≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5519 隆大 / K線圖(日)

5519 隆大

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.9522.55-0.6-2.66%3.77%21.522.2521.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5901,286萬4951.19張/筆21.790.854.660.07
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)
363832萬2911.25張/筆22.93-0.1 (-0.44%)

連續漲跌: 連4跌  ( -1.5元 / -6.4%)

財報評分: 最新57分 / 平均48分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 補充說明隆大於2026年3月11日公告之發行 2026年度國內第一次有擔保普通公司債 (公告訊息 10/20 13:35)

• 隆大召開法人說明會相關資訊 (公告訊息 09/23 16:21)

• 隆大2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/11 15:38)

• 2026年第二季財務報告董事會預計召開日期為2026年08月11日 (公告訊息 08/03 15:37)

5519 隆大 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,692日
成交價: 21.95元 (-0.6元/ -2.66%)成交張數: 590張成交金額: 1,286萬元
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3315高
近798日新低
連4跌
(-1.5元/ -6.4%)
第1172高
近39日新高
第1316高
近39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

結算價
21.95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2323.3523.724.827.9533.129.0535.4526.6520.5510.1529.629.6533
漲跌價-1.05-1.4-1.75-2.85-6-11.15-7.1-13.5-4.7+1.4+11.8-7.65-7.7-11.05
漲跌幅-4.57%-6%-7.38%-11.5%-21.5%-33.7%-24.4%-38.1%-17.6%+6.81%+116%-25.8%-26%-33.5%
振幅8.48%8.78%10.3%14.5%24.3%42.3%48.7%49.8%148%197%502%172%172%42.9%
成交張數1,3241,6962,4404,5951.57萬5.43萬11.7萬22.7萬86.9萬107萬241萬277萬293萬9.57萬
成交金額2,963萬3,827萬5,580萬1.08億4.05億16.5億37億73.2億363億410億635億730億789億30.1億
週轉率0.58%0.74%1.06%2%6.84%23.6%51%98.7%377%465%1049%1202%1271%41.6%

* 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
'26/11/0621.522.2521.421.95-0.6-2.663.775904951.190.13+660+37+1033.730930050.54
'26/11/0522.7523.1522.522.55-0.1-0.442.873632911.250.08+13400+1343.7-1930050.54
'26/11/042323.3522.4522.65-0.35-1.523.913713790.980.08+96.80+3+99.83.63-3931050.54
'26/11/0323.4523.452323-0.45-1.921.922462510.980.06-34.200-34.23.580934050.54
'26/11/0223.4523.4523.223.45+0.1+0.431.071251350.930.03+41.800+41.83.59+11934+550.54
'26/10/3023.523.623.2523.35-0.3-1.271.481782360.760.04+2200+223.57+2923000
'26/10/2923.723.723.4523.65-0.05-0.211.051592060.770.04+700+73.540921000
'26/10/2823.723.8523.6523.7000.84821150.720.02+8.850+2+10.83.54+1921000
'26/10/2723.623.723.3523.7+0.15+0.641.492221861.190.05+10700+1073.54-2920000
'26/10/2223.7523.7523.5523.55-0.15-0.630.841031620.640.02-0.050-1-1.053.48+1922000
'26/10/2123.6523.823.6523.7+0.05+0.210.631471520.970.03+20.700+20.73.440921000
'26/10/2023.723.7523.4523.65-0.1-0.421.262952781.060.07+85.80-6.02+79.83.45-49921000
'26/10/1924.0524.223.723.75-0.5-2.062.063323380.980.08-760-3-793.41-18970000
'26/10/1624.3524.424.2524.25-0.1-0.410.622572810.910.06-1500-153.42+8988000
'26/10/1524.524.5524.324.35-0.25-1.021.023213720.860.08-5700-573.41+4980000
