≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2401 凌陽 (還原股價) / K線圖(日)

2401 凌陽

日期: 09/23期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.725.75-0.05-0.19%2.91%26.0526.4525.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,8624,842萬1,1281.65張/筆26.011.792571.11
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)
3,0587,955萬2,1811.4張/筆26.01-0.5 (-1.9%)

連續漲跌: 連2跌  ( -0.55元 / -2.1%)

財報評分: 最新57分 / 平均58分

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 更正凌陽2026年第2季合併財務報告iXBRL申報資訊 (公告訊息 08/13 17:27)

• 凌陽將於2026年08月18日受邀召開法人說明會 (公告訊息 08/12 16:57)

• 發佈凌陽2026年第二季合併營運報告之相關內容 (公告訊息 08/12 15:54)

• 凌陽2026年第二季財務報告董事會召開日期 (公告訊息 08/04 16:01)

• 〈台股開盤〉台積電衝2485元闖新天價 領軍大漲逾千點攻破4萬7關卡創高 (Anue鉅亨 06/22 09:45)

• 【量大強漲股整理】SPACE-X上市後潛力股鎖定誰？？ (Anue鉅亨 06/15 17:28)

• 凌陽股東常會決議解除董事競業行為禁止之限制 (公告訊息 06/15 16:36)

• 凌陽2026年股東常會重要決議事項 (公告訊息 06/15 16:35)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2401 凌陽 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/23 交易資料統計

共7,205日｜股價已還原
成交價: 25.7元 (-0.05元/ -0.19%)成交張數: 1,862張成交金額: 4,842萬元
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2291高
近3日新低
連2跌
(-0.55元/ -2.1%)
第2178低
近5日新低
第4824高
近5日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
25.7元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年
'24/09/24
~09/23
3年
'23/09/25
~09/23
5年
'21/09/24
~09/23
10年
'16/09/26
~09/23
15年
'11/09/26
~09/23
20年
'06/09/25
~09/23
今年
01/02
~09/23
起算價25.424.425.225.234.820.823.629.829.832.78.958.5314.819.9
漲跌價+0.25+1.3+0.55+0.5-9.1+4.95+2.05-4.1-4.15-7+16.8+17.2+10.9+5.8
漲跌幅+0.98%+5.33%+2.19%+1.98%-26.1%+23.9%+8.67%-13.8%-13.9%-21.4%+187%+201%+74.1%+29.1%
振幅4.32%8.61%11.5%11.5%35.8%78.8%70%60.6%73.4%70.9%403%437%322%82.2%
成交張數9,7561.52萬2.39萬4.66萬33.5萬110萬142萬250萬447萬758萬1,877萬2,419萬3,247萬128萬
成交金額2.54億3.9億6.02億11.8億100億318億386億660億1,327億2,383億5,132億5,837億8,740億357億
週轉率1.65%2.56%4.04%7.88%56.6%186%239%422%756%1280%3170%4087%5484%217%

