≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2480 敦陽科 / K線圖(日)

2480 敦陽科

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
16616600%8.73%158169154.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0431.71億1,169892股/筆163.64.9217.951.06
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)
7931.34億1,225648張/筆169.5-6 (-3.49%)

連續漲跌: 連4跌→平盤  ( 0元 / 0%)

財報評分: 最新53分 / 平均53分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 敦陽科內部稽核主管異動 (公告訊息 10/30 15:08)

• 敦陽科代理發言人異動 (公告訊息 10/30 15:07)

• 敦陽科經董事會通過2026年第三季合併財務報告 (公告訊息 10/30 15:06)

• 【量大強漲股整理】台股跌破4.9萬點！現在逃命還來得及？Q4這族群錯過你會後悔!必買清單曝光! (Anue鉅亨 10/13 18:17)

• 敦陽科受邀參加2026年08月05日14點00分凱基證券舉辦之線上法人說明會 (公告訊息 08/04 14:55)

• 台股收漲266點　台積電跌55元至2370 (ETtoday新聞雲 08/03 13:35)

• 敦陽科經董事會通過2026年第二季合併財務報告 (公告訊息 07/31 15:51)

• 敦陽科2026年第二季合併財務報告董事會預計召開日期為2026年7月31日 (公告訊息 07/23 15:01)

• 敦陽科訂於2026年07月10日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日 (公告訊息 07/09 16:57)

2480 敦陽科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,611日
成交價: 166元 (0元/ 0%)成交張數: 1,043張成交金額: 1.71億元
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455高
-
連4跌→平盤
(0元/ 0%)
第2048高
近13日新高
第645高
近13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
166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172.5184.5183.5167.5156.5148157129117.571.326.0529.713.6151
漲跌價-6.5-18.5-17.5-1.5+9.5+18+9+37+48.5+94.7+139.95+136.3+152.4+15
漲跌幅-3.77%-10%-9.54%-0.9%+6.07%+12.2%+5.73%+28.7%+41.3%+133%+537%+459%+1121%+9.93%
振幅12.2%16.3%19.3%25.4%28.4%35.5%39.2%61.6%74%177%658%595%1383%40.7%
成交張數2,3513,4135,3731.56萬2.45萬5.68萬8.72萬19.9萬25.7萬47.6萬108萬185萬487萬8.07萬
成交金額3.93億5.81億9.45億28.5億42.7億92.9億137億308億379億605億919億1,136億1,884億127億
週轉率2.21%3.21%5.05%14.7%23%53.4%82%187%242%448%1015%1744%4577%75.9%

* 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
'26/11/06158169154.5166008.731,0431,1690.891.71+176-74.1+21.1+12314.9-113506+561.19
'26/11/05175.5175.5165.5166-6-3.495.817931,2250.651.34-60.1-80+4.5-13614.7+20619010.16
'26/11/04173.5174168.5172-0.5-0.293.195156710.770.88+58.5-67.5-6.71-15.614.8-12599010.17
'26/11/03178.5181.5170.5172.5-8.5-4.76.086798760.781.18+35.1+1.79-109-71.914.7-74611+110.16
'26/11/02184184.5180181-3.5-1.92.443824500.850.7-84.80-19.8-10514.6-21685000
'26/10/30182186180184.5+1.5+0.823.283049660.310.56+46.1+1+29.8+76.914.7-15706000
'26/10/29188188181.5183-6-3.173.442647340.360.49+16.90-60.3-43.514.7-1721000
'26/10/28190190186.5189001.853394580.740.64+35+1.39-26.9+9.5314.6-18722000
'26/10/27187190182.5189+2.5+1.344.026901,2460.551.29+77.7-12+9.79+75.514.6+24740000
'26/10/22183.5189183186.5+3+1.633.273626210.580.67+53.70+57.9+11214.5-18716000
'26/10/21185188.5181183.5+2+1.14.135831,2090.481.07+1690-1.32+16814.5+19734000