'26/10/1424.624.724.624.6000.411171330.880.03-1500-153.42+2976000
'26/10/1324.724.824.624.6-0.4-1.60.82012520.80.05-19.20-2-21.23.41-2974000
'26/10/1224.652524.5525+0.3+1.211.823712621.420.09+19.20-5.62+13.63.44+1976000
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
'26/10/0824.724.7524.624.7-0.1-0.40.61141550.730.03-1000-103.42+4975000
'26/10/0724.724.824.724.8+0.05+0.20.41541680.920.04+4800+483.42+3971000
'26/10/0624.8524.8524.724.75-0.05-0.20.62873120.920.07-16700-1673.4+5968000
'26/10/0525.1525.1524.824.8-0.25-11.44524491.010.11-3700-373.47-3963000
'26/10/0225.0525.12525.05-0.1-0.40.41161790.650.03-3100-313.470966000
'26/10/0125.325.325.125.15-0.15-0.590.79781200.650.02-600-63.48+2966000
'26/09/3025.0525.325.0525.3+0.3+1.211791701.050.04+64.30+1+65.33.610964000
'26/09/2925.0525.152525-0.05-0.20.61471770.830.04-46.40-0.36-46.73.510964000
'26/09/2425.525.524.825.05-0.45-1.762.754514301.050.11-2620+0.36-2623.54+15964000
'26/09/2325.9525.9525.525.5-0.3-1.161.742462700.910.06-620-0.2-62.23.64+2949000
'26/09/222626.1525.825.8-0.15-0.581.352652181.220.07-100-13.62-9947000
'26/09/2126.426.425.8525.95-0.4-1.522.092152280.940.06-350+2.69-32.33.61+5956000
'26/09/1826.327.225.8526.35+1.1+4.365.354623861.20.12+80.20+13+93.23.62+6951000
'26/09/1725.1525.2524.9525.25+0.1+0.41.192002050.970.05+490+0.03+493.6+3945000
'26/09/1625.225.325.125.15-0.05-0.20.792562840.90.06-39.50-0.25-39.83.52-13942000
'26/09/1525.325.4525.225.2-0.1-0.40.992622441.070.07+51.40+2.36+53.73.5+1955000
'26/09/1425.8525.852525.3-0.55-2.133.294504860.930.11+150+2+173.47+6954000
'26/09/1126.326.325.825.85-0.45-1.711.94325000.860.11-16700-1673.43+5948000
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
'26/09/1026.626.626.2526.3-0.35-1.311.313243960.820.09-1690-2.72-1723.47+2943000
'26/09/0926.726.726.5526.65-0.15-0.560.562302650.870.06+140-15-0.963.55+4941000
'26/09/0826.826.8526.726.8000.562702541.060.07+29.40-3.32+263.55-1937000
'26/09/0727.427.426.826.8-0.55-2.012.198076691.210.22-95.40+4.18-91.23.53+33938000
'26/09/0427.2527.527.227.35+0.1+0.371.12302600.880.06+180+2+203.54+14905000
'26/09/0327.4527.5527.2527.25-0.2-0.731.093323400.980.09-1170+0.26-1173.51+31891000
'26/09/0227.6527.6527.4527.45-0.25-0.90.723283121.050.09-2120+0.11-2123.55+7860000
'26/09/0127.6527.8527.6527.7000.722182121.030.06-5.450+1-4.453.7-2853000
'26/08/3127.9527.9527.6527.7-0.25-0.891.072592720.950.07-1420-1.15-1443.91+26855000
'26/08/2828.128.1527.927.95-0.05-0.180.893742671.40.1+1150-31.5+83.33.92-16829-3300
'26/08/2728.128.127.928000.711632060.790.05+39.100+39.13.86-28450333.91
'26/08/2627.92827.828+0.2+0.720.721571670.940.04+830+2+853.84-138470333.9