* 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
'26/09/232626.425.725.7-0.05-0.192.911,8621,1281.650.48
'26/09/2226.426.625.625.8-0.5-1.93.813,0582,1811.40.8+3030-45.6+25816.9-1718,1930780.95
'26/09/2125.526.425.526.2+0.8+3.143.734,8482,7731.751.27-83.70+58.2-25.516.9+748,364+2780.93
'26/09/182525.624.825.4+0.7+2.833.643,1841,8231.750.81+3370+161+49717+68,2900760.92
'26/09/1724.524.824.524.8+0.35+1.431.432,2431,0262.190.55+2820+17+29916.9-578,2840760.92
'26/09/1623.824.423.824.4+0.65+2.742.531,3941,0551.320.34+2250+120+34516.9-148,341+2760.91
'26/09/152424.223.723.8-0.5-2.062.061,7211,2881.340.41-5250-127-65316.8+68,3550740.89
'26/09/1423.924.523.724.2+0.15+0.623.321,5469671.60.37+2120-83.8+12816.9+1048,3490740.89
'26/09/1124.224.423.724.1-0.8-3.212.612,6591,7911.480.64-6390-119-75816.9+878,245-13740.9
'26/09/1024.92524.824.9-0.25-0.990.991,4138471.670.35-31.10+69.4+38.417+278,158-2871.07
'26/09/092525.22525.2+0.3+1.210.81,3428411.60.34+1370-41.2+95.817+768,131-9891.09
'26/09/0825.625.624.824.8-0.7-2.743.132,2791,6841.350.57-1,1960-99.3-1,29517+388,055+16981.22
'26/09/0725.72625.425.6-0.15-0.582.141,7201,3761.250.44-2690+16.4-25317.2+278,017-11821.02
'26/09/0425.325.72525.7+0.85+3.422.822,1301,2981.640.54+6090+67.5+67717.2-927,990+13931.16
'26/09/0325.625.824.824.8-0.65-2.553.922,4041,4951.610.61-7310-80.7-81217.1+868,082-3800.99
'26/09/0225.225.725.225.5+0.05+0.21.961,1898601.380.3+22.10+45+6717.2-457,9960831.04
'26/09/0125.22625.225.4+0.2+0.792.972,2721,4141.610.58+4400-60.6+38017.2-1068,0410831.03
'26/08/3125.625.625.225.2-0.65-2.511.931,9111,3571.410.48-7470-61.7-80817.2+1678,147-7831.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/282626.425.825.9+0.15+0.582.141,7711,2741.390.46-3.740+29.1+25.317.3+517,980+1901.13
'26/08/2725.826.125.425.8+0.1+0.392.532,0101,3611.480.52-1790+22.7-15717.3+597,929+3891.12
'26/08/2625.225.825.125.6+0.5+1.992.981,8271,2631.450.47+2930+54.3+34717.3+37,8700861.09
'26/08/2524.925.424.625.2-0.05-0.23.371,8741,3201.420.47-4600+5.08-45517.2-17,867-12861.09
'26/08/2425.62625.225.2-0.3-1.183.332,0741,3251.570.53-7960+40.8-75517.3+1067,8680981.25
'26/08/2125.425.925.425.5-0.25-0.971.941,3689681.410.35-3350+0.69-33417.5+1137,7620981.26
'26/08/2025.926.225.425.8+0.05+0.192.921,9631,3461.460.51-335+50-44.8-32917.5+87,649-1981.28
'26/08/1924.92624.825.7+0.35+1.385.134,0832,5781.581.05-1,040+180+36.3-82417.6+507,641+6991.3
'26/08/1826.626.825.225.4-1.3-4.885.824,1662,5771.621.07-1,8740-146-2,01917.8+847,591-6931.23
'26/08/1726.827.126.626.6-0.15-0.562.051,5121,0701.410.4-1260+70.2-55.718.1-667,507+3991.32
'26/08/1427.527.526.726.8-0.4-1.472.943,2822,0651.590.89-1350-76.9-21218.2-577,573-35961.27
'26/08/1328.228.227.127.2-0.5-1.814.154,1592,5591.631.14-1,356-20+21-1,35518.2+1047,630-11311.72
'26/08/122828.727.627.7+0.3+1.094.013,9492,3161.71.1-1120+63.9-47.818.5-1957,526-31321.75
'26/08/1128.128.127.227.4-0.55-1.973.042,3391,6831.390.64-4620+75.6-38618.4-697,721+31351.75
'26/08/1027.72827.428+0.9+3.332.222,2351,5181.470.62+2800+144+42418.5+67,790+71321.69
'26/08/0727.427.626.927-0.35-1.282.551,8271,5101.210.5-107-40+3.27-14418.4+777,784-21251.61
