≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2505 國揚 (還原股價) / K線圖(日)

2505 國揚

日期: 10/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.0517+0.05+0.29%1.18%16.9517.0516.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
85143.9萬791.07張/筆16.990.68.740.08
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)
6741,136萬3122.16張/筆16.860 (0%)

連續漲跌: 首日上漲  ( +0.05元 / +0.29%)

財報評分: 最新49分 / 平均42分

上市指數: 49822.55 (110.51 / +0.22%)

新聞及公告

• 新北市土城區忠義段350-2地號等23筆土地之機電工程承攬契約 (公告訊息 09/23 14:44)

• 新北市土城區忠義段350-2地號等23筆土地之建築工程承攬契約 (公告訊息 09/23 14:44)

• 左營高鐵188億大案動工　侯西峰：都是錢糊起來的！ (ETtoday新聞雲 09/21 14:12)

• 代子公司神揚建設股份有限公司公告2025年度現金股利除息基準日 (公告訊息 09/09 16:37)

• 國揚董事會決議通過委任第6屆薪資報酬委員會委員3名 (公告訊息 08/10 17:26)

• 國揚董事會通過2026年第2季合併財務報告 (公告訊息 08/10 17:23)

• 國揚訂定2025年現金股利除息基準日相關事宜 (公告訊息 08/03 15:57)

• 國揚2026年第2季財務報告董事會預計召開日期為2026年8月10日 (公告訊息 07/31 15:35)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2505 國揚 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/6 交易資料統計

共8,909日｜股價已還原
成交價: 17.05元 (+0.05元/ +0.29%)成交張數: 84.7張成交金額: 144萬元
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4015低
近3日新高
首日上漲
(+0.05元/ +0.29%)
第169低
近14日新低
第8457高
近14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
17.05元		3日
10/02
~10/06
5日
09/30
~10/06
10日
09/21
~10/06
1個月
09/07
~10/06
3個月
07/08
~10/06
半年
04/08
~10/06
1年
'25/10/07
~10/06
2年
'24/10/07
~10/06
3年
'23/10/11
~10/06
5年
'21/10/07
~10/06
10年
'16/10/07
~10/06
15年
'11/10/11
~10/06
20年
'06/10/11
~10/06
今年
01/02
~10/06
起算價171716.717.21718.317.821.316.922.515.211.614.718.9
漲跌價0+0.1+0.35-0.15+0.09-1.28-0.72-4.21+0.2-5.44+1.87+5.42+2.34-1.85
漲跌幅0%+0.59%+2.1%-0.87%+0.51%-7%-4.04%-19.8%+1.17%-24.2%+12.3%+46.6%+15.9%-9.79%
振幅1.76%3.24%3.29%6.1%7.7%16.8%19.9%30.9%84.3%63.1%188%280%238%18.8%
成交張數1,0321,5284,6891.28萬2.37萬5.71萬9.21萬15萬45.2萬60.2萬293萬527萬1,448萬7.76萬
成交金額1,745萬2,587萬7,960萬2.15億4.09億10.2億17億28.7億111億143億687億1,059億3,002億14.2億
週轉率0.27%0.4%1.23%3.36%6.24%15%24.2%39.5%119%158%770%1386%3811%20.4%

