≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2472 立隆電 / K線圖(日)

2472 立隆電

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
150.5160.5-10-6.23%4.98%144.5152.5144.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,3584.96億3,585937股/筆147.72.4314.40.33
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)
3,3165.48億3,516943張/筆165.4-16 (-9.07%)

連續漲跌: 連2跌  ( -26元 / -14.73%)

財報評分: 最新68分 / 平均51分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 立隆電2026年第3季合併財務報告提報董事會 (公告訊息 11/05 13:04)

• 立隆電受邀參加群益金鼎證券舉辦之法人說明會 (公告訊息 11/03 13:44)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 〈台股開盤〉無量待變？台積電等權值股熄火 站穩4萬5小漲小跌整理 (Anue鉅亨 08/24 09:55)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 立隆電2026年第2季合併財務報告提報董事會 (公告訊息 08/12 17:07)

• 立隆電2026年第2季財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 17:01)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 被動元件8檔慘跌停　國巨高檔下殺1張賠逾65萬 (ETtoday新聞雲 07/28 09:37)

• 立隆電訂定除息基準日相關事宜 (公告訊息 07/22 16:50)

• 史上最大盤中跌點逾2800點 被動元件逾10檔推骨牌跌停 華新科股價腰斬最慘 (Anue鉅亨 07/17 13:18)

• 被動元件散戶逃難潮！4檔觸跌停　國巨一度失守700元 (ETtoday新聞雲 07/17 09:43)

• 立隆電受邀參加玉山證券舉辦之法人說明會 (公告訊息 07/14 14:36)

• 日韓被動元件指標股暴跌 國巨、禾伸堂、華新科跌停 類股全面趴倒 (Anue鉅亨 07/13 12:28)

• 權值4王2檔熄火！台股漲900點全吐回　11檔被動元件摜跌停 (ETtoday新聞雲 07/13 12:20)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

• 〈台股盤後〉台積電尾盤遭狙擊摜至平盤 漲點收斂至211點 堅守4萬6大關 (Anue鉅亨 06/25 14:44)

• 台積電萬張絕殺上漲全沒收　台股收漲211點 (ETtoday新聞雲 06/25 13:35)

2472 立隆電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,526日
成交價: 150.5元 (-10元/ -6.23%)成交張數: 3,358張成交金額: 4.96億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第167高
近142日新低
連2跌
(-26元/ -14.7%)
第717高
近14日新高
第242高
近2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
150.5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175.5190219.5243.5229.5221.510372.858.363.337.417.2514.3107
漲跌價-25-39.5-69-93-79-71+47.5+77.7+92.2+87.2+113.1+133.25+136.2+43.5
漲跌幅-14.2%-20.8%-31.4%-38.2%-34.4%-32.1%+46.1%+107%+158%+138%+302%+772%+952%+40.7%
振幅20.8%26.6%36.2%44.4%53.6%155%383%586%740%704%1242%2771%3384%361%
成交張數8,8651.2萬2.09萬6.71萬18.7萬81.5萬141萬229萬267萬296萬511萬639萬874萬122萬
成交金額14.2億20億38億147億422億2,486億3,242億4,046億4,341億4,523億5,812億6,186億6,645億3,039億
週轉率5.38%7.28%12.7%40.7%114%495%856%1387%1620%1795%3104%3877%5306%739%