'26/10/20178182178181.5+1+0.552.222413760.640.44+49.70-15.4+34.314.3-25715000
'26/10/19183.5184.5179.5180.5-6.5-3.482.676241,8720.331.13+54-30.6-37.1-13.614.3-52740-200
'26/10/16193197182.5187-3-1.587.632,1763,0430.724.11+532-2-27.8+50214.2-189792-120.25
'26/10/15186.5193186.5190003.421,0203,0720.331.95+346+8.51+3.17+35813.8-36981-130.31
'26/10/14193195185190-2.5-1.35.191,3285,0330.262.52+102-0.58-20.3+80.713.4+151,017+140.39
'26/10/13180194177.5192.5+16+9.079.352,8845,6480.515.41+336+8.52+102+44613.3+4681,002+330.3
'26/10/12168178.5168176.5+11.5+6.976.361,2313,6050.342.14+758+8.52+28.1+79413+50534000
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
'26/10/08166167165165-2.5-1.491.191432930.490.24+44.90+2.79+47.712.3+5484000
'26/10/07168168165.5167.5-0.5-0.31.491461,3850.110.24+14.4-1.16+0.07+13.312.2+1479000
'26/10/06166.5169.5165.5168+1.5+0.92.44731,0490.450.79+164+2.84-7.91+15912.2-21478000
'26/10/05161170159.5166.5+5+3.16.57799040.861.29-308-1+8.83-30012.1+115499000
'26/10/02160162159161.5+1.5+0.941.881584320.360.25+15.1-1.16+2+15.912.3-1384000
'26/10/01160.5160.5159160000.94872210.40.14-10.60-0.06-10.612.3-11385000
'26/09/30161161159160+0.5+0.311.25952010.470.15-14.1-1.16+1.86-13.412.4+2396000
'26/09/29161161159159.5-1.5-0.931.241533160.490.25-36.30+0.42-35.912.4+2394000
'26/09/24161161.5160161000.93901530.590.14+33-1.160+31.812.4+2392000
'26/09/23165165160.5161-1.5-0.922.771318540.150.21-16.80+0.64-16.112.4-6390000
'26/09/22164164161.5162.5-2-1.221.521983000.660.32+25.60-0.24+25.412.4-8396000
'26/09/21165.5167163164.5-0.5-0.32.422533860.660.42+67.500+67.512.4-19404000
'26/09/18163165162165+3.5+2.171.866757520.91.1+371-1.16+8+37712.3+3423000
'26/09/17161161.5160161.5+1.5+0.940.942783390.820.45+1020+2.33+10412-3420000
'26/09/16162.5163.5159.5160-1-0.622.483086090.510.5+45-0.69-9.13+35.211.9-8423000
'26/09/15158162158161+3.5+2.222.544285960.720.69+2240+12.4+23711.9-13431000
'26/09/14159163.5157.5157.5003.815911,4150.420.95+66.2+10+1.25+77.511.70444000
'26/09/11155158155157.5+1+0.641.922083140.660.33+56.80+0.18+5711.6-12444000
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
'26/09/10155158155156.5+1+0.641.93811260.640.13+24.10-1.27+22.911.6-1456000
'26/09/09155156.5155155.5000.96841550.540.13+16-0.32-2+13.711.5-3457000
'26/09/08157.5158155.5155.5-2-1.271.59793020.260.12-6.110-2-8.1111.5+7460000
'26/09/07157158153.5157.5+1.5+0.962.882055200.390.32+10.7+5+4.12+19.811.5-3453000
'26/09/04157157155156+0.5+0.321.291091910.570.17-10.4+8.84+0.47-1.0811.50456000
'26/09/03157.5157.5155.5155.5-1-0.641.28401330.30.06+8.28-2.32+0.01+5.9811.5-1456000
'26/09/02155.5156.5155156.5+1+0.640.961823740.490.28+77+1+0.4+78.411.5-1457000