'26/08/2527.9527.9527.7527.8-0.05-0.180.721231470.830.03+120-27-153.8+68600333.84
'26/08/2427.952827.7527.85-0.1-0.360.891001740.580.03-2300-233.79+118540333.86
'26/08/2128.0528.0527.827.95+0.05+0.180.91401960.710.04-2.60+3.74+1.133.7908430333.91
'26/08/2027.92827.8527.9+0.2+0.720.541842290.80.05+73.300+73.33.8-168430333.91
'26/08/1927.927.927.727.7-0.1-0.360.721822430.750.05+20-31.1-29.13.77+18590333.84
'26/08/1827.827.927.6527.8+0.05+0.180.92172700.80.06+5800+583.79-78580333.85
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
'26/08/1727.7527.927.5527.75001.262683910.690.07+15.70+2+17.73.76+18650333.82
'26/08/1427.928.0527.6527.75001.443134820.650.09-30.10+0.37-29.73.79-4864-25333.82
'26/08/1328.228.227.5527.75-0.25-0.892.325864501.30.16+210-93.1-72.13.79+348680586.68
'26/08/1227.7528.1527.7528+0.25+0.91.442642311.140.07+1070+0.42+1073.77-28340586.95
'26/08/1127.927.927.7527.75-0.1-0.360.541802020.890.05+400+43.84-68360586.94
'26/08/1027.9528.0527.7527.85-0.1-0.361.072531631.550.07+270+1.91+28.93.7508420586.89
'26/08/0727.752827.7527.95+0.2+0.720.91531341.140.04+660+4+703.73-188420586.89
'26/08/0627.627.827.627.75000.722071891.10.06-480-8.35-56.43.708600586.74
'26/08/0528.0528.2527.627.75-0.3-1.072.323263041.070.09-2400-0.05-2403.76+78600586.74
'26/08/042828.0527.7528.05+0.05+0.181.071171161.010.03-120-12.1-24.13.86+28530586.8
'26/08/0328.0528.127.828-0.2-0.711.0624924910.07-340-9.1-43.13.86+58510586.82
'26/07/3128.1528.428.0528.2+0.3+1.081.251401480.950.04+700-5+653.87-28460586.86
'26/07/3028.0528.0527.4527.9+0.25+0.92.172872371.210.08+770-10.1+66.93.87+18480586.84
'26/07/2928.128.127.227.65-0.05-0.183.255635131.10.16+1510+24.7+1763.73+158470586.85
'26/07/28282827.527.7-0.25-0.891.795644271.320.16+1620-59.9+1023.62-68320586.97
'26/07/2728.428.427.927.95-0.2-0.711.783443331.030.1-40.80-159-2003.51+68380586.92
'26/07/2428.1528.327.8528.15+0.2+0.721.612562001.280.07+64.40+0.37+64.83.5-58320586.97
'26/07/2328.128.127.8527.95-0.15-0.530.893453590.960.1-1790-0.47-1803.6+78370586.93
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
'26/07/2228.1528.4528.128.1001.254512921.550.13+1420-9.87+1333.66-68300586.99
'26/07/2127.928.327.928.1+0.1+0.361.433342871.160.09+100-29.3-19.33.6-2836-2586.94
'26/07/2028.428.427.828002.145233821.370.15+36.10+12.7+48.83.51-88380607.16
'26/07/1728.3528.52828-0.45-1.581.767586611.150.21-2310-0.9-2323.46-78460607.09
'26/07/1628.728.7528.228.45-0.2-0.71.925304571.160.15-1160+2.66-1133.43-28530607.03
'26/07/1528.5528.652828.65+0.35+1.242.37196481.110.2-3180-30-3483.450855+4607.02
'26/07/1428.928.928.0528.3-0.6-2.082.949377351.280.26-2870+39-2483.57-9855+8566.55
'26/07/1329.529.528.5528.9-0.75-2.533.21,3281,1471.160.39-5150+6.51-5093.69-36864+48485.56