'26/08/0627.727.726.627.4-0.35-1.264.142,8391,9541.450.77-1720-144-31618.5-647,707-91271.65
'26/08/0527.728.227.427.8+0.6+2.213.133,9332,5681.531.1+5100+208+71818.6-907,771+91361.75
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
'26/08/0425.627.325.427.2+1.3+5.037.543,6242,3761.530.97+9650+46.3+1,01118.5-1997,861-21271.62
'26/08/0324.526.424.325.8+1+4.028.653,6632,2191.650.94+1,3280-182+1,14618.3-858,060+41291.6
'26/07/3124.625.224.224.8+1.4+5.974.483,9092,2661.730.96-871+60+157-65418.1+1278,145+51251.53
'26/07/3023.724.923.223.4-0.7-2.97.044,0812,6791.520.98-5550-55.9-61118.2-698,018+41201.5
'26/07/292626.123.324.2-1.7-6.5810.87,2294,5881.581.74-877+5-333-1,20518.3-4078,087-81161.43
'26/07/2826.826.825.625.8-1.6-5.834.554,1142,4861.651.07-687+11-74.8-75118.3-1238,494-61241.46
'26/07/2728.528.52727.4-0.7-2.495.332,9942,0261.480.82-5280-25.9-55418.4+898,617-181301.51
'26/07/24282927.228.2-0.05-0.186.384,0292,8271.431.14-3020-3.68-30518.5-748,528+91481.74
'26/07/23303027.828.2-1.7-5.697.196,7304,2641.581.93-2,7280-212-2,94018.2+3248,602-871391.62
'26/07/2229.230.42929.9+2.3+8.334.899,0297,1511.262.69+2,7560+138+2,89418.6-2128,278+1132262.73
'26/07/2126.727.726.727.6+1.2+4.553.793,0071,7371.730.82+3840+81.6+46618.2-1148,490-81131.33
'26/07/2027.427.625.326.4-1-3.658.395,3243,1661.681.4-117+10-92.6-20018.1+58,604-111211.41
'26/07/1729.229.227.327.4-2.6-8.676.56,9934,2371.651.96-992+5-401-1,38918.1-3238,599-201321.54
'26/07/1630.730.929.930-1.2-3.853.214,7792,9211.641.44-7940-148-94218.2+178,922-31521.7
'26/07/1531.632.230.431.2005.937,7754,6871.662.41-1,5790+171-1,40818.4+618,905-171551.74
'26/07/143232.829.631.2-0.7-2.1910.38,7195,2601.662.69+5480-314+23518.6-3768,844-61721.94
'26/07/1333.833.831.231.9-1.1-3.337.7311,6456,5811.773.75-1,712+5-773-2,48018.5+2019,220-81781.93
'26/07/093234.231.833+1+3.127.3412,9847,4441.744.34+3,1370+347+3,48418.7-819,019+161862.06
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
'26/07/0831.832.230.732+0.75+2.44.645,3263,4411.551.68+59.2+5+197+26118.3-629,100-141701.87
'26/07/0732.833.231.131.2-1.45-4.436.278,0394,6671.722.57+86.20-172-85.318.5-2699,162-81842.01
'26/07/0633.834.432.632.7-0.75-2.245.389,2885,5521.673.1-22.4+10+13.5+1.1518.5-309,431-251922.04
'26/07/0334.435.632.633.4-0.85-2.488.8924,68512,4211.998.3-2,6270-191-2,81818.5+309,461-612172.29
'26/07/0231.234.331.234.3+3.1+9.9410.119,1528,1992.346.45+3,5030+140+3,64318.8+2349,431+1672782.95
'26/07/0132.433.431.231.2-0.55-1.736.9310,0885,6301.793.25+2760-59.4+21718.2-1399,197-51111.21
'26/06/3032.132.431.431.8+0.35+1.113.187,0984,0781.742.27+386+30+17.5+43418.2+1569,336-31161.24
'26/06/2931.73330.931.4-0.25-0.796.647,5694,7071.612.42+678+25-9.59+69418.2-3539,180-111191.3
'26/06/2634.334.431.431.6-3.25-9.318.619,39410,6041.836.3-1,995+10-417-2,40218-8649,533-791301.36
'26/06/2535.535.633.934.9+0.1+0.295.0327,32114,6461.879.53+86.5+10-154-57.718.4+15710,397-42092.01
'26/06/2432.435.132.234.8+2+6.18.9921,95912,0521.827.45+3,140+10+270+3,42018.3+35810,240+252132.08