* 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
'26/11/06144.5152.5144.5150.5-10-6.234.983,3583,5850.944.96+8650-11.8+85311.6-2915,160-550.1
'26/11/05175175159.5160.5-16-9.078.783,3163,5160.945.48+1,0450-21.1+1,02311.1-1345,451-1100.18
'26/11/04179.5181164176.5+1+0.579.692,1912,7520.83.78+5670-3.43+56310.6-3465,585-1110.2
'26/11/03188189174.5175.5-17-8.837.532,0112,7230.743.63+5210-36.8+48410.3-2905,931+5120.2
'26/11/02185195185192.5+2.5+1.325.261,1211,4550.772.14+92.90+4.33+97.310-296,221-170.11
'26/10/30198198184190-13-6.46.92,0773,3480.623.93+4780-49.8+42810-2866,250+280.13
'26/10/29207208200203-5.5-2.643.841,1722,6130.452.39+57.60-24.7+339.75-96,536-460.09
'26/10/28207209.5205208.5+7.5+3.732.241,0021,6950.592.08+2820+3.49+2869.77-646,545-8100.15
'26/10/27207207.5199201-1.5-0.744.21,5361,9970.773.12+1800-16.7+1639.6-796,609+4180.27
'26/10/22224224202.5202.5-17-7.749.793,0894,8280.646.51-1,1830-85-1,2689.57+1596,688-25140.21
'26/10/21219226217.5219.5+7+3.2942,2592,4920.915+277+6-8.22+27510.2-586,529+18390.6
'26/10/20213.5223.5212212.5-1.5-0.75.372,7723,2240.866.04+319-0.01+15.2+33410.2-1166,587-1210.32
'26/10/19216.5217206214-12-5.314.872,9634,2760.696.28+275+5-100+1809.9-2386,703-48220.33
'26/10/16229234224226-1-0.444.412,6493,1810.836.06+25.4+34-11.7+47.79.71-2146,941+2701.01
'26/10/15235238227227-17-6.974.515,7737,3010.7913.4-1,517+49-131-1,5999.84-1657,155+54680.95
'26/10/14238.5252.5233244+8.5+3.618.289,0899,8580.9222.3+213-160+126+17910.7+2687,320+1140.19
'26/10/13240251227.5235.5-8-3.299.659,85010,4430.9423.4-3,026+110-118-3,03410.5+2997,052-5130.18
'26/10/12240247237.5243.5003.94,1555,0010.8310.1-1,166+46+46-1,07412.1+3706,753+2180.27
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
'26/10/08241246232243.5005.756,72711,8720.5716.1-2,020+46-15.1-1,99012.4+3726,383-2160.25
'26/10/07232246231243.5+15.5+6.86.589,53411,7900.8122.9-550+99+232-21913.3+436,011-2180.3
'26/10/06227229.5223.5228+1+0.442.641,6182,8790.563.67+1510+14.5+16513.4+285,968-3200.34
'26/10/05236237.5227227-2-0.874.593,3966,1910.557.84-3980-27-42513.2-775,9400230.39
'26/10/02222231.5220.5229+3+1.334.874,7927,3020.6611-1,099+9+22.6-1,06813.506,017+2230.38
'26/10/01213.5229213.5226+12.5+5.857.265,0715,8520.8711.4-2650+52.7-21213.7+2696,017+11210.35
'26/09/30215218213213.5+0.5+0.232.351,0521,4810.712.26-1.810+10.2+8.3913.9-305,748-1100.17
'26/09/29217220212.5213-5.5-2.523.431,5052,4720.613.24-3020-19.8-32214+525,778-4110.19
'26/09/24216221214218.5+2+0.923.232,0423,1260.654.46+18.5-174+10.7-14514.2+1055,726+2150.26
'26/09/23221225.5215216.5-1-0.464.832,5804,4780.585.64-831+6+0.11-82514.3+1655,621-1130.23
'26/09/22217.5222.5215.5217.5+4.5+2.113.293,0023,9210.776.57+90.40+19+10914.8-895,456+1140.26
'26/09/21218219.5211.5213-3-1.393.72,5234,4080.575.39-152-656-3.32-81214.8+1795,545-5130.23
'26/09/18213216208216+7.5+3.63.845,8133,3731.7212.5+531-500+0.94+32.114.9+55,3660180.34
'26/09/17213217208208.5-2-0.954.281,7683,2200.553.73+313-500-9.29-19614.6-25,361+6180.34
'26/09/16209212205.5210.5+2.5+1.23.121,6252,4260.673.39+538-514-0.14+2414.4+145,363-7120.22
'26/09/15211216208208-2.5-1.193.82,2522,2760.994.75+703-558-20.1+12514-415,349+7190.36
'26/09/14209214.5205210.5-3-1.414.451,4792,8980.513.1+558-500-3.16+54.613.4-45,390+2120.22