'26/09/01155.5157.5155.5155.5-1.5-0.961.272472540.970.39+29.3+2.69-3.11+28.911.4+1458000
'26/08/31156.5157155157001.271112560.430.17+35.90-1.68+34.211.4+2457000
'26/08/28156.5157.5156157+0.5+0.320.961213550.340.19+60.200+60.211.4+2455000
'26/08/27156157155.5156.5+0.5+0.320.96972030.480.15+19+2+1.8+22.811.3-2453000
'26/08/26160160155156-3-1.893.142711,3490.20.42-80.3-1.16+3.88-77.611.3+4455000
'26/08/25159160.5158159-1.5-0.931.56873410.260.1400-1.07-1.0711.4+4451000
'26/08/24160160.5158.5160.5+0.5+0.311.251111800.620.18+70.60-0.94+69.611.4+2447000
'26/08/21160160.5158160001.56871640.530.14+12.60-0.19+12.411.3-1445000
'26/08/20159160157.5160+1.5+0.951.581501950.770.24+48.60+1.24+49.911.30446000
'26/08/19156.5158.5156.5158.5+2+1.281.281061970.540.17+49.40+0.45+49.911.20446000
'26/08/18157.5158156156.5-3-1.881.251333740.360.21+4.24-10+3.2411.2-1446000
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
'26/08/17158.5159.5157159.5+1+0.631.581006890.140.16+41.800+41.811.2-1447000
'26/08/14161.5163.5158158.5-2.5-1.553.422611,6100.160.42+17.20-7.1+10.111.2+27448000
'26/08/13155162155161+7+4.554.557649580.81.22+518-1+10.4+52711.1+43421000
'26/08/12154.5155153.5154+1+0.650.981162080.560.18+49.80+0.21+50.110.7-8378-100
'26/08/11157157152.5153-1.5-0.972.911562770.560.24-82-1-0.05-8310.6-2386010.26
'26/08/10157157153.5154.5-2-1.282.241265440.230.2-19.40+1-18.410.7-1388-110.26
'26/08/07156157155.5156.5+1+0.640.963003210.940.47+189-0.22-5+18410.7-21389020.51
'26/08/06153.5156151.5155.5+2.5+1.632.942633440.770.41+920+1.85+93.910.5-5410+120.49
'26/08/05154154.5152153+2+1.321.663764450.840.58+40.1-1.43+2.7+41.410.4-14415-110.24
'26/08/04150.5152148.5151-1.5-0.982.37401,0450.711.11-255-6-10.7-27210.40429+120.47
'26/08/03163163.5151152.5-13.5-8.137.532,0142,7530.733.1-1,275-3.43-21.8-1,30010.6+69429-210.23
'26/07/31159.5167159.5166+7.5+4.734.731,7721,2661.42.92+6950-37.4+65811.8+33360+330.83
'26/07/30157.5159155158.5+2.5+1.62.562603710.70.41+95.30-17.2+78.211.1+1327000
'26/07/29158159151.5156+0.5+0.324.823806230.610.59+43.40+1.69+45.111-18326000
'26/07/28159159155.5155.5-2.5-1.582.222524740.530.39+49.80+10.9+60.611-2344000
'26/07/27160160158158-1-0.631.261652340.710.26+360+0.86+36.910.90346000
'26/07/24159160158.5159000.941462370.620.23+23.60+21.9+45.410.9-3346000
'26/07/23160160.5158159001.571231840.670.19+590+3.04+6210.9-1349000
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
'26/07/22162162.5158.5159002.521973270.60.32+90.6-6.08-3.83+80.610.9+1350000
'26/07/21158161.5157159+4+2.582.92062970.690.33+1340+1.84+13610.8-5349000
'26/07/20159.5159.5154.5155-1.5-0.963.191983340.590.31+13.8+4.38+8.01+26.210.6-3354000
'26/07/17159159.5156.5156.5-5-3.11.862575620.460.4-13.8+30-1.27+14.910.6-5357000