'26/06/2333.83432.432.8-1.2-3.534.8515,4488,9641.725.11+2,537+30-251+2,31517.8-4779,882+41881.9
'26/06/2233.234.93334+1.75+5.435.8930,21116,8121.810.3-1,627+15+275-1,33717.3+52310,359+361841.78
'26/06/1831.934.231.832.2+0.75+2.387.4629,27815,2951.919.7+7,4280+462+7,89017.6-3389,836+41481.5
'26/06/1730.632.430.331.5+0.75+2.446.6715,9758,6711.845.03+1,3630+588+1,95016.5+14710,176-521441.42
'26/06/163232.630.630.8-0.7-2.236.0425,82113,5721.98.13-5350+7.07-52816.4-50810,029-241961.95
'26/06/1529.231.428.831.4+2.85+9.979.0929,21413,8122.129.02+11,9960+634+12,63016.5-22610,537+1262202.09
'26/06/1228.429.828.328.6+1.05+3.815.4417,4999,2031.95.08+2,7580+141+2,89914.4-48610,763+20940.87
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
'26/06/1125.527.625.527.6+2.2+8.688.289,3675,7531.632.51+828+5+2.82+83614+14911,249+30740.66
'26/06/1025.82725.325.4-1.15-4.346.234,5902,8591.611.2+4690-214+25513.8-6311,100-14440.4
'26/06/0925.426.62526.5+1.25+4.956.145,0503,2591.551.31+240+20-107+15313.7-15011,163+6580.52
'26/06/0824.825.424.825.2-2.2-8.012.197,8984,0551.951.97-1230-488-61113.7-18811,313-2520.46
'26/06/052828.226.727.4-0.65-2.315.166,3023,7011.71.72+6380-425+21313.6-22111,501-19540.47
'26/06/042929.22828.1-1.25-4.263.757,0614,2791.652.01-1,3020-127-1,42913.5+28911,722-24730.62
'26/06/0329.829.82929.4+0.45+1.562.776,8193,6431.872-27.40-7.82-35.213.6+10411,433+4970.85
'26/06/0229.630.128.228.9-0.75-2.536.4111,8265,91723.43+2,2380-156+2,08213.6-28811,329-13930.82
'26/06/0130.230.229.229.6-0.35-1.173.3311,1596,3041.773.3-6000-4-60413.3-15411,617-141060.91
'26/05/29313129.830-0.05-0.173.6611,2225,7561.953.38-1,881+1+17.5-1,86213.5+60811,771-11201.02
'26/05/2830.931.629.930-1-3.225.6418,5489,9211.875.7+2,5940-406+2,18813.7-40111,163+21211.08
'26/05/2730.43330.431+0.95+3.168.830,65415,6761.969.59-2,6200-13.1-2,63313.2+3111,564-111191.03
'26/05/2629.530.228.430.1+0.65+2.216.1122,63011,5471.966.66+2,8840+172+3,05613.7+4411,533-241301.13
'26/05/2530.83129.429.4-1.3-4.235.3727,07115,0301.88.06-4,3820-241-4,62313.2-46111,489-391541.34
'26/05/2230.431.829.230.8+1.2+4.068.6357,49828,1732.0417.4-6,000+100-670-6,57113.9+89811,950-11931.62
'26/05/2127.329.626.829.6+2.65+9.8510.447,78320,5372.3313.5+1,9370+1,534+3,47114.8-54311,052+1151941.76
'26/05/2025.227.42526.9+1.95+7.829.6234,82815,9952.189.39+4,640+73+884+5,59614.3+1,54811,595+50790.68
'26/05/192525.624.425+0.15+0.65.044,9482,6061.91.23-332+60+14.3-25813.6+17510,047+3290.29
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
'26/05/1824.824.923.424.8+0.15+0.615.884,3632,2691.921.06+5720-13.4+55913.6-2199,872-16260.26
'26/05/152525.324.424.6-0.2-0.83.624,5552,2981.981.14+1,7790-8.01+1,77113.5-10510,091-2420.42
'26/05/142525.224.224.8-0.1-0.43.815,5342,7771.991.36+1,4890-98.1+1,39113.2-27710,196+2440.43
'26/05/1325.425.424.225-1-3.854.626,4123,1602.031.59-1,155+12-71.9-1,21513+9310,473-13420.4
'26/05/1225.826.42526+0.3+1.175.077,5413,6452.071.94+933+5-144+79413.2+28210,380-1550.53
'26/05/1125.626.225.225.6+0.35+1.383.958,3483,9152.132.15+3,232+13+69.8+3,31513-44810,098+1560.55
'26/05/0825.626.424.625.3-0.1-0.396.6911,5195,1492.242.95+1560-1.98+15412.5+9210,546+12550.52