* 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
'26/10/06171716.817+0.05+0.291.1885791.070.01-29.40-3-32.4
'26/10/0516.91716.817001.476743122.160.11-2090-72-2813.18+773,631000
'26/10/0217171717-0.05-0.290.592741102.490.05-75.30-39-1143.24+893,554000
'26/10/0117171717+0.05+0.290.5997711.370.02-8.630-9-17.63.26-213,465000
'26/09/3017.317.31717+0.05+0.292.063991243.210.07-16.500-16.53.26+753,486000
'26/09/2917.117.11717-0.2-1.170.873031412.150.05-1920-5-1973.45-313,411000
'26/09/2417.217.216.917.2001.464891912.560.08-66.70-24-90.73.46+223,442000
'26/09/2317.217.21717.2001.173211472.180.05-58.50-30-88.53.48-223,420000
'26/09/221717.21717.2+0.15+0.880.882381791.330.04+610-13+483.57-873,442000
'26/09/2116.817.216.817+0.3+1.82.41,8106572.750.31+7940-113+6813.61-2373,529000
'26/09/1817.617.816.716.7-0.55-3.196.096,5071,0506.21.09-2,3680+808-1,5603.4+4703,766000
'26/09/1717.217.417.117.2+0.05+0.291.451931601.210.03+300+1+314.0203,296000
'26/09/161717.21717.2+0.05+0.291.461941791.080.03-2600-263.96-33,296000
'26/09/1517.217.31717.2-0.2-1.151.732541631.560.04-310+5-263.98-303,299000
'26/09/1417.317.417.217.4+0.05+0.291.4558511.140.01-400-43.9703,329000
'26/09/1117.417.417.217.3-0.1-0.571.15989810.02-6.2100-6.213.98+93,329000
'26/09/1017.217.517.217.4+0.05+0.291.732611951.340.05+1550-4+1513.97+73,320000
'26/09/0917.217.417.217.4+0.1+0.580.871891631.160.03+640-4+603.9103,313000
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
'26/09/0817.217.417.217.2001.161441251.150.02+92.40-5+87.43.9303,313000
'26/09/0717.217.41717.2+0.05+0.291.741701231.380.03+11.50+9+20.53.91+543,313000
'26/09/041717.216.817.2+0.2+1.182.062051221.680.03+98.20+3+1013.91-243,259000
'26/09/03171716.917000.88116961.20.02-2100-213.88+103,283000
'26/09/02171716.817000.881471381.060.02-4700-473.9103,273000
'26/09/011717.116.917001.182221881.180.04-5900-593.93-143,273000
'26/08/3117.317.31717-0.3-1.731.733452411.430.06-950-2-973.75-473,287000
'26/08/2817.517.517.217.3-0.1-0.571.441571600.980.03-5800-583.78-383,334000
'26/08/2717.517.617.417.4001.151921671.150.03-920+1-913.78+23,372000
'26/08/2617.417.517.217.4-0.05-0.291.432061711.20.04-1090+7-1023.81+43,370000
'26/08/2517.417.517.217.4-0.05-0.291.431341081.240.02-64.90+1-63.93.6703,366000
'26/08/2417.517.617.317.5001.432811951.440.05-8500-853.6903,366000
'26/08/2117.317.617.317.5+0.05+0.291.432822391.180.05-310+7-243.7-63,366000
'26/08/2017.217.617.217.4+0.25+1.451.743542841.250.06+5300+533.71+733,372000
'26/08/1916.917.416.917.2+0.28+1.682.798274411.880.15+35300+3533.7-313,299000
'26/08/1816.91716.616.9-0.09-0.561.945263241.620.09-9600-963.61-453,330000
'26/08/1717.217.21717-0.09-0.551.382971971.510.05+550+2+573.66+73,375000
'26/08/1417.117.116.917.1+0.14+0.841.112641791.480.05+64.200+64.23.65+203,368000
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
'26/08/1317.217.21717-0.19-1.11.652021641.230.04+90+5+143.63+103,348-300
'26/08/1217.217.217.117.2000.831991011.970.04+1030-6+97.33.63+33,338030.09
'26/08/1117.117.21717.2+0.05+0.281.12191351.620.04-4500-453.6+743,335030.09
'26/08/1017.217.21717.1+0.09+0.561.111531151.330.03+350+3+383.61-13,261030.09
'26/08/0716.817.216.817+0.28+1.692.263402211.540.06+1390+7+1463.6+413,262+330.09