'26/07/16161161.5159161.5+0.5+0.311.551872510.750.3+9.780+0.98+10.810.6+1362000
'26/07/15160161158.5161+2.5+1.581.581923150.610.31+340-1.71+32.310.60361000
'26/07/14165165157158.5-5-3.064.893731,1490.320.59-54.90+3.99-50.910.6-7361000
'26/07/13161.5165161.5163.5+3+1.872.184085650.720.66+1830+3.03+18610.6-39368000
'26/07/09161.5162159.5160.5+1+0.631.572492980.840.4+30.9-1.16-0.08+29.710.8-16407000
'26/07/08162164.5158.5159.5-2.5-1.543.73772,7750.140.6+64.10-1+63.111.1-6423000
'26/07/07162.5165160162003.094615910.780.75+223-1.15+2+22410.8-40429000
'26/07/06159.5167159.5162+2.5+1.574.77418860.841.21+374-2.310+37210.6-25469000
'26/07/03160.5162159159.5-1.5-0.931.863044600.660.49+32.8-2.31-1+29.410.2+43494000
'26/07/02155.5161.5155.5161+5+3.213.856268180.761+334+1.59+9.8+34610.2+20451000
'26/07/01157157154.5156001.62323750.620.36+64.9+9.46+6.11+80.59.91+3431000
'26/06/30150.5157.5150.5156+6+44.676377410.860.99+328+11.1-2.38+3379.86+12428-100
'26/06/29154.5154.5148.5150-3-1.963.924678670.540.7-265+12.6+1.24-2519.56+14416+110.24
'26/06/26152.5155.5151.5153+3+22.678169430.871.25+4600-0.13+4599.75-55402000
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
'26/06/25150152149.5150-0.5-0.331.662353290.720.35+310+0.31+31.39.32+1457000
'26/06/24148.5150.5148150.5-0.5-0.331.662113100.680.32+42-3.43+0.07+38.69.290456000
'26/06/23154.5154.5150151-3.5-2.272.912681,2540.210.41-110-2.28-1.27-1149.27+8456000
'26/06/22154155.5152.5154.5+1+0.651.955237090.740.81+134-1.14-0.42+1339.37-6448000
'26/06/18149154.5148153.5+6+4.074.416969110.761.06+373-3.41+1.14+3719.29-27454000
'26/06/17147.5147.5144.5147.5+0.5+0.342.046599350.70.96+182-1.13+0.94+1818.97-8481-100
'26/06/16150151146147-1.5-1.013.371,0821,5300.711.6-191-1.48+2.74-1909.3+5489+110.2
'26/06/15158159.5156156.5+0.5+0.322.241,1761,2470.941.85-361-1-0.22-3639.53-4484000
'26/06/12159160.5156156-0.5-0.322.886397950.81.01-85+47.9+9.88-27.29.83+11488000
'26/06/11156.5158155156.5-2-1.261.895587390.750.87-156+30+13.1-1139.87-11477000
'26/06/10158.5161158158.5-0.5-0.311.895997640.780.95+4.91-2.25-1.29+1.369.97-61488000
'26/06/09159.5161158159-0.5-0.311.885236510.80.83-89.3-3.38-0.78-93.59.96-18549000
'26/06/08154.5160153159.5-2-1.244.337178620.831.12-120-3.38+3.19-12010-45567000
'26/06/05160.5161.5158161.5+1+0.622.184946400.770.79+51-5.63-13.2+32.210.1-4612000
'26/06/04160.5163159160.5002.495437090.770.88+90.3-2.25+1.48+89.510-32616000
'26/06/03159.5161.5158160.5+1+0.632.195768810.650.92+176-4.5+5.39+1779.99-35648000
'26/06/02161.5162.5157.5159.5-1.5-0.933.111,2471,4850.841.99-99.7-62.6+5.68-15710.1+95683000
'26/06/01150161150161+12.5+8.427.411,9442,3210.843.07+15.2-46.5+14.2-17.210.2+143588000