'26/09/11212.5221211.5213.5-3.5-1.614.382,4164,6980.515.25+758-430+1.54+33013.1-915,394-1100.19
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
'26/09/10215220208.5217+2+0.935.352,1032,9980.74.49+808-611+5.67+20312.6-655,485+3110.2
'26/09/09216.5220.5213215-0.5-0.233.481,3822,6620.522.98+376-500-5.28-12912.1+265,550-1180.14
'26/09/08226.5226.5214.5215.5-10.5-4.655.312,1983,8060.584.78+341-600-88.6-34711.9+125,524+5190.34
'26/09/07230235.5225226+1+0.444.673,0654,9230.627.01-112-488+10.3-59011.7+2885,512-14140.25
'26/09/04214.5227214.5225+18+8.76.043,5325,3020.677.84+936-1+65.6+1,00111.8-1585,224+8280.54
'26/09/03218220206.5207-10-4.616.222,2633,2090.714.81+232-47-71.6+11411.2-2525,382-4200.37
'26/09/02220220.5217217-7-3.121.561,2782,4950.512.79+45.40-7.01+38.411-145,634+12240.43
'26/09/01223233223224004.462,5252,9670.855.73+342-553+7.94-20311.2+1305,648-2120.21
'26/08/31229.5236.5215224-8.5-3.669.253,1994,2180.767.14+406-603-30.8-22810.9-105,518+7140.25
'26/08/28235245.5227.5232.5+3.5+1.537.867,2988,4920.8617.2-2,014-15+28.2-2,00010.6+3995,528-370.13
'26/08/27221231218229+10.5+4.815.952,3333,8370.615.29-58.50+84.7+26.311.2+435,129-4100.19
'26/08/26218221216218.5+0.5+0.232.291,1102,7030.412.42+8.77-93.5-0.01-84.711.2+345,086-2140.28
'26/08/25218.5219207218-2-0.915.451,4233,1160.463.02+165-105-20.4+39.411.2-155,052+10160.32
'26/08/24218.5225218.5220+2+0.922.989822,2060.452.18+1240+6.05+13011.1-385,067-860.12
'26/08/21225226.5217218-5.5-2.464.251,2402,7080.462.73-51.8-39-7.53-98.311+295,105-10140.27
'26/08/20234.5235.5220223.5-7-3.046.722,2654,3800.525.08+291-518-20.9-24710.9+565,076+24240.47
'26/08/19218.5238.5218.5234+5.5+2.418.752,8454,3960.656.61+575-504+16.7+87.810.8+115,020000
'26/08/18239.5242.5227228.5-12.5-5.196.432,2955,0990.455.33+755-573-44.1+13810.3-485,009000
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
'26/08/17240.5244.5236241-4-1.633.471,3492,7900.483.25+284-27-12.6+2459.99-595,057000
'26/08/14253254242.5245-8-3.164.552,8054,4850.636.93-27.9-61-37.3-12610-1255,116-1000
'26/08/13253.5267.5250253+3+1.277,0338,0580.8718.2-1,821-73-64.6-1,95810+3225,241-9100.19
'26/08/12244.5258242.5250+5.5+2.256.344,4584,9840.8911.2+1830+137+32011+1544,919+3190.39
'26/08/11237.5257.5236.5244.5+4+1.668.736,1166,8160.915.1-1,524+0.4-18.5-1,54210.9+2404,765-11160.34
'26/08/10234241.5234240.5+11+4.793.272,3442,5110.935.58+173+78+53.9+30511.7-1434,525-15270.6
'26/08/07238239.5224.5229.5-8.5-3.576.32,1762,9240.745-142-2-23.4-16811.7+1064,668-2420.9
'26/08/06240242.5224238-2.5-1.047.693,6564,8430.758.61+901-917-15.7-31.211.8+194,562+4440.96
'26/08/05241.5249.5237240.5+4.5+1.915.33,6204,7240.778.74-305+31.4-39.6-31311.3+314,543-2400.88
'26/08/04228.5239225236+5.5+2.396.073,3593,8120.887.8+600-161+0.64+44011.7-1334,512+5420.93
'26/08/03218.5235.5217230.5+10.5+4.778.415,5345,4971.0112.7-199-513+41.1-67111.3+2774,645-6370.8
'26/07/31223223214.5220+17+8.374.193,3743,6680.927.4-583-141+67.5-65711.3+474,368+2430.98
'26/07/30218225198.5203-17-7.73125,6506,6930.8412+987-974-37-23.811.6-664,321+7410.95
'26/07/29238.5242211.5220-15-6.38135,9099,2590.6413.1+1,770-18-19.6+1,73311.3-9404,387+9340.78
'26/07/28246247234.5235-25.5-9.794.83,45410,1340.348.28+1,007+96+2.03+1,10510.4-6075,327+2250.47
'26/07/27258265250260.5+2+0.775.82,3372,8850.816.02+2820-2.71+2799.82-1225,934+1230.39
