+2187296.73
'26/07/032222.1521.621.75-0.4-1.812.485,5802,9051.921.22-3790-2-38140.2+5110,705-4635114.77
'26/07/0221.222.42122.15+0.5+2.316.477,2183,6251.991.58+1,9660+4+1,97040.3-18710,654+2939749.14
'26/07/0122.923.521.621.65-1.2-5.258.3214,2656,5152.193.17+5220+8+53039.9+4910,841+4696816.28
'26/06/3023.323.6522.722.85-0.05-0.224.1512,3755,6902.172.85-6960-1.82-69839.7+29610,792-412121.96
'26/06/2922.523.722.0522.9+0.25+1.17.2814,7416,8072.173.41+7620+1+76339.8+19210,496-592532.41
'26/06/2624.6524.722.6522.65-2.5-9.948.1523,34412,0131.945.45-5,8670-144-6,01139.6-44410,304-1493123.03
'26/06/2523.825.7523.125.15+1.65+7.0211.352,26122,4082.3312.8-6,4330-75.6-6,50941+1,37210,748+1254614.29
'26/06/2421.1523.521.123.5+2.1+9.8111.236,34812,0863.018.42+10,1540+53.6+10,20842.4-7639,376+793363.58
'26/06/2322.923.221.421.4-1.5-6.557.8613,6267,0621.933.02-1,4500+1-1,44940.1+22110,139-1142572.53
'26/06/2222.1523.7522.1522.9+1+4.577.3124,76710,3462.395.67+5,0120+2+5,01440.8-8589,918-363713.74
'26/06/1821.622.221.321.9+0.5+2.344.2116,2207,1422.273.54+4,1560+11+4,16739.7-4010,776+514073.78
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
'26/06/1721.721.8521.221.4-0.3-1.38311,0515,5571.992.38-1,3220-8-1,33038.7+24510,821-23563.29
'26/06/1621.5521.820.921.7+0.3+1.44.2115,8757,8202.033.4+1,7660+107+1,87338.9-17410,576+593583.39
'26/06/1522.822.9521.321.4-1.05-4.687.3533,84714,9712.267.41-11,3990+58.8-11,34038.5+71010,750-1602992.78
'26/06/1220.9522.4520.9522.45+2+9.787.3341,33315,9602.599.11+7,1870-36.8+7,15041.1+88110,040+1324594.57
'26/06/1120.0521.4519.820.45-0.25-1.217.9717,3927,5032.323.58-4600-0.46-46139.5-609,159+193273.57
'26/06/1020.821.9520.3520.7-0.95-4.397.3933,67914,7642.287.1-6,6900-4.19-6,69439.5-1,3859,219-503083.34
'26/06/0919.921.6519.2521.65+1.95+9.912.237,27613,8312.77.79-1,8540+7.46-1,84640.8+1,99910,604+943583.38
'26/06/0818.520.618.519.7-0.7-3.4310.315,5716,3732.443.06-9220-12-93441.2+4488,605-42643.07
'26/06/052021.218.720.4+0.35+1.7512.521,0728,2052.574.28+1,2830-14+1,26941.4-2848,15702683.29
'26/06/0420.420.952020.05-0.55-2.674.6116,1826,5732.463.31+3900+5+39541.1-4618,441-852683.17
'26/06/0321.221.8520.420.6-0.6-2.836.8440,09915,8302.538.42-8,9290-114-9,04340.8+6058,902+13533.97
'26/06/0219.821.217.821.2+1.9+9.8417.644,12516,3352.78.68-1,9300+52-1,87842.7-2,7198,297+1823524.24
'26/06/0117.819.317.419.3+1.75+9.9710.820,0155,4463.683.79+2,5160+44+2,56043.2+4,12511,016+401701.54
'26/05/2917.117.916.8517.55+0.95+5.726.339,7573,7322.611.7+2,3580-1+2,35742.6-1856,891+201301.89
'26/05/2816.817.416.3516.6-0.2-1.196.256,0872,3302.611.03+1530-5+14842.1-577,076+41101.55
'26/05/2716.9516.9515.9516.8+0.2+1.26.025,5282,5392.180.91+9990+14+1,01342.1-1047,133-51061.49
'26/05/2617.517.716.416.6-0.75-4.327.497,9773,2812.431.34+1,4060+2+1,40841.9-2897,237-201111.53
'26/05/2517.8518.617.2517.35-0.05-0.297.7618,3647,9812.33.27-2,8440+4-2,84041.5-1247,526-301311.74