'26/05/0725.525.82525.4+0.3+1.22.796,3443,4031.861.62+1,8340-5.7+1,82812.5-5410,454+1430.41
'26/05/0625.625.824.825.1-0.05-0.23.986,7033,7861.771.69+1,074+15-325+76412.2-410,508+13420.4
'26/05/0524.825.724.625.2-0.15-0.594.357,2263,9331.841.82+2,885+7-51.5+2,84112.1-56710,512-5290.28
'26/05/0424.62624.525.3+1.2+4.986.0215,2407,5972.013.87-7350+258-47711.6+60811,079+13340.31
'26/04/3023.524.523.424.1+0.75+3.214.935,9213,5191.681.43+1,4860+205+1,69111.7-10310,471+7210.2
'26/04/2923.423.62323.4-0.05-0.212.563,0391,7721.720.71+5040-64.7+43911.6-18010,5740140.13
'26/04/282323.822.623.4+0.4+1.745.224,3722,6421.651.02+1,1550+7.23+1,16211.6-16210,754-3140.13
'26/04/2725.125.22323-2.5-9.88.8213,5436,5522.073.16-2,8890-61-2,95011.4-2,74210,916-102170.16
'26/04/2425.62624.625.5+0.75+3.035.4513,9907,4491.883.55-1,2920-131-1,42311.8+24113,658+451190.87
'26/04/2326.226.52424.8-0.8-3.139.5914,5596,9902.083.66+3,207+5+101+3,31312.1-46113,417-17740.55
'26/04/2225.226.62525.6+0.05+0.26.2719,7889,1082.175.11+4,0160+124+4,14011.6-72113,878+9910.66
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
'26/04/2124.425.62425.5+1.3+5.376.6118,0958,4912.134.53+3,655-5+444+4,09410.9+17514,599+59820.56
'26/04/2025262424.2+0.55+2.338.2528,46910,6622.677.1-5,208-7+57.3-5,15810.3+2,97114,424-5230.16
'26/04/1722.824.222.823.6+0.95+4.196.1713,8796,5222.133.3+2,1530+255+2,40811.1-24411,453+13280.24
'26/04/1622.922.922.322.7+0.1+0.442.653,5862,0141.780.81+1,472-4-18.4+1,45010.9+1011,697-2150.13
'26/04/1522.422.822.222.6+0.65+2.962.516,2113,2041.941.4+2,513-5-137+2,37110.6-9711,687+17170.15
'26/04/1421.322.421.222+0.9+4.285.75,6244,1061.371.23+1,959-2+35.4+1,99210.2-10311,784000
'26/04/1320.221.220.121+1.3+6.585.824,8213,3391.441.01+1,436-5+120+1,5519.92+11311,887000
'26/04/1020.220.319.619.8-0.3-1.53.242,0141,7811.130.4-933-21-25-9799.68+5911,774000
'26/04/0920.220.219.8200021,3841,4550.950.28+2400-2.31+2389.87-3311,715-1300
'26/04/0819.620.119.620+0.7+3.622.331,7341,3241.310.35+9320+57+9899.84-2911,8050130.11
'26/04/0719.919.919.319.4-0.25-1.283.061,2841,3930.920.25-2880-49.9-3389.69-1611,834-13130.11
'26/04/022020.119.619.6-0.3-1.512.511,6311,3341.220.32-141-20+22.3-1399.72-1111,850+22260.22
'26/04/012020.219.919.9+0.4+2.051.281,5709591.640.31+555-1+41.8+5969.8+4811,861-240.03
'26/03/3120.120.219.519.5-0.6-2.993.733,0352,2341.360.6-1,307-1-45.9-1,3549.7-1511,813-360.05
'26/03/3020.220.62020.1-0.6-2.92.661,6971,7260.980.34-177-1-40.2-2189.86+3911,828+290.08
'26/03/2720.120.719.920.7+0.25+1.223.912,0631,5811.30.42-2650-16.4-2819.91+2211,789-170.06
'26/03/262121.220.420.4-0.3-1.454.12,0541,6121.270.43-651-0.3+77.1-5749.94+3911,767-180.07
'26/03/252121.220.620.8+0.3+1.472.931,7201,3541.270.36+384-0.32+38.7+42210+511,728090.08
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
'26/03/2420.8212020.4-0.05-0.244.882,5202,0131.250.52-278-21-16-3159.95+211,723-1290.08
'26/03/2320.82120.420.5-0.7-3.32.832,2852,4060.950.47-6000-66.8-66710-3911,721+2210.18
'26/03/202121.720.721.2+0.3+1.444.783,7502,0621.820.8+4140+4.46+41810.2-5511,760-1190.16