'26/07/24268.5272.5257258.5-17.5-6.345.622,3943,2020.756.3+359+14-49.3+3249.73-1256,056-13220.36
'26/07/23285.5285.5270276-6.5-2.35.493,1723,7770.848.76-53.3-38-31.8-1239.54-66,181+6350.57
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
'26/07/22287293277282.5+9.5+3.485.864,9055,1080.9614-919-77+21.4-9759.56+1506,187+4290.47
'26/07/21270.5277.5262.5273+7.5+2.825.654,1636,1060.6811.3-559-50+23.9-58610.2+1466,037+2250.41
'26/07/20275.5282259.5265.5-22.5-7.817.815,9949,8300.6116+2,870-876-87.9+1,90610.9-8545,891-5230.39
'26/07/17293.5307.5288288-32-106.094,9807,2130.6914.6+2,097-313-54.9+1,7299.37-1,1666,745-2280.42
'26/07/16330339318.5320-21-6.166.015,0345,9870.8416.5+95-164-26.4-95.48.03-1757,911-7300.38
'26/07/15331341311.5341+20+6.239.197,7888,5810.9125.5-929+51+19.6-8588.08+1778,086+3370.46
'26/07/14334346.5310321-22-6.4110.610,82710,1841.0635.3+4,464-578-26.4+3,8598.64-1,9807,909-29340.43
'26/07/13375379338.5343-33-8.7810.87,76710,7730.7227.3-139-110-32.9-2825.87-3509,889-26630.64
'26/07/09362384352.5376+25+7.128.978,1498,1950.9930.4-757+1,503-17.3+7286.03+7710,239+27890.87
'26/07/08373373.5346.5351-18-4.887.327,1149,3640.7625.4+157-2+12.8+1676.93-21310,162-28620.61
'26/07/07404414.5365369-36-8.8912.210,44012,8840.8140.1+2,750-7-199+2,5446.84-1,97910,375-47900.87
'26/07/06425.5435397405-20-4.718.948,66913,5300.6435.6-852+1-86.4-9385.11-64912,354+51371.11
'26/07/03417.5453.5413.5425-3-0.79.3512,77013,8910.9254.9-1,662+2+49.3-1,6105.52+84913,003-751321.02
'26/07/02420439.5411.5428+3+0.716.5912,17315,3740.7951.8-1,739+1,185-37.2-5916.25-13712,154+12071.7
'26/07/01461.5488418425-28.5-6.2815.424,33829,9820.81111-95.9+16-126-2056.98-96412,291-362061.68
'26/06/30431453.5414453.5+41+9.949.5828,32626,6931.06124-4,083+1,229+106-2,7486.97+2,26613,255+902421.83
'26/06/29381.5413.5369412.5+36.5+9.7111.817,29020,7590.8369.3+80.6+1,408+65.8+1,5549.08+30410,989+611521.38
'26/06/26386396.5372376-21-5.296.1713,00413,8180.9450.1+1,144+1,808-121+2,8319.34-1,54610,685-17910.85
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
'26/06/25379397368397+36+9.978.0316,43016,5240.9964.4+2,936+97+107+3,1408.94-39012,231+631080.88
'26/06/24361.5371.5350361-2-0.555.928,7989,8540.8931.7-471+54+36.3-3817.16-60212,621-14450.36
'26/06/23394395360.5363-30.5-7.758.7710,07114,5440.6937.6+137+97-19.5+2147.4-93913,223-43590.45
'26/06/22429.5432.5382.5393.5-8.5-2.1112.415,93218,5400.8663.9-1,128+1,431-238+64.37.21-1,38714,162-631020.72
'26/06/18372402368402+36.5+9.999.318,70519,1490.9872.8+310+1,073+264+1,6477.72+13815,549+871651.06
'26/06/17341368.5334.5365.5+18+5.189.7814,35615,2200.9450.8+880-574+104+4107.66+50315,409-4621270.82
'26/06/16386386347.5347.5-38.5-9.979.9718,05121,6960.8364.1-3,121+38-46.2-3,1296.89-1,34914,906+5235893.95
'26/06/15393.5406378386+14.5+3.97.5414,35816,8450.8556.7-3,365+252+24.6-3,0888.37+1,57416,255-38660.41
'26/06/12380384357371.5+21.5+6.147.713,5105,0990.6913.1+15.5+70+19.6+10510.5+29914,681+471040.71
'26/06/11350350302350+14.5+4.3214.32,8664,8230.599.37+5590-51.1+50810.6-53214,382-24570.4
'26/06/10365400335.5335.5-37-9.9317.34,6307,9900.5817.4+49.7-2-23.3+24.410.2-51214,914+2810.54
'26/06/09345.5372.5345.5372.5+33.5+9.887.962,4943,8300.659.13+5.48-146+16.9-12410.1+32315,426+4790.51
'26/06/08327.5347.5327.5339-24.5-6.745.52,3304,0370.587.8-53.70-45.3-9910.3-2915,103-49750.5