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
'26/05/2216.517.4516.4517.4+0.95+5.786.0816,0416,9992.292.75+2,5160-16+2,50042.2+4917,650+321612.1
'26/05/2115.7516.6515.7516.45+1+6.475.837,7093,4002.271.26+2,7760+8+2,78441.7-1057,159+511291.8
'26/05/2015.715.7515.1515.45-0.25-1.593.822,9291,4332.040.45+2960-14+28241+27,264-16781.07
'26/05/1915.7516.4515.515.7-0.05-0.326.036,5302,8952.261.04+1590+9+16841-3287,262+11941.29
'26/05/1815.715.81515.75+0.05+0.325.15,2772,2182.380.81-5130+44-46940.9+1177,590-29831.09
'26/05/1516.217.0515.5515.7-0.3-1.889.3813,2675,4822.422.16+1540-10+14441-8287,473-471121.5
'26/05/1416.316.615.616-0.2-1.236.1725,0259,7842.564.04-1,3180+8.65-1,30941-1208,301-341591.92
'26/05/1314.916.214.716.2+1.45+9.8310.234,25512,5182.745.33-3080-39.5-34741.2+5988,421+1651932.29
'26/05/1214.1514.7514.1514.75+1.3+9.674.4611,6003,0553.81.7+2,8020+35.8+2,83841.1+1,2687,823+27280.36
'26/05/1113.5513.7513.313.45-0.1-0.743.321,8507832.360.25-3030-18-32140.5-2086,555+110.02
'26/05/0813.8514.313.4513.55-0.3-2.176.142,2299832.270.31-2340+1-23340.5+2346,763000
'26/05/0713.51413.413.85+0.45+3.364.482,0179372.150.28+7850-10+77540.6+476,529000
'26/05/0613.613.713.2513.4-0.1-0.743.331,2606591.910.17+1550-14+14140.4-156,482-600
'26/05/0513.1513.613.1513.5+0.35+2.663.421,2465822.140.17+3350+1+33640.4+216,497+560.09
'26/05/0413.313.4513.113.15-0.15-1.132.631,4796782.180.2+3600-1+35940.3+466,476010.02
'26/04/3013.513.613.213.3-0.2-1.482.969205331.730.12-890-2-9140.2+996,430010.02
'26/04/2913.513.5513.3513.5+0.05+0.371.498145311.530.11+830+7+9040.2+246,331010.02
'26/04/2813.2513.451313.45+0.3+2.283.421,2325272.340.16+4140+4+41840.2+656,307-510.02
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
'26/04/2713.1513.1512.7513.15-0.05-0.383.031,5716612.380.2-1560-29-18540.2+2646,242-260.1
'26/04/2413.913.913.1513.2-0.65-4.695.422,1878422.60.29-1,21700-1,21740.2+1755,978+780.13
'26/04/2314.314.4513.513.85-0.4-2.816.672,8401,3842.050.39-3270-57-38440.5+975,803+110.02
'26/04/2214.0514.2513.914.25+0.2+1.422.491,7781,1761.510.25+5040-2+50240.5+2225,706000
'26/04/2114.214.313.9514.05-0.05-0.352.481,4921,1671.280.21+2550-14+24140.4+1135,484000
'26/04/201414.313.9514.1+0.15+1.082.511,9271,6741.150.27+56700+56740.3-745,371000
'26/04/1714.314.313.8513.95-0.35-2.453.152,4181,0542.290.34+1390+5+14440.2-425,445-600
'26/04/1614.614.614.214.3-0.1-0.692.782,5521,3411.90.37+1360+11+14740.2-1025,487+660.11
'26/04/1514.6514.814.314.4-0.15-1.033.443,7541,5532.420.54+7920+15+80740.2-1635,589-2100
'26/04/1414.3514.6514.314.55+0.35+2.462.465,7272,1032.720.83+1,8040+24+1,82840+1705,752-26210.37
'26/04/131414.213.814.2+0.25+1.792.874,0431,5332.640.57+1,5970+13+1,61039.7-2495,5820470.84
'26/04/1013.914.0513.5513.95+0.2+1.453.643,6281,7102.120.5+5250+13+53839.3-865,831+10470.81
'26/04/0913.6514.113.4513.75+0.2+1.484.84,1001,8802.180.57+4110-16+39539.2+1055,917-2370.63