'26/07/0934.234.4534.134.45+0.25+0.731.021,8261,1301.620.63-4540-1-4554.01+63900000
'26/07/0834.2534.2534.0534.2+0.05+0.150.598246401.290.28-4080-4.51-4134.15+6837000
'26/07/0734.5534.6534.0534.15-0.4-1.161.741,3608491.60.47-7690+4.38-7654.33+40831000
'26/07/0634.6534.834.534.55000.871,1396621.720.39-3340+30-3044.63+32791000
'26/07/0334.534.7534.4534.55+0.05+0.140.878385271.590.29-2770-2.7-2804.73-13759000
'26/07/0234.5534.6534.434.5000.724944201.180.17-39.500-39.54.8+10772000
'26/07/0134.5534.7534.2534.5001.455183791.370.18-720-2-744.790762000
'26/06/3034.334.533.934.5+0.3+0.881.754783291.450.16-190+71+524.81-1762000
'26/06/2934.134.5534.134.2+0.2+0.591.323362771.210.11-500+11-394.83+16763000
'26/06/2634.334.4533.934-0.3-0.871.66895311.30.24+3340-1+3334.85-2747000
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
'26/06/2533.9534.5533.9534.3+0.5+1.481.785945191.150.2+1500+146+2964.69-25749000
'26/06/2433.734.533.5533.8+0.1+0.32.828134751.710.28+33.50+116+1504.52-3774000
'26/06/2333.7534.0533.433.7+0.15+0.451.944593941.170.15+22.20+0.14+22.34.61+7777000
'26/06/2233.8533.8533.0533.55-0.9-2.612.321,0567761.360.35-3820-2.17-3844.59-24770000
'26/06/1834.9535.2534.234.45-0.3-0.863.028267091.170.29-1380-16-1544.82+6794000
'26/06/1734.4534.833.834.75+0.35+1.022.916054821.250.21+2630-11+2524.88-2788000
'26/06/16353534.334.4-0.3-0.862.026725051.330.23-66.800-66.84.77+3790000
'26/06/1534.6534.9534.234.7+0.2+0.582.179315631.650.32+3610+15+3764.79-19787000
'26/06/1234.2534.834.0534.5+0.65+1.922.221,2047891.530.42+55500+5554.64-5806000
'26/06/1133.8534.133.3533.85+0.05+0.152.229376591.420.32+1370+5+1424.38-3811000
'26/06/1032.4535.432.2533.8+1.35+4.169.712,2421,5601.440.76+3550+7.67+3634.32-21814000
'26/06/0932.1532.832.1532.45+0.3+0.932.024493311.360.15-77.60-3.58-81.14.17-5835000
'26/06/0831.932.1531.432.15-0.55-1.682.295303881.370.17-60-1.5-7.54.36-48840000
'26/06/0532.3532.832.0532.7+0.4+1.242.326364211.510.21+1820+3.94+1864.4-35888000
'26/06/0432.2532.432.232.3+0.15+0.470.625083051.660.16+360+9+454.33+44923000
'26/06/033232.331.732.15+0.35+1.11.897514821.560.24+2560+1.42+2574.34+28879000
'26/06/0231.953231.831.8-0.15-0.470.637405301.40.24-1680-2-1704.29+16851000
'26/06/0132.132.131.8531.95-0.15-0.470.781,0806941.560.34+2450-0.24+2454.36+36835000
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
'26/05/293232.153232.1+0.1+0.310.473562701.320.11-10+104.25+9799000
'26/05/2832.132.253232-0.1-0.310.785453561.530.17-450-1-464.25+2790000
'26/05/2732.2532.432.132.1-0.15-0.470.934553501.30.15-1180+1.95-1164.27+1788000
'26/05/2632.332.532.132.25-0.05-0.151.243172811.130.1-440-0.14-44.14.3+3787000
'26/05/2532.6532.6532.132.3-0.35-1.071.685304141.280.17-10+0.68-0.324.32+5784000