'26/08/0616.716.916.716.7001.132351471.60.04-1030-9-1123.71+713,221000
'26/08/0516.916.916.716.7-0.09-0.561.42701481.820.05+12900+1293.76-403,150000
'26/08/0416.716.916.616.8001.41731361.270.03+310-27.2+3.813.77-303,190000
'26/08/0316.71716.716.8-0.14-0.841.67117901.30.02+22.40-15+7.373.85-103,220000
'26/07/3116.81716.817+0.33+1.991.422821362.070.05+1320+3+1353.84-763,230000
'26/07/30171716.616.6-0.28-1.682.513641542.370.06+1200-1+1193.8-993,306000
'26/07/2917.117.216.716.9002.794592531.810.08+1380+8+1463.8-13,405000
'26/07/2817.117.116.716.9-0.09-0.562.223161542.050.06+1130-1+1123.76+163,406000
'26/07/2716.81716.717+0.24+1.411.694031622.490.07+2910+7+2983.74+413,390000
'26/07/2416.716.816.416.8+0.05+0.281.981671301.290.03-30-1-43.67-503,349000
'26/07/2316.91716.616.7001.9872561.280.01-150+1-143.67+13,399000
'26/07/2216.816.916.716.7-0.14-0.841.123371572.150.06-170-22-393.67+313,398000
'26/07/21171716.616.9+0.19+1.132.27132991.340.02+41.10-6+35.13.68-143,367000
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
'26/07/2017.117.116.616.7+0.05+0.282.562021791.130.04+45.40+16+61.43.67-453,381000
'26/07/1717.117.116.616.6-0.47-2.762.762712011.350.05-10-3-43.65+13,426000
'26/07/1617.217.216.917.1+0.24+1.41.963231941.660.06+290+5+343.66+1303,425000
'26/07/1516.816.916.716.9+0.14+0.851.133402351.450.06+1350-5+1303.65-743,295000
'26/07/1417.117.116.616.7-0.19-1.122.512922051.430.05+150+13+283.6+133,369000
'26/07/1317.217.216.716.9-0.05-0.282.511991571.270.04-830+9-743.62+183,356000
'26/07/0917.117.116.917+0.09+0.561.4115851.350.02+350-3+323.69-243,338000
'26/07/0817.117.116.916.9-0.09-0.561.392011761.140.04-210-4-253.69+313,362000
'26/07/0717.217.316.917-0.28-1.642.192861901.510.05-5900-593.69-73,331000
'26/07/0617.317.517.217.2+0.05+0.271.921871411.320.03+4800+483.7-373,338000
'26/07/0316.917.316.917.2+0.19+1.112.51821461.240.03+25.50+1+26.53.68+333,375000
'26/07/0216.917.116.817+0.14+0.841.41751341.310.03-0.50+1+0.53.66+653,342000
'26/07/0117.117.116.816.9-0.09-0.561.672361561.510.04+54.70-6+48.73.6+303,277000
'26/06/3017.317.316.817-0.19-1.12.753042081.460.05-1600-163.59+323,247000
'26/06/2917.217.317.117.2+0.09+0.551.391321171.120.02+40.40+2+42.43.61-253,215000
'26/06/2617.417.517.117.1-0.57-3.222.413682841.30.07-1020-2-1043.65+943,240000
'26/06/2517.517.617.417.6+0.14+0.811.353281671.960.06+8.160+2+10.23.66+203,146000
'26/06/2417.217.517.217.5+0.05+0.271.632671871.430.05-120-2-143.66+153,126000
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
'26/06/2317.417.717.217.4-0.05-0.272.72822191.290.05+0.550-5-4.453.66+383,111000
'26/06/2217.817.817.317.5-0.28-1.62.935893591.640.11-170+4-133.67+483,073000
'26/06/1817.718.217.717.8002.667585331.420.14+1400-1+1393.64-243,025000
'26/06/1717.317.817.317.8+0.24+1.352.433542541.40.07+1160-5+1113.59-73,049000
'26/06/1617.717.717.417.5-0.19-1.071.63342311.450.06+38.600+38.63.58+103,056000
'26/06/1518.118.117.617.7-0.05-0.272.662992131.410.06-27.10+4-23.13.57+103,046000
'26/06/1217.618.117.417.8+0.19+1.084.036363851.650.12-1050-2-1073.57+1103,036000
'26/06/1118.218.217.317.6-0.66-3.634.926824761.430.13-30.80+15-15.83.58-902,926-400
'26/06/101819.417.418.2-0.14-0.7710.82,2131,2341.790.43-1.20-1-2.23.56+923,016040.13