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
'26/05/29147149147148.5+1.5+1.021.365205280.980.77+156-4.5+15.8+16710.1+1445000
'26/05/28147148145.5147+0.5+0.341.714936050.810.72-22-9.12+2.84-28.39.89-9444000
'26/05/27149149146.5146.5-1.5-1.011.695246030.870.77-211-5.63+29-1889.81+7453000
'26/05/26147148146.5148+1.5+1.021.023984840.820.59-139-2.25+0.34-1419.97+3446000
'26/05/25150150146.5146.5-3-2.012.346448210.780.95-348-3.38+15.3-33610+12443000
'26/05/22147149.5146.5149.5+2.5+1.72.042934060.720.43+118-2.25-0.56+11510.4-17431000
'26/05/21148148146147+0.5+0.341.372623260.80.39+63-6.13+15.8+72.710.2+5448000
'26/05/20147147145.5146.5001.022354080.580.34-57-7.07-0.28-64.310.20443000
'26/05/19149151.5146.5146.5-1.5-1.013.383664430.830.55+78-7.53-3.26+67.210.30443000
'26/05/18148.5149.5146.5148-0.5-0.342.022653630.730.39+4-2.14+1.6+3.4610.2+5443000
'26/05/15151151147.5148.5-1.5-12.332966300.470.44+40-0.33+3.6710.2-13438000
'26/05/14148.5152148.5150+1.5+1.012.364936500.760.74+119-6.71-0.21+11210.2-42451000
'26/05/13148149146148.5+0.5+0.342.033193910.820.47+110-3.42-0.17+10610.1-4493000
'26/05/12149.5149.5147.5148-1.5-11.343284270.770.49+41-5.71-1.82+33.59.950497000
'26/05/11150150147149.5+1.5+1.012.035215450.960.77+144-6.85-1.88+1359.96-46497000
'26/05/08148.5149.5146148+1+0.682.383224260.760.48-12.4-5.08+0.34-17.19.83-2543000
'26/05/07150.5150.5147147-2.5-1.672.343696170.60.55-142-10.4-1.45-1549.89+46545000
'26/05/06150150.5148149.5-0.5-0.331.674886990.70.73+34-4.43-7.18+22.410.3+1499000
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
'26/05/05147.5150145.5150+3.5+2.393.075978480.70.88+61+103+5.62+17010.4-28498000
'26/05/04146147142.5146.5+3.5+2.453.158971,0460.861.3+223+100-1+32210.4-25526000
'26/04/30144.5144.5141.5143002.15236580.790.75-193+100+0.45-92.810.2+27551000
'26/04/29138144137143+5+3.625.075517910.70.78-35+100-4.6+60.410.3+14524000
'26/04/28139139136.5138-0.5-0.361.814997680.650.69-275-1-2.32-27810.3+20510000
'26/04/27139139.5137.5138.5-1-0.721.435306200.850.73-1290-13.2-14210.6-50490000
'26/04/24140141139139.5-1-0.711.423574580.780.5-153-1-2.02-15610.7+16540000
'26/04/23141.5142.5139.5140.5002.144354850.90.61-1070-4.21-11110.8+15524000
'26/04/22140141139140.5+1.5+1.081.442653490.760.37+58-1-0.27+56.710.8+8509000
'26/04/21140140138.5139-1-0.711.073145180.610.44-66-1-3.95-7110.8+16501000
'26/04/20141141139140-0.5-0.361.424167660.540.58-37-3.33+0.31-4010.8+24485000
'26/04/17140142140140.5+0.5+0.361.432203420.640.31+40.5-4.95-1.01+34.610.9+4461000
'26/04/16139140.5139140+1+0.721.081422980.480.2+4-2+0.95+2.95110457000
'26/04/15140141138.5139001.82583390.760.36-39-2-1.06-42.110.9+1457000