'26/06/05340367315363.5+13.5+3.8614.93,4245,2760.6511.8-7.340-57.4-64.710.5+2015,132+31240.82
'26/06/04346.5350.5341350-9-2.512.652,0574,0070.517.12+366+28-17.3+37610.8+3815,112-371210.8
'26/06/03367382.5356359-21-5.536.972,8706,1220.4710.5+184+66-17.3+23310.6-21615,074+151581.05
'26/06/02387387353380-12-3.068.674,6848,4380.5617.2-96.4-30-19.7-14610.4+40215,290-501430.94
'26/06/01383408383392+21+5.666.743,7097,0100.5314.7+27.3+24+5.79+57.110.5+11914,888+31931.3
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
'26/05/294044043623710011.321,37218,0531.1880.4-1,1830-47.3-1,23110.5+1,82814,768-1141901.29
'26/05/28352371352371+33.5+9.935.639,3207,7911.234.1-411+37+43.9-33011.2-24412,940+843042.35
'26/05/27337337.5328.5337.5+30.5+9.932.9312,3446,9791.7741.6+2,035+304-112+2,22711.6+96413,184+392201.67
'26/05/26280.5307266307+27.5+9.8414.715,04514,0631.0743.6+1,408+146+27.1+1,58210.4-13012,220-91811.48
'26/05/25276286260279.5+19.5+7.51023,87122,0631.0865.7-278+192+51.7-34.29.18+2,10012,350+41901.54
'26/05/22265271258260-6-2.264.8916,65415,7151.0643.9-1,669+52-22.5-1,6409.15+17910,250-231861.81
'26/05/21264.5272.5255266+11+4.316.8631,30224,8651.2682.7-994-80+149-9259.75+1,68710,071-202092.08
'26/05/20234255232255+23+9.919.9114,3278,7761.6336-1,633-94+91.9-1,63510.3-9928,384+1352292.73
'26/05/19235237.5226232-3-1.284.897,7727,3721.0518+658-9.5-47.4+60111.4-6499,376-17941
'26/05/18215236215235+18+8.299.6812,24611,8341.0327.9+280+44+242+56611.2+75810,025+331111.11
'26/05/15228.5231.5213217-14.5-6.267.9913,43613,7900.9729.6-218+61-168-32510.9-5069,267-10780.84
'26/05/14236256227231.5-2-0.8612.418,72117,2371.0944.5-2,127+167-113-2,07411.1+4469,7730880.9
'26/05/13219234218233.5+10.5+4.717.1711,12910,4401.0725.4+798+11+106+91612.3+4149,327+26880.94
'26/05/12221.5234209.5223-2-0.8910.916,65259,6570.2836.6-2,192-9.35+113-2,08811.8+3248,913-9620.7
'26/05/11219228203.5225+3.5+1.5811.116,59214,5281.1436.3-1,501+1,800+173+47212.7-328,589+27710.83
'26/05/08198.5221.5197.5221.5+20+9.9311.910,7639,1271.1823.3+1,319-0.36+0.24+1,31913.4-9428,621+23440.51
'26/05/07191205188201.5+15+8.049.129,53213,3020.7219-149+20.8+80.2-48.312.6+3809,563+13210.22
'26/05/06192.5193181186.5-2-1.066.374,1774,4360.947.8+155+26.8+15.2+19712.7-2579,183-1180.09
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/05184193183.5188.5+4.5+2.455.164,2744,2301.018.07+207+50.8+4.86+26212.6+2399,440+4190.2
'26/05/04179188175184+7.5+4.257.374,7175,7060.838.65-167+17+62.8-87.612.5+1929,201+1150.16
'26/04/30180.5181.5174176.5-1-0.564.232,7603,0170.914.91-177-0.15-51.4-22912.6-479,009+4140.16
'26/04/29175181.5171.5177.5+2.5+1.435.713,0903,3540.925.48-350-2.35+47.5-30512.7+479,056+2100.11
'26/04/28169.5177.5168.5175+6+3.555.334,0445,3780.757.03-6960+23.2-67312.9-249,009-180.09
'26/04/27174174163.5169-3.5-2.036.093,7254,3040.876.27-182+2-19.3-20013.3-299,033+690.1
'26/04/24175179169.5172.5+0.5+0.295.523,4344,2550.815.95-119+94+0.01-24.913.4+3159,062+230.03
'26/04/23186.5187169.5172-12-6.529.516,5897,3880.8911.6+1,132+90-428+79513.5-1338,747+110.01
'26/04/22191.5192183.5184-4-2.134.523,4163,5170.976.4-69+227-114+4412.8-4488,880000
'26/04/21188.5191.5180188+5+2.736.284,4474,2851.048.28+605+176-1.1+78012.8-1119,328000