'26/05/2232.7532.9532.632.65-0.1-0.311.073652651.380.12-2150-0.09-2154.29-1779000
'26/05/2132.6532.8532.6532.75+0.15+0.460.612312201.050.08+410-1+404.24-2780000
'26/05/2032.4532.732.332.6+0.15+0.461.232031591.280.07-780-2-804.22+2782000
'26/05/1932.3532.732.332.45+0.35+1.091.253572301.550.12-3600-364.24-8780000
'26/05/1831.9532.2531.7532.1+0.15+0.471.562532061.230.08-230+0.09-22.94.26-1788000
'26/05/1532.1532.1531.931.95-0.15-0.470.784643401.360.15-600-0.76-60.84.26+13789000
'26/05/1432.3532.432.132.1-0.25-0.770.934654321.080.15-1570-2.04-1594.27+42776000
'26/05/1332.632.632.332.35-0.35-1.070.925204141.260.17-2250+0.83-2244.31+15734000
'26/05/12333332.632.7-0.25-0.761.213983271.220.13-2310-6.9-2384.37+4719000
'26/05/1133.133.132.732.95-0.15-0.451.214593731.230.15-2490-3.14-2524.45+37715000
'26/05/0833.233.2532.833.1-0.05-0.151.363473630.960.11-800-84.54-12678-200
'26/05/0732.533.1532.533.15+0.65+225213371.550.17+2640-2+2624.53+3690+220.29
'26/05/0632.6532.732.432.5-0.05-0.150.924743881.220.15+140+8+224.4+3687000
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
'26/05/0532.3532.632.332.55+0.2+0.620.932471931.280.08-60-0.63-6.634.390684000
'26/05/0432.5532.632.2532.35-0.2-0.611.082743340.820.09-780+0.2-77.84.390684000
'26/04/3032.7532.7532.432.55-0.15-0.461.072712481.090.09-600+3.78-56.24.410684000
'26/04/2932.532.7532.332.7+0.45+1.41.43952761.430.13+2090-1.95+2074.46-18684000
'26/04/2832.532.5532.1532.25-0.05-0.151.244063871.050.13-360-4.3-40.34.37+28702000
'26/04/27333332.232.3-0.7-2.122.429336881.360.3-3080-5.49-3134.37+106674000
'26/04/2433.2533.2532.733-0.05-0.151.663483011.160.11-890-0.67-89.74.4-9568000
'26/04/2333.133.132.433.05+0.2+0.612.137415201.420.24-1760-7.41-1834.42+27577000
'26/04/2232.732.8532.532.85+0.15+0.461.074243311.280.14+10+2.7+3.74.47+1550000
'26/04/2132.8532.8532.632.7+0.1+0.310.773893990.980.13+740-1.88+72.14.47+4549000
'26/04/2033.133.132.632.6-0.4-1.211.529197211.270.3-2170-5-2224.43+56545000
'26/04/1733.533.532.933-0.45-1.351.791,1796801.730.39-1570+2.78-1544.48+67489000
'26/04/1633.433.733.2533.45+0.05+0.151.356254841.290.21-560-14.6-70.64.53+60422000
'26/04/1533.333.433.133.4+0.1+0.30.93903421.140.13+680+0.29+68.34.54+5362000
'26/04/1433.4533.4533.1533.3+0.1+0.30.94563581.270.15+190+5.18+24.24.5-1357000
'26/04/1333.333.3532.933.2-0.1-0.31.356905751.20.23+220+5.59+27.64.48-309358000
'26/04/1033.333.4533.233.3-0.05-0.150.753322611.270.11+360-1+354.48-9667000
'26/04/0933.4533.4533.133.35-0.05-0.151.052142091.020.07-100-4.52-14.54.47-23676000
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
'26/04/0833.233.6533.233.4+0.25+0.751.363542621.350.12-140+16+24.47-5690000
'26/04/0733.333.33333.15-0.05-0.150.92171881.150.07-370+0.88-36.14.45-1695000