'26/04/0813.3513.6513.213.55+0.4+3.043.423,1891,3382.380.43+5990-42+55739-655,812-120390.67
'26/04/0713.3513.412.913.15003.81,5049621.560.2-26400-26439-605,877+21592.71
'26/04/0213.0513.3512.9513.15+0.25+1.943.12,4291,3241.830.32+9450-1+94439-675,93701572.64
'26/04/0112.6513.0512.6512.9+0.45+3.613.211,0845491.980.14+1130+21+13438.8-606,004+11572.61
'26/03/3112.5512.7512.4512.45-0.15-1.192.381,4675172.840.18-4780+39-43938.8+346,06401562.57
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
'26/03/3012.7512.812.612.6-0.5-3.821.531,1975122.340.15-3800-18-39838.9+3296,03001562.59
'26/03/2712.913.112.613.1+0.15+1.163.861,0135281.920.13-1120-10-12238.9+1265,701-121562.74
'26/03/2613.1513.212.8512.95-0.1-0.772.681,0534692.250.14-720+3-6938.9+585,575-21683.01
'26/03/2513.113.1512.913.05+0.25+1.951.951,0104552.220.13+1020+35+13739+125,51701703.08
'26/03/2413.313.3512.5512.8-0.3-2.296.111,6337432.20.21+1010+14+11539+225,505-141703.09
'26/03/2313.2513.513.113.1-0.45-3.322.951,5697622.060.21+370-13+2439-435,483-111843.36
'26/03/2013.913.9513.4513.55-0.15-1.093.652,2591,0102.240.31+4060-11+39539-925,526-151953.53
'26/03/1913.5513.9513.413.7004.013,2031,4052.280.44+4090-8+40139-4075,618+102103.74
'26/03/1813.513.713.213.7+0.45+3.43.774,5681,9312.370.62+1,3380+13+1,35039+3146,025+192003.32
'26/03/1712.813.412.813.25+0.5+3.924.714,0561,6592.440.54+1,8040+25.2+1,83038.6-4035,711+141813.17
'26/03/1612.8512.8512.4512.75003.141,0895821.870.14-24.50-6-30.538.2-406,11401672.73
'26/03/1313.113.112.6512.75-0.35-2.673.442,0681,0082.050.26-8230-13-83638.2+216,154-251672.71
'26/03/1212.8513.412.8513.1+0.2+1.554.263,7111,5712.360.49+4180-7.41+41138.4+86,133+231923.13
'26/03/1112.41312.412.9+0.5+4.034.842,3759572.480.3+5740-4+57038.3-546,125+21692.76
'26/03/1012.412.712.2512.4+0.15+1.223.671,6605602.960.2100-8-838.2-286,17901672.7
'26/03/0912.412.412.112.25-0.55-4.32.342,0018362.390.24-6540-33-68738.2-356,207-11672.69
'26/03/0612.4512.9512.3512.8+0.3+2.44.82,1968212.670.28+8310+3+83438.3+646,24201682.69
'26/03/0512.312.512.1512.5+0.45+3.732.91,5956542.440.2+2730+5+27838.2-506,178-11682.72
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/0412.5512.611.912.05-0.75-5.865.473,0751,1502.670.37-7850-23-80838.2-376,22801692.71
'26/03/0313.113.1512.5512.8-0.4-3.034.552,9221,1712.50.37-4830-1-48438.2-796,26501692.7
'26/03/0212.813.2512.713.2+0.05+0.384.183,1741,1462.770.41+1,01200+1,01238.3-2336,344-81692.66
'26/02/2612.813.1512.713.15+0.45+3.543.543,1761,3312.390.41+74200+74238.1-286,577+21772.69
'26/02/2512.913.312.712.7004.723,4511,4052.460.45-1930-10-20337.9-716,60501752.65
'26/02/2412.412.7512.3512.7+0.25+2.013.212,0251,0331.960.25+7840+3+78738.1-326,676+51752.62
'26/02/2312.112.612.112.45+0.45+3.754.172,2851,2201.870.28+9960-2+99437.9-1256,708+31702.53
'26/02/111212.211.912002.51,40170020.17+720+23+9537.7-396,833-101672.44