'26/04/20184.5187.5182.5183-1.5-0.812.713,7873,9760.957-317+135-28.4-21012.4-1149,439000
'26/04/17178196.5177184.5+5.5+3.0710.98,2997,6931.0815.5-938-1.18+65.1-87412.6+1,2479,553-2100
'26/04/16178180170179-2.5-1.385.518,3738,0881.0414.7-1,3210-31.8-1,35313.2+2608,306-17210.25
'26/04/15185191.5177181.5+3+1.688.1213,60411,0591.2325+952-1-232+71914+688,046-18380.47
'26/04/14178.5178.5176.5178.5+16+9.851.232,0851,3661.533.72+1010+107+20813.4-2297,978+4560.7
'26/04/13160162.5160162.5+14.5+9.81.692,8331,7261.644.59+3280+178+50613.4+1988,207+11520.63
'26/04/10146.5150145148+2.5+1.723.444,9794,7021.067.35-337-0.97+50.8-28813.2-1558,009-6410.51
'26/04/09142147.5140.5145.5+5+3.564.986,8486,3531.089.87-4730+10.3-46313.4+1918,164-10470.58
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
'26/04/08133140.5133140.5+12.5+9.775.869,4288,1141.1613.1+4,056-13+281+4,32413.7-5677,925+7560.71
'26/04/07135.5135.5128128-3.5-2.665.73,7323,4361.094.87-914+0.36-73.4-98711.2-438,492+2490.58
'26/04/02135.5137130131.5-1.5-1.135.265,0374,8421.046.72-2460-89.7-33611.8-2068,535-4470.55
'26/04/01131138129.5133+7+5.566.757,0016,6321.069.35+161-0.63+212+37212+2818,741-1510.58
'26/03/31132133.5125126-6-4.556.445,5994,7121.197.22+51.20-169-11811.9-1898,460-4520.61
'26/03/30127134123132+2.5+1.938.494,4674,0421.115.74-734+0.42+9.75-72411.8+1518,649-17560.65
'26/03/27124.5130124.5129.5+3+2.374.352,2302,1891.022.86+199-0.27+39+23812.2+578,498-1730.86
'26/03/26128132126.5126.5-0.5-0.394.333,9033,6051.085.04+431-0.11+68.9+50012.1+1018,441+21740.88
'26/03/25129129.5127127+4.5+3.672.042,8082,3541.193.59+566-0.12+37.3+60311.9+848,340+1530.64
'26/03/24128130122122.5-3-2.396.373,7093,1201.194.64-2280-91.2-31911.6-1848,256+8520.63
'26/03/23125.5126.5122125.5-3.5-2.713.493,9673,2871.214.93+571-1-79.1+49111.7+2028,440+4440.52
'26/03/20129.5133127.5129+1+0.784.35,6175,0641.117.29-6680+25.2-64311.4+788,238-14400.49
'26/03/19123.5130123.5128+3+2.45.25,1314,8571.066.54+6660+46.7+71311.9+3378,160+7540.66
'26/03/18126.5129123125004.86,1646,14117.72+1,5120-267+1,24511.5-4347,823-5470.6
'26/03/17118125.5116.5125+5.5+4.67.539,6947,3951.3111.9+1,0080+212+1,22010.6-4648,257+19520.63
'26/03/16114.5120111.5119.5+10+9.137.764,4823,7281.25.21-380+109+71.210.3+9548,721-1330.38
'26/03/13104.5111.5104109.5+3.5+3.37.081,9981,8331.092.18+2950+62.1+35710.4+317,767-6340.44
'26/03/12106.5107104106-1.5-1.42.791,4071,3281.061.49-278+49-25.7-25510.2+167,736+1400.52
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
'26/03/11107108.5107107.5+2+1.91.421,3561,3431.011.46-330-1+3.93-32710.4+367,7200390.51
'26/03/10106.5107.5104105.5+3+2.933.411,9771,7431.132.09+2480+63.9+31210.7-807,684+9390.51
'26/03/09104104.5102102.5-10.5-9.292.213,4573,1901.083.54-1,103-0.09-242-1,34510.6-2467,764-27300.39
'26/03/06111116111113+1.5+1.354.481,5491,3251.171.75+1150+109+22411.2-1088,0100570.71
'26/03/05111114.5110.5111.5+4+3.723.721,6071,3911.161.8+69-0.36+88.6+15711.2-408,118-1570.7
'26/03/04114114.5106.5107.5-8-6.936.932,8502,7261.053.12-833-1-122-95611.1+1458,158-2580.71
'26/03/03120121.5115115.5-3.5-2.945.462,7732,5161.13.26+251-0.09-254-2.7111.6+148,013-11600.75
'26/03/02120124119119-8-6.33.944,0915,0770.814.94-1,331-0.09-184-1,51511.6+1627,999-5710.89
'26/02/26123.5127121127+4.5+3.674.96,4726,0111.088.09+1,4310+132+1,56312.5-2187,837+4760.97