'26/04/0233.233.533.233.2-0.25-0.750.93182311.380.11-1080-19.7-1284.48-15696000
'26/04/0133.333.533.233.45+0.6+1.830.913202731.170.11+10-17.9-16.94.52-15711000
'26/03/313333.3532.832.85-0.25-0.761.664043541.140.13-650+1.95-63.14.52-32726000
'26/03/3033.233.433.133.1-0.45-1.340.894424311.030.15-860-24.8-1114.57-12758000
'26/03/2733.733.733.333.55-0.25-0.741.185624651.210.19-2090-8.52-2184.61+52770000
'26/03/2633.9534.133.733.8-0.05-0.151.183763531.070.13-100+0.99-9.014.7+16718000
'26/03/2534.1534.1533.533.85+0.3+0.891.944423161.40.15-1200+6.24-1144.71-25702000
'26/03/2433.934.133.4533.55-0.25-0.741.924263521.210.14-790-0.8-79.84.76+5727000
'26/03/233434.1533.6533.8-0.4-1.171.4648748910.17-210-18.4-39.44.8-27722000
'26/03/2034.534.8534.1534.2+0.45+1.332.071,0197211.410.35+1780-2.1+1764.81-43749-200
'26/03/19343433.633.75-0.3-0.881.175975311.120.2-2270-5.83-2334.75+19792020.25
'26/03/183434.2533.9534.05+0.05+0.150.886164511.370.21+50-98.6-93.64.83-8773020.26
'26/03/1734.334.3533.8534-0.1-0.291.478107201.130.28-3950+4.43-3914.82-1781-120.26
'26/03/1634.134.4533.834.1+0.2+0.591.926885641.220.23-1680-21.7-1904.97-48782+130.38
'26/03/1335.335.333.733.9-1.4-3.974.532,2591,9101.180.77-1,2860-10.1-1,2965.09+143830-1020.24
'26/03/1234.335.553435.3+2.45+7.464.723,5322,0661.711.24+1,3990-1.88+1,3975.65-47687+10121.75
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
'26/03/1132.5532.8532.332.85+0.6+1.861.717153681.940.23+7600+765.02+117734020.27
'26/03/1033333232.25-0.25-0.773.084062851.430.13-780+3-754.98-22617020.32
'26/03/093232.6531.932.5-0.95-2.842.245334261.250.17-360-39.2-75.25.01+11639020.31
'26/03/063333.4532.7533.45+0.3+0.92.116485141.260.21+1660-2+1645.03+12628020.32
'26/03/0531.8533.231.8533.15+1.75+5.574.39427241.30.31+5310+7+5384.96+4616020.32
'26/03/0432.1532.1531.131.4-0.8-2.483.266615051.310.21+1730-31.4+1424.71-23612020.33
'26/03/0332.1532.231.832.2001.244453991.120.14+760+4.38+80.44.63-45635-620.31
'26/03/0232.4532.4532.132.2-0.15-0.461.082814700.60.09+160-3+134.6-2680081.18
'26/02/2632.2532.732.2532.35+0.3+0.941.45516050.910.18+2280-1+2274.6-36682+681.17
'26/02/253232.131.8532.05+0.25+0.790.794373581.220.14+1450-8+1374.5-5718020.28
'26/02/2431.331.8531.231.8+0.55+1.762.085704341.310.18+30+5+84.44+105723020.28
'26/02/2331.2531.43131.25+0.4+1.31.36044331.390.19-370+6.73-30.34.47+133618020.32
'26/02/1130.530.8530.530.85+0.35+1.151.153662631.390.11+410+23.5+64.54.48-6486020.41
'26/02/1030.2530.630.1530.5+0.25+0.831.492342141.10.07+1380-5.85+1324.47-14492020.41
'26/02/0930.630.630.0530.25-0.1-0.331.812752391.150.08+250+1.18+26.24.4-11506020.4
'26/02/0630.3530.4529.9530.35-0.3-0.981.632232310.960.07-59.30+3.99-55.34.39-8517020.39