'26/06/0916.618.416.618.4+1.61+9.5810.72,3419542.450.44-1860-18-2043.55+302,924040.14
'26/06/08171716.716.8-0.19-1.111.952731521.80.05-50-4-93.61+52,894040.14
'26/06/05171716.717+0.14+0.841.693071781.730.05+19.50-4+15.53.59+22,889040.14
'26/06/0416.71716.716.8001.42041431.430.04+340+3+373.59+12,887040.14
'26/06/0316.716.916.516.8+0.28+1.7124022311.740.07+88.40+2+90.43.57+12,886040.14
'26/06/0216.516.616.416.5+0.05+0.291.152191661.320.04-53.60-1-54.63.55+222,885040.14
'26/06/0116.416.616.316.5+0.05+0.291.723702151.720.06+11800+1183.56+52,863040.14
'26/05/2916.416.516.316.4-0.09-0.571.145333131.70.09-270+4-233.53+372,858040.14
'26/05/2816.616.616.416.5-0.05-0.281.143132031.540.05-1010-2-1033.52+342,821+340.14
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
'26/05/2716.816.816.516.6-0.19-1.131.414542801.620.08-1480+3-1453.53+982,787+110.04
'26/05/2616.716.916.716.8+0.05+0.281.412191581.380.04-6800-683.61-102,689000
'26/05/2517.117.116.716.7-0.38-2.212.213693101.190.07-9500-953.62-312,699000
'26/05/221717.21717.1+0.14+0.841.394912791.760.09-9300-933.62-442,730000
'26/05/2117.117.216.917+0.09+0.561.43561801.980.06-6300-633.64-172,774000
'26/05/2016.917.116.816.9001.44032081.940.07-890-10-993.64-172,791000
'26/05/1916.917.116.816.9-0.05-0.281.45442612.080.1-10600-1063.67-142,808000
'26/05/1816.716.916.516.9+0.24+1.422.555742282.520.1-1130-6-1193.68-162,822000
'26/05/1516.716.816.616.7001.425852822.070.1-2350-10-2453.72+682,838000
'26/05/141717.216.616.7-0.33-1.943.3382241220.15-3660-6-3723.78-622,770000
'26/05/1317.117.116.617002.786273102.020.11-2140-2-2163.86-32,832000
'26/05/1216.717.116.517+0.33+1.983.127723692.090.14-1740-9-1833.9-442,835000
'26/05/1116.816.816.616.7-0.09-0.561.133912481.580.07-17900-1793.92-132,879000
'26/05/0816.916.916.616.8-0.09-0.561.966563841.710.12-2620+1-2613.96-702,892000
'26/05/0716.816.916.716.9+0.05+0.281.124892781.760.09-1760+3-1733.97+192,962000
'26/05/0617.117.116.816.8-0.24-1.391.949614762.020.17-2780-28-3064.01-2042,943000
'26/05/0517.317.31717.1-0.14-0.821.927054011.760.13-4080-8-4164.08+583,147000
'26/05/041717.316.917.2+0.47+2.822.261,9626443.050.36+1620-7+1554.18+1583,089000
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
'26/04/30171716.716.7-0.24-1.391.394673021.550.08-2830+14-2694.12+982,931000
'26/04/291717.116.917-0.05-0.281.113671901.930.07-1000+5-954.18+572,833000
'26/04/2817.217.216.917-0.14-0.831.656613222.050.12+280-11+174.31+1132,776000
'26/04/2717.817.817.117.2-0.66-3.714.247093951.80.13-2540-14-2684.3+1392,663000
'26/04/2417.917.917.617.8+0.05+0.271.63461771.950.06-1510-4-1554.34+92,524000
'26/04/2317.818.117.517.8002.931,0554302.450.2-2470-60-3074.37+292,515000
'26/04/2218.118.117.717.8-0.09-0.532.387273022.410.14-2820-8-2904.41+472,486000
'26/04/2117.918.117.717.9+0.09+0.531.865132012.550.1-820-8-904.47+62,439000
'26/04/2017.918.117.817.8001.65712272.520.11-940+2-924.48-32,433000
'26/04/1717.817.917.517.8002.134262691.580.08-95.10-12-1074.51+262,436000
'26/04/161818.317.717.8-0.19-1.053.428304981.670.16-650-13-784.52+12,410000
'26/04/151818.117.818-0.09-0.521.834832881.680.09-360+1-354.54+12,409000