'26/02/25121122.5118122.5+3+2.513.774,2653,6821.165.13+1,738-0.18-266+1,47211.8-588,055+3720.89
'26/02/24114.5123.5114119.5+5.5+4.828.336,7255,3251.268.06+2,9550+351+3,30610.8-4858,113+4690.85
'26/02/23110.5116110.5114+5.5+5.075.075,2394,1801.255.97+1,022-366+286+9429.01+348,598+4650.76
'26/02/11108.5108.5107108.5001.381,0641,0930.971.15-25-211+8.58-2278.36-328,572-2610.71
'26/02/10110110.5106.5108.5003.691,3441,3690.981.45-293-251-3.02-5478.37+1108,604+1630.73
'26/02/09107.5109106108.5+4.5+4.332.881,3611,2251.111.46+840+6.3+90.38.56-488,494-1620.73
'26/02/06107107103104-3.5-3.263.721,4381,3571.061.5-230-0.18-35.8-2668.49-98,542+4630.74
'26/02/05110.5111.5107.5107.5-3-2.713.621,4951,4311.041.63-1110-75.5-1878.57+38,5510590.69
'26/02/04107111107110.5+2+1.843.692,3292,2171.052.55-714-0.99-21.7-7378.61+1028,548-2590.69
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
'26/02/03106109104108.5+6+5.854.883,5242,8331.243.76-1,2450+115-1,1309.02+838,446+1610.72
'26/02/02106.5106.5101.5102.5-5.5-5.094.632,7112,4551.12.8+260-0.27-33.5+2269.68+118,363-5600.72
'26/01/30111112107.5108-3.5-3.144.042,4542,2771.082.68-489-0.09-86-5759.55+868,352-11650.78
'26/01/29115.5116111111.5-3.5-3.044.352,6582,5531.042.99+312+31.8-30.3+3139.84-748,266-7760.92
'26/01/28118.5119114115-2.5-2.134.262,9592,7711.073.42-736+129-117-7239.75+858,340-10831
'26/01/27117.5119117117.5+1+0.861.722,0951,9071.12.47+145-0.27+83.2+22810.2-638,255-4931.13
'26/01/26117.5117.5114.5116.5-1-0.852.552,9202,5111.163.38-644-0.54-142-78710.1+2238,318-13971.17
'26/01/23120.5121116.5117.5-2.5-2.083.753,2032,7701.163.79+4520-39.2+41310.6-2348,09501101.36
'26/01/22119.5123.5119120+2.5+2.133.837,0205,3651.318.47+464-1,381+88.3-82910.3+3708,329+71101.32
'26/01/21117119115117.5-1.5-1.263.363,7713,2091.184.42+855-0.27-5.9+84910-1647,959+21031.29
'26/01/20121121117119-2.5-2.063.294,8614,1411.175.76+4250-284+1419.51-5968,12301011.24
'26/01/19121124.5119121.5+1+0.834.568,7636,9271.2710.7-485-703+83.5-1,1049.25+3158,719-41011.16
'26/01/16121.5123117.5120.5-0.5-0.414.556,8535,5961.228.23-179-24-29.1-2329.45-2028,404-51051.25
'26/01/15119.5122.5118121+1+0.833.759,2416,6571.3911.1+5870-330+2569.57-5068,606+61101.28
'26/01/14121.5126116.5120+1.5+1.278.0226,38618,7251.4132.2-4,071-37+15.2-4,0939.2+6609,112+31041.14
'26/01/13111.5118.5110118.5+7.5+6.767.668,8556,9611.2710.2+1,322-46+439+1,71511.6+9678,452+321011.19
'26/01/12111114110.5111+1+0.913.184,1403,2711.274.64+608-107+28+52910.8-2747,485-11690.92
'26/01/09107111.5105110+3.5+3.296.13,4672,9941.163.77-52-18+195+12510.4-2067,759+7801.03
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
'26/01/08110.5110.5106106.5-4-3.624.073,3463,1231.073.59-4530-88-54110.4+547,965-14730.92
'26/01/07113114.5110110.5-2-1.7844,1543,1261.334.63-3270-154-48110.7+157,911-1871.1
'26/01/06111114109.5112.5+2.5+2.274.096,0414,5631.326.76+335-30+105+41010.9+1677,896+22881.11
'26/01/05119119.5108.5110-7.5-6.389.3614,47912,4181.1716.3-2,628-32-548-3,20810.7-757,729-36660.85
'26/01/02108.5117.5108117.5+10.5+9.818.8814,52612,9561.1216.7+3,740-95+387+4,03212.3+6797,804+191021.31
'25/12/31106108.5105107+1.5+1.423.323,5353,0501.163.78+169-1+18+18610+4017,1250831.16
'25/12/30104.5106104105.5+1+0.961.911,1349611.181.19-11-35+31.8-14.29.92+906,724+1831.23