'26/02/0530.630.8530.330.65001.792471861.330.08+20-1.03+0.974.42-22525020.38
'26/02/0430.2530.7530.2530.65+0.4+1.321.651861651.130.06+770+3.27+80.34.41-27547020.37
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
'26/02/0330.5530.6530.1530.25-0.25-0.821.643723780.980.11-70-89.9-96.94.38-73574020.35
'26/02/0230.830.8530.430.5-0.35-1.131.463002961.010.09+410+7.6+48.64.38-98647020.31
'26/01/3031.231.230.7530.85-0.35-1.121.442632680.980.08-100+3.18-6.824.36-21745020.27
'26/01/2931.1531.230.931.2+0.05+0.160.962562481.030.08+150+0.35+15.34.36-17766020.26
'26/01/2831.431.430.9531.15-0.25-0.81.433354310.780.1-390-1.53-40.54.35+7783020.26
'26/01/2731.5531.731.3531.4-0.15-0.481.112572441.050.08-890-4.16-93.24.36-4776020.26
'26/01/2631.731.831.531.55-0.15-0.470.953482681.30.11+70-14.1-7.124.39+4780020.26
'26/01/233232.1531.5531.7-0.3-0.941.872933720.790.09-80+0.13-7.874.38-6776020.26
'26/01/2231.753231.732+0.35+1.110.952071921.080.07+470-1+464.38-443782-120.26
'26/01/2132.232.231.631.65-0.55-1.711.865875900.990.19-2190+22.8-1964.36+101,225030.24
'26/01/2032.432.532.232.2-0.2-0.620.932633630.720.08-510-6-574.45-301,215030.25
'26/01/1931.832.731.7532.4+0.5+1.572.984323191.350.14+1060+184+2904.47-371,245030.24
'26/01/1632.432.431.931.9-0.5-1.541.545755291.090.18-1150-26.1-1414.42+261,282030.23
'26/01/1532.832.832.332.4-0.05-0.151.542942711.080.1-460-0.28-46.34.45-341,256030.24
'26/01/1432.532.732.332.45+0.25+0.781.243903051.280.13+1340-4+1304.48-191,290030.23
'26/01/1332.1532.231.832.2001.243313330.990.11+900-0.27+89.74.42-51,309-530.23
'26/01/1233.1533.4531.9532.2-1.15-3.454.51,0409271.120.34-2430-17.5-2604.37+371,314080.61
'26/01/0933.0533.753333.35+0.4+1.212.284153341.240.14+1640+2.94+1674.47-181,277+280.63
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
'26/01/0832.933.132.8532.95+0.05+0.150.761801781.010.06-220+0.66-21.34.39-41,295060.46
'26/01/0732.832.9532.6532.9+0.05+0.150.912272340.970.07+450+3+484.4+21,299060.46
'26/01/0632.4532.932.4532.85+0.25+0.771.383732721.370.12+1680-4+1644.38-71,297-160.46
'26/01/0532.6532.8532.332.6-0.15-0.461.685264661.130.17+2090-3.84+2054.3-431,304-170.54
'26/01/023333.332.7532.75-0.25-0.761.673524090.860.12-890-5.52-94.54.21-101,347080.59
'25/12/3133.333.432.8533-0.4-1.21.654514081.110.15-730+0.04-734.26-241,357-480.59
'25/12/3033.433.533.0533.4+0.05+0.151.352952891.020.1+79.80+0.18+804.28-241,381-5120.87
'25/12/2933.9533.9533.333.35-0.6-1.771.915428210.660.18-510+0.58-50.44.24+111,405-5171.21
'25/12/2633.734.5533.733.95+0.3+0.892.539138411.090.31+320+0.37+32.44.24+121,3940221.58
'25/12/2433.434.133.333.65+0.4+1.22.4174974810.25+1290-3.45+1264.23-261,3820221.59
'25/12/2333.2533.2532.833.25+0.3+0.911.372642840.930.09+1010-0.55+1004.17-151,4080221.56