'26/04/1418.118.117.918.1+0.05+0.261.313343291.020.06-550+3-524.55-22,408000
'26/04/1318.218.31818-0.24-1.31.551562660.590.03-110+7-44.56-22,410000
'26/04/1018.418.418.218.2-0.14-0.771.03143981.460.03+1100+114.57-82,412000
'26/04/0918.418.518.318.4-0.05-0.261.282161181.830.04-390-1-404.56-212,420000
'26/04/0818.318.518.318.4+0.09+0.521.034822152.240.09-420+23-194.58+22,441000
'26/04/0718.118.318.118.3+0.19+1.041.32581561.650.05+9100+914.61-82,439000
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
'26/04/0218.418.618.118.1-0.33-1.792.561331141.170.03-170-4-214.59-62,447000
'26/04/0118.218.618.218.5+0.61+3.442.124673381.380.09+3200+55+3754.6-722,453000
'26/03/3117.818.117.817.9-0.19-1.051.571861301.430.04-140+18+44.51+212,525000
'26/03/3017.818.217.818.1002.361711541.110.03+100+10+204.52+32,504000
'26/03/2718.118.117.918.1001.0578781.010.01+2100+214.51+192,501000
'26/03/2618.318.318.118.1-0.19-1.041.551631391.180.03+570+3+604.51-12,482000
'26/03/2518.218.217.918.2+0.28+1.582.112811821.540.05+480+22+704.5-172,483000
'26/03/2418.118.117.818+0.05+0.261.852141461.470.04+60+4+104.49-52,500000
'26/03/2318.118.217.717.9-0.52-2.822.824303111.380.08-1320-21-1534.49-162,505-100
'26/03/2018.618.818.218.4+0.19+1.043.116023481.730.12+1860-16+1704.52+192,521+110.04
'26/03/1918.118.418.118.2-0.19-1.031.5420220210.04+70+5+124.47+142,502000
'26/03/1818.718.718.418.4-0.09-0.511.532802211.260.05+730+23+964.47-42,488000
'26/03/1718.518.718.418.5+0.05+0.261.533692501.480.07-290+7-224.45+142,492000
'26/03/1618.418.618.218.5+0.38+2.091.831,0134652.180.2+4320-7+4254.46-992,478000
'26/03/131818.71818.1+0.61+3.514.059776851.430.19-50-4-94.34-7782,577000
'26/03/1217.317.617.317.5-0.19-1.071.61691171.440.03-540-12-664.34+353,355000
'26/03/1117.417.817.417.7+0.24+1.361.91991241.60.04+810-2+794.36-163,320000
'26/03/1017.417.517.317.4+0.28+1.650.832141541.390.04+520-2+504.34-23,336000
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
'26/03/0917.117.21717.2-0.52-2.941.343983291.210.07-1210-40-1614.33+63,338-200
'26/03/0617.517.817.517.7-0.09-0.531.331151011.140.02-1000-104.36+13,332+120.06
'26/03/0517.417.817.417.8+0.57+3.32.23051971.550.06+300+8+384.36+93,331+110.03
'26/03/0417.617.717.217.2-0.66-3.72.916884531.520.13-1480-43-1914.34+333,322000
'26/03/0318.118.117.817.9-0.24-1.311.312361711.380.04-4200-424.37+23,289000
'26/03/0218.118.217.818.1+0.19+1.062.114342591.670.08+18200+1824.35-983,287000
'26/02/2617.918.117.817.9+0.09+0.531.592631781.480.05+88.10+4+92.14.3-113,385000
'26/02/2517.917.917.817.8-0.09-0.530.792481761.410.05-70-10-174.28+13,396000
'26/02/241818.117.817.9-0.05-0.261.581911661.150.04-130-1-144.3+23,395000
'26/02/2317.818.117.818+0.14+0.81.332962431.220.06+570+3+604.3-113,393000
'26/02/111818.117.717.8-0.14-0.792.113732451.520.07-240+28+44.28+333,404000
'26/02/1017.918.117.818001.841561421.10.03+360-6+304.29-63,371000
'26/02/091818.117.718+0.14+0.82.393501811.930.07-610+2-594.2803,377000
'26/02/0617.918.117.617.8-0.09-0.532.643691802.050.07-1970-15-2124.29+313,377000
'26/02/0517.918.217.817.9+0.14+0.82.663522391.470.07-1200-124.33-103,346000
'26/02/0417.718.117.717.8+0.09+0.532.143211172.740.06+500+2+524.33+33,356000
'26/02/0317.617.817.517.7+0.24+1.361.632081721.210.04-700-1-714.31+13,353000