'25/12/29107108103104.5-1.5-1.424.721,6301,6191.011.71-84.60-16-1019.98+56,634+10821.24
'25/12/26107107.5105106-0.5-0.472.351,4161,3241.071.5+277-55-53.5+16910+46,629-1721.09
'25/12/24106.5110105.5106.5+1+0.954.273,3662,3011.463.61-45-16.1-78.1-1399.92+846,6250731.1
'25/12/23108108.5105105.5-1.5-1.43.271,8431,5241.211.97-800-35.7-11610+1286,541+1731.12
'25/12/22106107105107+2+1.91.91,2831,1311.131.36+3100+29.3+33910.1-186,413-2721.12
'25/12/19105107.5103105+1.5+1.454.352,2901,5741.452.41+4440-45.8+3989.89-1276,431+1741.15
'25/12/18102105101.5103.5+1+0.983.411,6071,4031.151.66+3320-55.3+2779.63-476,5580731.11
'25/12/17101104.5100.5102.5+2+1.993.981,9051,7681.081.96+2160+235+4519.46-1006,6050731.11
'25/12/16102.510498.9100.5-2.5-2.434.953,0962,5441.223.11+37+23-93.4-33.49.32-4786,705-16731.09
'25/12/15104.5105.5102.5103-4-3.742.82,4542,2341.12.55-5600-36.3-5969.26+97,183-4891.24
'25/12/12110110.5106107-2-1.834.132,8712,5731.123.09-2190-20.5-2399.57-1587,174-2931.3
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
'25/12/11112.5113.5108109-1.5-1.364.985,9274,1261.446.52+608-37-287+2849.73-2397,332+2951.3
'25/12/10109.5112.5108.5110.5+0.5+0.453.647,5715,6161.358.4+2960+122+4189.37+1527,5710931.23
'25/12/09107110105.5110+4.5+4.274.276,6625,1021.317.22+1,103-2+237+1,3389.18+2937,419+2931.25
'25/12/08103.5105.5102.5105.5+2+1.932.91,9411,6501.182.01-950+103+7.938.53+437,126-12911.28
'25/12/05103103.5101.5103.5+0.5+0.491.941,6031,4991.071.64-41.20-7.1-48.38.58-237,083-421031.45
'25/12/04106.5107.5102.5103-3.5-3.294.693,6433,1341.163.8-8920-213-1,1058.81+207,106+221452.04
'25/12/03103109.5103106.5+4.5+4.416.376,1334,5761.346.55+1,2730+226+1,4999.32-607,086+221231.74
'25/12/02103104100102-0.5-0.493.92,3872,0301.182.44+29+67+19.3+1158.54-237,146-591011.41
'25/12/01106.5106.5102102.5-4-3.764.233,2462,8081.163.36+2+80-96.5-14.58.52-2517,169-231602.23
'25/11/28110111.5105.5106.5-2-1.845.535,7574,3271.336.2-7910-248-1,0398.51-937,420+181832.47
'25/11/27107.5109.5106.5108.5+2+1.882.824,5883,3491.374.95-5250+148-3778.91+2697,513-41652.2
'25/11/26110110.5106106.5-1-0.934.196,3174,7681.326.78-1,677+1,260-87.7-5059.27+1727,244-191692.33
'25/11/25105108.5104.5107.5+3.5+3.373.857,0934,9601.437.6+1,502+683+79.4+2,26410.2-3667,072-61882.66
'25/11/24114114.5104104-4.5-4.159.6817,30215,1771.1418.7-3,6540-389-4,0439.32+2517,438-551942.61
'25/11/21101111100.5108.5+5+4.8310.117,85813,1611.3619.2+1,390+1,627+216+3,23211.6-227,187+1482493.46
'25/11/20102.5105.5102103.5+4.8+4.863.554,8314,1001.185.01+873+245+148+1,26510.8-597,209+91011.4
'25/11/1910010498.498.7-1.2-1.25.615,3954,5701.185.44-674-84-91.7-85010.2-67,268-20921.27
'25/11/1898.11049899.9+0.8+0.816.055,9214,4981.325.97+266-132+155+28910.6-1427,274+231121.54
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
'25/11/1710410699.199.1-4.9-4.716.635,7964,5711.275.89-280-83.3-11110.4-1787,416-6891.2
'25/11/14108.5112103104-4.5-4.158.2914,67410,6721.3815.7-2,194-603-62.5-2,85910.4+207,594-26951.25
'25/11/13102108.5102108.5+9.6+9.716.5710,6087,9371.3411.3+1750+122+29711.5+4957,574+171211.6
'25/11/1210010298.598.9+0.1+0.13.544,3303,6131.24.32+23.90-98.5-74.711.3-5337,079+201041.47
'25/11/1197102.59798.8+2.1+2.175.696,0665,5121.16.07-1,1290+313-81611.3+47,612-4841.1
'25/11/1094.997.993.696.7-2.4-2.424.344,7224,3381.094.5-1860-4.75-19111.9-2257,608-49881.16