'26/02/1011.91211.712+0.2+1.692.541,2886861.880.15+5350+27+56237.7-616,872-11772.58
'26/02/09121211.711.8002.541,7856252.860.2100+5+537.6-2416,933-101782.57
'26/02/0611.911.9511.5511.8-0.2-1.673.332,0429052.260.24-2750+22-25337.5-707,174-121882.62
'26/02/0512.1512.3511.9512-0.2-1.643.282,4401,0532.320.3+2200-22+19837.6-937,244-12002.76
'26/02/0411.9512.711.8512.2+0.25+2.097.116,5182,4962.610.81-2,0480-12-2,06037.6+3887,337+42012.74
'26/02/0311.912.111.811.95+0.2+1.72.551,7597352.390.21-5500-5538+106,949-41972.83
'26/02/0211.81211.6511.75-0.15-1.262.942,3621,0272.30.28+2520+6+25838.1-1536,939-42012.9
'26/01/3012.2512.311.8511.9-0.3-2.463.693,8931,5472.520.47-1020-3-10538-1997,092-182052.89
'26/01/2912.812.812.212.2-0.65-5.064.675,9612,1262.80.74+1,4970+3+1,50038.1-1,6267,291-212233.06
'26/01/2813.213.4512.812.85-0.25-1.914.963,7301,6552.250.49+460-5+4137.7-1898,917-162442.74
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
'26/01/2714.114.113.113.1-0.9-6.437.144,7982,1442.240.64-8370+28-80937.7+549,106-882602.86
'26/01/2613.71413.714+0.4+2.942.212,8981,2012.410.4+1,0670+3+1,07038-2789,052-283483.84
'26/01/2314.0514.113.513.6-0.3-2.164.324,2361,5622.710.58+1,0510-5+1,04637.8-9689,330-843764.03
'26/01/2214.3514.6513.8513.9-0.1-0.715.714,2411,7712.390.6-2470+4-24337.7-5110,298-1364604.47
'26/01/2114.214.513.814-0.4-2.784.865,8632,5682.280.82+9830+10+99337.8-12810,349-775965.76
'26/01/2014.814.814.2514.4-0.45-3.033.75,9872,6072.30.86-7240-9-73337.6+14910,477-456736.42
'26/01/1914.25151414.85+0.7+4.957.0716,6156,1702.692.45-9580-11-96937.7+59810,328+897186.95
'26/01/1614.514.6514.114.15-0.25-1.743.826,8672,9462.330.98-29500-29537.8-1409,730-496296.46
'26/01/151414.413.814.4+0.35+2.494.276,0132,4032.50.85+9130+31+94437.8-1189,870-656786.87
'26/01/141414.513.714.05+0.15+1.085.766,4682,7592.340.91+3310-12+31937.6-1939,988+617437.44
'26/01/1314.414.513.813.9-0.6-4.144.8310,4414,4442.351.47-5720-15-58737.5+9510,181-3286826.7
'26/01/1214.715.214.2514.5-0.05-0.346.5318,9847,2422.622.8-2,4480-20-2,46837.5+910,086-2521,01010
'26/01/0915.115.413.814.55+0.55+3.9311.427,8259,3562.974.04-3,2250-26.6-3,25237.9-61210,077-1,1531,26212.5
'26/01/0815.615.81414-1-6.671251,46516,3123.167.79-2140-12-22638.5-14610,689+302,41522.6
'26/01/0714.21514.215+1.35+9.895.8628,0577,4693.764.15+6790+1.62+68138.5-8210,835+1,7872,38522
'26/01/061313.6512.5513.65+1.2+9.648.8412,8053,5573.61.7-1,0790-17-1,09638.3+73510,917+4195985.48
'26/01/0511.4512.4511.4512.45+1.1+9.698.815,4061,6873.20.66+2630+12.9+27638.5+2710,182+131791.76
'26/01/0211.411.511.311.35-0.05-0.441.754492781.620.05+590+1+6038.5010,15501661.63
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
'25/12/3111.411.811.411.4-0.1-0.873.481,6167852.060.19-60100-60138.4+31110,155-21661.63
'25/12/3011.4511.511.2511.5+0.05+0.442.181,1484822.380.13-10-8-938.6-189,844-31681.71
'25/12/2911.3511.8511.3511.45+0.05+0.444.391,4956562.280.17+17100+17138.6-129,862+31711.73