'26/02/0217.617.617.317.4-0.09-0.541.623811981.930.07-1270+12-1154.33-393,352000
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
'26/01/3017.617.717.417.5-0.19-1.071.332162061.050.04-580+2-564.3503,391000
'26/01/2918.318.317.717.7-0.47-2.63.385654101.380.11-270-2-294.36-53,391000
'26/01/2818.418.518.218.2-0.28-1.531.794973851.290.1-870-36-1234.36+133,396000
'26/01/2718.518.718.418.5001.283611622.230.07-1090-6-1154.38-263,383000
'26/01/2618.618.618.518.5-0.14-0.760.761801271.420.04+900+94.41+423,409000
'26/01/2318.718.718.618.6-0.05-0.250.7697681.430.02+80+1+94.4+423,367000
'26/01/2218.618.718.618.7+0.09+0.510.511981751.130.04+26.70-5+21.74.4-553,325000
'26/01/2118.618.818.518.6-0.19-1.011.512852621.090.06-150-1-164.39+443,380000
'26/01/2018.718.918.618.8-0.05-0.251.763252181.490.06-960-9-1054.39-3133,336000
'26/01/1918.91918.718.8-0.09-0.51.753701812.040.07-510-23.2-74.24.42-23,649000
'26/01/1618.818.918.718.9+0.05+0.251.53092001.540.06-11.70-1-12.74.43-303,651000
'26/01/1518.918.918.718.90012622071.260.05-680+9-594.43-393,681000
'26/01/14191918.818.9-0.05-0.251.254002261.770.08+6300+634.45-163,720000
'26/01/1319.219.218.618.9+0.05+0.253.264683361.390.09-3200-324.44+553,736000
'26/01/1219.819.818.918.9+0.47+2.575.41,9401,0031.930.4+810+46+1274.44+223,681000
'26/01/0918.418.418.318.4-0.05-0.260.77118911.30.02-31.20-1-32.24.43+43,659000
'26/01/0818.418.718.418.4001.5493771.210.02-10-10-114.44-163,655000
'26/01/0718.518.718.418.4-0.05-0.261.5312112110.02-90+1-84.44+163,671000
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
'26/01/0618.618.718.418.5-0.19-1.011.524301852.320.08-3600-364.44-1713,655000
'26/01/0518.918.918.718.7-0.24-1.251.56192332.660.12-1030+28-754.44+63,826000
'26/01/0219.119.118.818.9001.755351643.260.11-40-4-84.47+233,820000
'25/12/3118.919.118.718.9+0.05+0.252.013061342.290.06+120-7+54.47-143,797000
'25/12/3018.918.918.618.9+0.05+0.251.51140951.480.03+4400+444.46+43,811000
'25/12/2918.818.818.618.8+0.14+0.761.272601311.980.05+130+1+144.45-73,807000
'25/12/2618.918.918.718.7-0.09-0.51.01125971.280.02+3200+324.45-243,814000
'25/12/2418.918.918.718.8001.016132722.250.12+9100+914.44+23,838000
'25/12/2318.718.918.618.8+0.14+0.761.273891712.270.08+4000+404.42+733,836000
'25/12/2218.61918.618.6+0.09+0.512.37723772.050.15+760+1+774.41+1453,763000
'25/12/1918.118.618.118.5+0.33+1.822.67132572.770.14+1280+5+1334.38+1263,618000
'25/12/1818.218.418.118.2+0.05+0.261.561661101.510.03+570+6+634.35-53,492000
'25/12/1718.118.318.118.1+0.14+0.791.052031012.010.04-170+1-164.34+263,497000
'25/12/1618.118.217.818-0.05-0.262.092601731.510.05-280-2-304.34+223,471000
'25/12/1518.118.11818.1-0.05-0.261.041151680.680.02+380+3+414.35-73,449000
'25/12/1218.218.21818.1+0.05+0.261.312181042.090.04+100+14.34+1023,456000
'25/12/1118.318.317.818.1-0.05-0.262.613131961.60.06-520+1-514.34+13,354000
'25/12/1018.118.218.118.1-0.14-0.781.041401111.260.03+7.450-1+6.454.3503,353000
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
'25/12/0918.218.31818.2001.55199902.210.04-360-4-404.35+13,353000
'25/12/0818.218.318.118.2+0.05+0.261.0472691.040.01-10+14+134.36-23,352000
'25/12/0518.218.318.118.2-0.09-0.521.553171033.080.06-1090+2-1074.3603,354000