'26/04/14138.5140138139+0.5+0.361.442843930.720.39-136-1+0.38-13710.9-14456000
'26/04/13140140.5138138.5-3-2.121.774196540.640.58-126-1+1.26-12611+5470000
'26/04/10141142.5141141.5+1+0.711.071392570.540.2+42-3-1.07+37.911+1465000
'26/04/09141141140140.5+0.5+0.360.71701930.360.1+7-2-2+311+4464000
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
'26/04/08141142140140+1.5+1.081.441622950.550.23-5-1+2.86-3.1411+3460000
'26/04/07139.5139.5138.5138.5-0.5-0.360.721152790.410.16-57-1-0.78-58.811.2+3457000
'26/04/02141142139139002.161142820.410.16-130-3.02-1611.3+1454000
'26/04/01141.5141.5139139+1+0.721.811482770.540.21+310+9.17+40.211.50453000
'26/03/31139140.5138138-1.5-1.081.793417220.470.47-1160+6.94-10911.4-3453000
'26/03/30138.5140138.5139.5-1.5-1.061.061604380.360.22-410-3.36-44.411.5-3456000
'26/03/27140141.5140141+0.5+0.361.07849490.090.12+36-0.95-1.91+33.111.5+2459000
'26/03/26141.5143140.5140.5-1-0.711.771001,7990.060.14+4-0.04+0.36+4.3311.5+1457000
'26/03/25143143140141.5+1.5+1.072.141606380.250.23+64-0.04+12.1+76.111.5+1456000
'26/03/24142142138.5140+0.5+0.362.513214530.710.45-1360+0.48-13511.40455000
'26/03/23140141139139.5-2.5-1.761.413457590.450.48-1860-8.89-19511.5+1455000
'26/03/20143143.5142142-1-0.71.051264270.290.18-30-1-4.05-35.111.6+2454000
'26/03/19143.5145.5142.5143-1-0.692.082014280.470.29-14.9-1+4-11.911.6-3452000
'26/03/18144.5145143.5144+0.5+0.351.051733680.470.25-3-1+0.2-3.811.6-1455000
'26/03/17143.5144.5143143.5001.051153590.320.16-400+2.88-37.111.6+2456000
'26/03/16143143.5142143.5+1.5+1.061.061454320.340.21-66.40+0.72-65.711.6+2454000
'26/03/13142144.5142142-1-0.71.752584290.60.37-48.8-1-0.38-50.211.7-11452000
'26/03/12144144.5142.5143-1-0.691.391866020.310.27+70-2.8+4.211.7+2463000
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
'26/03/11143.5145143.5144+3+2.131.062283620.630.33+41-2-21.1+17.911.7-5461000
'26/03/10143143140.5141+1.5+1.081.792053490.590.29+1-0.96-4.87-4.8211.6+3466000
'26/03/09140141.5138139.5-5-3.462.423696830.540.52-117+3-9.11-12311.6-34463000
'26/03/06143145142144.5+1+0.72.091352800.480.19-4.950+0.1-4.8511.80497000
'26/03/05143.5144.5142143.5+2+1.411.771623040.530.23-170-1.31-18.311.9-1497000
'26/03/04142143140141.5-2.5-1.742.084877270.670.69+0.20-11.7-11.511.9+14498000
'26/03/03147.5147.5143.5144-3.5-2.372.713316690.490.48-1970+1.95-19512.1-17484000
'26/03/02147149.5147147.5+0.5+0.341.74876590.740.72-42-0.96+18.7-24.312.1+13501000
'26/02/26146149145.5147+2+1.382.414765550.860.7+71.6-1.29+14.9+85.212.2+6488000
'26/02/25147147.5144.5145-2-1.362.043855660.680.56+64-2.92+6.62+67.712.1+9482000
'26/02/24148148.5145147-1-0.682.364276120.70.63+80.1-1-0.58+78.612.1+27473000
'26/02/23144149144148+4.5+3.143.486518640.750.96+1830+5.16+18812+52446000