'25/12/2611.4511.4511.2511.4+0.05+0.441.766582462.670.07+11200+11238.5+79,874+31681.7
'25/12/2411.4511.611.311.35-0.05-0.442.631,0403363.10.12-12000-12038.5-629,86701651.67
'25/12/2311.3511.511.311.4+0.05+0.441.767982792.860.09-100-2-1238.5-629,92901651.66
'25/12/2211.3511.4511.2511.35+0.1+0.891.785662672.120.06+22100+22138.5-1679,99101651.65
'25/12/1911.111.311.111.25+0.2+1.811.814722012.350.05+1020+20+12238.5-410,15801651.62
'25/12/1811.1511.2511.0511.05-0.1-0.91.795412412.240.06-1440-16-16038.5-5110,162-81651.62
'25/12/1711.311.511.1511.15-0.1-0.893.111,0494032.60.12-2590+1-25838.5+10410,213+51731.69
'25/12/1611.211.4511.111.25003.117764151.870.09-24800-24838.6+1210,109-11681.66
'25/12/1510.8511.3510.8511.25+0.3+2.744.571,1374332.620.13+2790+16+29538.6-18810,097+21691.67
'25/12/121111.110.910.95+0.05+0.461.835952572.320.07-540-2-5638.6-410,28501671.62
'25/12/1111.211.210.8510.9-0.15-1.363.178813332.650.1-2810-1-28238.6-7610,28901671.62
'25/12/1010.911.2510.911.05+0.25+2.313.248134301.890.09+2700+2738.6-210,365-21671.61
'25/12/0910.910.9510.7510.8-0.1-0.921.833341552.150.04+200+2+2238.6+2310,36701691.63
'25/12/0811.0511.0510.910.9-0.05-0.461.372711451.870.03-390+1-3838.6010,34401691.63
'25/12/0511.111.110.810.95-0.1-0.92.715032482.030.05-3490-1-35038.6+3010,344+21691.63
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
'25/12/0410.911.1510.911.05+0.25+2.312.311,05835330.12+920+12+10438.7-14410,31401671.62
'25/12/0310.710.8510.710.8+0.15+1.411.412301261.820.02-360+2-3438.7-4410,458+11671.6
'25/12/0210.710.910.6510.65-0.05-0.472.343921712.290.04-610-7.26-68.338.7+3210,50201661.58
'25/12/0110.7510.810.6510.7-0.05-0.471.43811622.350.04-960-5-10138.7-4410,47001661.59
'25/11/2810.610.810.610.75+0.15+1.421.896172602.370.07+10+12+1338.7-5810,514-201661.58
'25/11/2710.6510.710.5510.6001.422361381.710.02+210-4+1738.7+2210,57201861.76
'25/11/2610.4510.710.4510.6+0.25+2.422.426672772.410.07-720+2-7038.7+2310,550-411861.76
'25/11/2510.3510.4510.310.35+0.1+0.981.465522332.370.06+18900+18938.8-2810,527+182272.16
'25/11/2410.310.3510.1510.25-0.05-0.491.945892752.140.06+90+13+2238.7-810,555+82091.98
'25/11/2110.4510.5510.210.3-0.3-2.833.38103762.150.08+1370+11+14838.7+2010,563+502011.9
'25/11/2010.610.7510.510.6+0.1+0.952.385803161.840.06-530+4-4938.7+1910,543+201511.43
'25/11/1910.7510.8510.410.5-0.35-3.234.151,1665812.010.12-320+2-3038.7-5810,524+581311.24
'25/11/1811.111.2510.8510.85-0.3-2.693.591,0484532.310.12-3090-9-31838.7+4210,582-2730.69
'25/11/1711.411.4511.111.15-0.25-2.193.079514352.190.11-9.660+99+89.338.8-12210,540+5750.71
'25/11/1411.5511.611.411.4-0.15-1.31.734162381.750.05-6400-6438.8-210,6620700.66
'25/11/1311.5511.6511.511.55001.34842621.850.06-1090-3-11238.8+2410,6640700.66
'25/11/1211.4511.611.411.55+0.2+1.761.766402582.480.07+6100+6138.8-310,6400700.66
'25/11/1111.311.4511.311.35+0.05+0.441.335592492.250.06-30-6-938.8-110,643-7700.66