'25/12/2233.533.732.732.95-0.25-0.753.015744761.210.19-1280+1.89-1264.12+311,423-9221.55
'25/12/1933.133.332.8533.2+0.3+0.911.376875791.190.23+2170+89.7+3074.18-141,392-2312.23
'25/12/1832.733.132.5532.9+0.2+0.611.684155330.780.14+230+2+254.08+121,4060332.35
'25/12/1732.0533.0532.0532.7+0.75+2.353.136126950.880.2+2180+4.97+2234.07-211,394+13332.37
'25/12/1632.2532.3531.7531.95-0.65-1.991.845169270.560.16-420-2-443.97+71,415-3201.41
'25/12/1532.132.731.932.6+0.35+1.092.482622341.120.09-4.60+2-2.63.98-61,408+3231.63
'25/12/1231.832.3531.832.25+0.55+1.741.744303601.20.14+20100+2013.99-171,4140201.41
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
'25/12/1132.132.331.5531.7-0.05-0.162.363364700.720.11-160+4-123.9-431,4310201.4
'25/12/1031.93231.6531.75001.12953720.790.09+200-1+193.89+31,4740201.36
'25/12/0931.653231.531.75001.572622970.880.08+690-2.02+673.88-151,4710201.36
'25/12/0832.0532.0531.6531.75-0.3-0.941.252984530.660.09-26.20+14.2-123.85-121,486-6201.35
'25/12/0532.532.531.9532.05-0.5-1.541.693956920.570.13-460+5-413.87-121,498-22261.74
'25/12/0432.9532.9532.332.55-0.15-0.461.992995540.540.1+590+3+623.89-221,5100483.18
'25/12/0332.63332.632.7+0.3+0.931.234574790.960.15+440+13+573.86+51,532+1483.13
'25/12/0232.432.453232.4+0.2+0.621.43243031.070.1+1010-2+993.83-311,527-1473.08
'25/12/0133.133.432.1532.2-0.75-2.283.797671,1190.690.25+300-10+203.81-541,558-5483.08
'25/11/2832.833.1532.732.95+0.15+0.461.376314671.350.21+3300+22.3+3523.86-151,6120533.29
'25/11/2732.83332.6532.8001.075686610.860.19+3040-2+3023.69+21,627+5533.26
'25/11/2632.2532.831.932.8+0.55+1.712.796736681.010.22+3280+2+3303.61+341,625+4482.95
'25/11/2531.232.2531.232.25+1.1+3.533.371,1078371.320.35+6550+9+6643.47-361,591+26442.77
'25/11/2430.9531.330.931.15+0.3+0.971.34784591.040.15+2360+6+2423.18-111,627+3181.11
'25/11/2131.2531.4530.7530.85-0.85-2.682.216348690.730.2-1080+6-1023.07-41,638-5150.92
'25/11/2031.331.930.931.7+0.8+2.593.2492292310.29+3540-1+3533.17-101,642+6201.22
'25/11/1930.43130.330.9+0.35+1.152.295066600.770.15+2400+243.01-121,652+1140.85
'25/11/1830.431.930.330.55+0.15+0.495.261,7861,6711.070.55+400+10+503.25+11,664+11130.78
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
'25/11/1730.430.829.5530.4+1.75+6.114.362,4511,5611.570.74+6400+87.8+7283.23-2091,663+120.12
'25/11/1428.3528.7528.0528.65+0.25+0.882.464332461.760.12+1180-0.08+1182.94+401,872010.05
'25/11/1328.4528.6528.128.4-0.05-0.181.932561961.30.07-350-0.14-35.12.93+501,832010.05
'25/11/1228.228.628.228.45+0.25+0.891.422641651.60.08+1140-0.16+1142.95+351,782010.06
'25/11/1128.428.628.228.2-0.5-1.741.392782731.020.08-940-14.1-1082.89+331,747010.06
'25/11/1029.129.128.6528.7-0.15-0.521.562432331.050.07+160-23-7.032.93+221,714010.06