'26/02/11141144.5141143.5+4+2.872.514687150.650.67+1400+17.5+15711.7-92395000
'26/02/10139.5139.5138139.5+1.5+1.091.091532540.60.21+320+3.01+3511.6+17487000
'26/02/09138.5140.5137.5138+0.5+0.362.182823640.780.39-1.970-11-1311.5+87470000
'26/02/06139139136137.5-1.5-1.082.162834300.660.39-1840-3.04-18711.5+17383000
'26/02/05139.5141138139-1-0.712.143234720.680.45-51.8-0.96-0.75-53.511.7+2366000
'26/02/04139.5140139140+0.5+0.360.721442060.70.2+60+1+711.7+1364000
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
'26/02/03140141139139.5001.432443560.680.34+37-10+3611.70363000
'26/02/02138.5140138139.5+1.5+1.091.452903940.740.4-70-5-1211.60363000
'26/01/30139139135.5138-1-0.722.523196760.470.44-84-1.96-0.36-86.311.6+9363000
'26/01/29140141139139-1-0.711.432053020.680.29-62-1-3.35-66.311.7+4354-100
'26/01/28140140.5138140+0.5+0.361.794967300.680.69-1240-1.23-12511.7+24350010.29
'26/01/27140140139139.5000.722113570.590.29-92-3+2.64-92.411.7-2326010.31
'26/01/26140.5141.5139.5139.5-0.5-0.361.432003850.520.28+2-3.88-0.46-2.3411.8+5328+110.3
'26/01/23142142.5140140-1.5-1.061.772294220.540.32-36-1.96-0.33-38.311.8+2323000
'26/01/22141142140141.5+1.5+1.071.432773820.720.39+32.5-1-1.04+30.411.80321000
'26/01/21140142139.5140001.792556170.410.36-34.5-2-1.49-3811.8+7321000
'26/01/20140141.5139.5140+1+0.721.442654460.590.37+4.1-1.96-3.87-1.7311.8-4314000
'26/01/19141.5142138.5139-2.5-1.772.476709650.690.94+100-39.4-2.23+58.411.8-49318000
'26/01/16143.5144141141.5-2-1.392.094489920.450.64-77-1+0.31-77.711.6+5367000
'26/01/15145145.5143143.5-1.5-1.031.723085300.580.44-49-0.96+1.27-48.711.7+2362000
'26/01/14145147144145002.072675870.460.39-320+2.81-29.211.7+13360000
'26/01/13148.5148.5145145-3.5-2.362.364868800.550.71-178-1.96-7.52-18711.7-3347000
'26/01/12151151146148.5-3-1.983.34668270.560.69-1110-25.6-13711.8-57350000
'26/01/09150151.5149151.5+2+1.341.671571920.820.24+410+11.4+52.411.9+18407000
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
'26/01/08150151149149.5+0.5+0.341.341412010.70.21-50+0.92-4.0811.9+30389000
'26/01/07151151149149-1-0.671.331392330.60.21-260+7.61-18.411.9+18359000
'26/01/06149150149150+1+0.670.671412440.580.21-1.9-0.96+9.07+6.2111.9+13341000
'26/01/05152.5152.5149149-3.5-2.32.32084250.490.31-1020+6.58-95.411.8+11328000
'26/01/02151.5153.5151152.5+1.5+0.991.661192560.460.18-22+0.7+7.36-13.911.9-3317-300
'25/12/31152152.5151151-1-0.660.991162000.580.18-10+2.26-1.46-9.212+19320-130.94
'25/12/30151.5152150.5152000.99741620.460.11-22+2+0.11-19.912+13301+141.33
'25/12/29150152149152+2.5+1.672.011091900.570.16+20+3+3+26120288031.04
'25/12/26150.5150.5149.5149.5-1-0.660.66881510.580.13-270+0.3-26.712-6288031.04