'25/12/0418.218.318.118.3-0.05-0.261.29148771.920.03-240+8-164.38+43,354000
'25/12/0318.318.318.118.3001.29164792.070.03+60+3+94.3903,350000
'25/12/0218.118.41818.3+0.14+0.782.082631202.190.05+450+2+474.3903,350000
'25/12/0118.318.31818.2-0.05-0.261.55129801.610.02-630-1-644.38+263,350000
'25/11/2818.118.31818.2+0.14+0.781.571841061.740.04-400+17-234.4+113,324000
'25/11/2718.418.418.118.1-0.09-0.522.0892741.240.02+250-5+204.41+203,313000
'25/11/2618.318.31818.2+0.33+1.852.123461652.090.07+1350+3+1384.4+593,293000
'25/11/2518.218.217.817.9002.651841051.760.04+80+1+94.37+523,234000
'25/11/2417.617.917.517.9+0.28+1.612.15125991.260.02+280+8+364.37+73,182000
'25/11/2117.717.717.317.6002.151741181.480.03-58.80+13-45.84.36-103,175000
'25/11/2017.417.717.417.6+0.19+1.091.6391651.390.02-260-12-384.37-53,185000
'25/11/1917.617.617.217.4-0.05-0.272.17110861.280.02-210+3-184.38-13,190000
'25/11/1817.417.617.117.4-0.05-0.272.73892051.90.07-680-8-764.41-63,191000
'25/11/1718.118.117.417.5-0.47-2.633.428565651.510.16-39.70-57-96.74.43+273,197000
'25/11/1417.91817.718+0.05+0.261.582081731.20.04+300+4+344.44-153,170000
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
'25/11/1318.118.117.717.9001.851681860.910.03-190+2-174.43+13,185000
'25/11/12181817.817.9-0.05-0.261.051131290.880.02+1800+184.44+13,184000
'25/11/1117.818.217.818+0.19+1.062.391771291.370.03-220-9-314.44+33,183000
'25/11/1018.118.117.817.8-0.28-1.572.092191321.660.04-730+5-684.44-343,180000
'25/11/0718.218.317.918.1002.362431561.560.05-450-12-574.46-13,214000
'25/11/0617.918.117.818.1+0.33+1.871.874273621.180.08+570+5+624.47-233,215000
'25/11/05181817.617.7-0.24-1.321.841551091.420.03-470-4-514.54-23,238000
'25/11/04181817.818001.321481041.430.03+160+1+174.55+33,240000
'25/11/0317.91817.718+0.14+0.81.591611331.210.03-40-9-134.54+13,237000
'25/10/31181817.817.8-0.05-0.261.32111821.350.02-200+18-24.54-23,236000
'25/10/3017.91817.817.9+0.05+0.271.06149881.690.03-150+7-84.55-103,238000
'25/10/2917.81817.817.8-0.05-0.261.321541011.530.03+12.10+2+14.14.55-63,248000
'25/10/281818.117.717.9+0.05+0.271.862791202.330.05-40-3-74.55-1093,254000
'25/10/2717.91817.717.8001.332701611.680.05-750+19-564.55-63,363000
'25/10/2317.617.917.517.8+0.19+1.071.883451392.480.06+6500+654.57-533,369000
'25/10/2217.317.717.317.6+0.33+1.911.911551061.470.03+100+13+234.5503,422000
'25/10/2117.417.517.217.3001.37106971.090.02-30+4+14.55-53,422000
'25/10/2017.617.617.317.3-0.09-0.541.63143771.860.03-30+304.55+313,427000
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
'25/10/1717.517.617.417.4-0.09-0.541.08163981.660.03-1700-174.5503,396000
'25/10/1617.417.617.317.5+0.14+0.821.632541731.470.05-770-1-784.56-33,396000
'25/10/1517.517.617.317.3-0.14-0.811.894361982.20.08-1170+13-1044.58+833,399000
'25/10/1417.517.717.217.5-0.05-0.272.433442311.490.06-1250-1-1264.6+903,316000
'25/10/1317.517.717.217.5-0.33-1.852.654792232.150.09-1510-2-1534.64-53,226000
'25/10/0917.817.917.717.9+0.05+0.271.061491431.040.03-350-6-414.66-223,231000
'25/10/0817.517.917.517.8+0.19+1.072.141831331.380.03+130+4+174.67-133,253000
'25/10/0717.817.817.617.6-0.14-0.81.062251801.250.04-550+15-404.66+363,266000