'25/12/24151152150150.5-0.5-0.331.32781500.520.12-7+20-512+11294031.02
'25/12/23153153151151-0.5-0.331.32611600.380.09-14+1-1.71-14.712+2283031.06
'25/12/22151152.5151151.5+1.5+111422320.610.22+90-0.11+8.8912+15281031.07
'25/12/19150.5150.5148.5150+1.5+1.011.351441760.820.22+440+3.91+47.912+5266031.13
'25/12/18147149146.5148.5+1.5+1.021.7881490.590.13-41.90+5.88-3612+2261031.15
'25/12/17147149147147+1+0.681.37911920.470.13-46.80-0.56-47.412-6259031.16
'25/12/16148148.5145.5146-3-2.012.012224770.470.33-51-1.25-3.45-55.712-1265031.13
'25/12/15150.5150.5149149-1.5-111332160.620.2-28.2-27+1.81-53.312+9266031.13
'25/12/12152152150.5150.5001451190.380.07-160+0.24-15.812.10257031.17
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/11150151.5149.5150.5+1+0.671.34932720.340.14-240+0.74-23.312.1+18257031.17
'25/12/10149151149149.5+0.5+0.341.34781640.470.12+5-0.88-0.43+3.6912.1+10239031.26
'25/12/09149.5151149149-1-0.671.331312830.460.2-330-1.42-34.412.1+8229031.31
'25/12/08150.5151.5150150-0.5-0.331971650.590.15-60+1.46-4.5412.2+3221031.36
'25/12/05152152149.5150.5001.661422280.620.21-160+5.1-10.912.2+1218031.38
'25/12/04151152.5150.5150.5-0.5-0.331.321282300.560.19-70+1.24-5.7612.20217031.38
'25/12/03153153151151-1.5-0.981.311131970.580.17-540+0.72-53.312.2+13217031.38
'25/12/02153153151152.5-0.5-0.331.312213320.670.34-124+71-1.33-54.312.2+7204031.47
'25/12/01153154.5152.5153+0.5+0.331.312183740.580.33-151+81-8.34-78.212.3+1197031.52
'25/11/28151152.5151152.5+2+1.3311142060.550.17-250+4.74-20.312.4-3196031.53
'25/11/27149151149150.5+1.5+1.011.34681470.460.1-220-2.26-24.312.40199031.51
'25/11/26148.5150148.5149+1+0.681.011613300.490.24-8-40-0.08-48.112.40199-131.51
'25/11/25150150147.5148001.691192390.50.18-65.80-0.19-6612.4+2199042.01
'25/11/24146.5148145148+3+2.072.071412160.650.21-470+5.16-41.812.4-3197042.03
'25/11/21146.5147.5144145-2-1.362.381553210.480.23-35.7-3+2.7-3612.40200042
'25/11/20144.5147144.5147+3+2.081.741742990.580.25+9-42+1.41-31.612.4-1200042
'25/11/19146146143144-1-0.692.073285490.60.47-21-42.9-0.3-64.212.5+4201+441.99
'25/11/18147148144145-2.5-1.692.714998610.580.73+63-172-3.14-11212.4+3197000
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
'25/11/17150.5150.5147147.5-2.5-1.672.334159700.430.61-84.9-1-3.65-89.612.4+7194000
'25/11/14153153150150-1.5-0.991.983845720.670.58-85-1-0.52-86.512.4-2187000
'25/11/13154154.5151.5151.5-2-1.31.952554790.530.39-1220-3.44-12512.5+6189000
'25/11/12152.5154152.5153.5+1.5+0.990.991882990.630.29-520+1.5-50.512.6-3183000
'25/11/11154154152152-1.5-0.981.32905890.490.44-70+12-4.75-62.712.6+7186000
'25/11/10157161.5153153.5-3-1.925.435008110.620.77-1860+3.9-18212.6+2179000