'26/03/1920.821.420.620.9-0.25-1.183.551,9501,5831.230.41-111-3-17.5-13210.1+5211,8150200.17
'26/03/1821.521.820.821.2-0.05-0.244.722,8592,2631.260.6-770-4+131-64310.1+13611,763-20200.17
'26/03/1720.721.420.621.2+0.7+3.413.92,8262,2641.250.6+1,323-6+25.9+1,34310.3-5711,627+19400.34
'26/03/162121.420.320.5-0.4-1.915.022,3761,8381.290.49-1,0720-67.1-1,13910+9011,684+1210.18
'26/03/1320.921.220.720.9-0.4-1.882.111,8721,3181.420.39-2340-40.5-27510.2+9811,594-30200.17
'26/03/1221.221.82121.3-0.1-0.473.741,9041,2491.520.41+1620-24.7+13710.3+511,496+9500.43
'26/03/1120.621.520.621.4+1+4.94.412,0641,2441.660.44+9230+48.7+97210.2-8011,491+22410.36
'26/03/1020.820.820.220.4+0.15+0.742.961,4241,0221.390.29+2230-7.4+21610.1-1311,571-2190.16
'26/03/0920.320.619.920.2-1.4-6.473.463,3962,3361.450.68-6970-138-83510.1-34411,584-3210.18
'26/03/0621.521.821.221.6+0.1+0.462.781,4451,1651.240.31+420+22.3+64.310.2-6411,928-1240.2
'26/03/0521.221.62121.6+1.05+5.123.172,9021,5721.850.62+1,1250+42.5+1,16710.2-10411,992+4250.21
'26/03/0421.821.820.420.5-1.7-7.666.534,5732,9401.560.95-1,171+40-290-1,4219.94+14912,096-11210.17
'26/03/032323.422.122.2-0.6-2.635.482,9061,8161.60.65-83.20-25.7-10910.1-9011,947+9320.27
'26/03/0222.423.122.422.8-0.35-1.513.022,8161,9211.470.64+641+40-2.36+67910.2-4012,037-6230.19
'26/02/2622.823.322.623.2+0.55+2.433.13,0521,8751.630.7+1,183+45+50.9+1,27910.2-14812,077+1290.24
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
'26/02/2523.623.622.522.6-1.05-4.444.865,9613,5371.691.37-1,9790-76.5-2,05610+18512,225-1280.23
'26/02/2422.824.222.823.6+0.75+3.286.119,4855,0681.872.25+2,5510+229+2,78010.4+2112,040-3290.24
'26/02/2321.923.621.922.9+1.4+6.517.916,7533,4601.951.54+2,2460+73.5+2,3199.98-19012,019+8320.27
'26/02/1121.221.821.221.5+0.3+1.422.832,1491,2521.720.46+6690+48.6+7189.59+3512,221+1240.2
'26/02/102121.420.921.2+0.3+1.442.151,5078901.690.32+7250+18.9+7449.5-16212,186+3230.19
'26/02/0921.82220.920.9-0.25-1.184.962,3261,3511.720.49-4720-10.9-4839.46+112,3480200.16
'26/02/0621.921.920.921.2-0.8-3.644.562,0211,3731.470.43-410+30-31.1-4119.53-8012,347-2200.16
'26/02/052222.421.522+0.15+0.693.92,4371,3721.780.54+2970+10.1+3079.57-8912,427+2220.18
'26/02/0421.421.821.421.8+0.25+1.162.321,7611,0531.670.38+940+23.4+1179.51+15912,516+1200.16
'26/02/0321.521.821.121.6+0.55+2.623.571,9511,1081.760.42+7490-2.53+7469.49-9012,357-3190.15
'26/02/0221.521.620.821-1-4.553.642,5611,6441.560.54-192+20-74-2469.4-17912,447-5220.18
'26/01/3022.422.421.522-0.4-1.794.022,8461,7651.610.62+5150-89.8+4259.46-5112,626+1270.21
'26/01/2923.123.122.422.4-0.5-2.183.283,5602,0711.720.8+5220-43.7+4789.37-4112,677-44260.21
'26/01/2823.423.522.822.9-0.25-1.082.813,8572,0431.890.89+682+20+127+8299.32-23212,718+27700.55
'26/01/2723.323.422.523.2+0.15+0.653.914,6122,4911.851.06+2400+22.3+2629.3+26212,950+11430.33
'26/01/2622.523.122.223+0.55+2.453.793,5282,0261.740.81+1,6300+17.8+1,6489.25-12812,688+3320.25
'26/01/2323.123.422.422.4-0.3-1.324.184,3152,7671.560.98-8640-2.66-8679+6412,816+1290.23
'26/01/2222.923.622.622.8+0.3+1.344.686,6433,3871.961.53+4330+29+4629.13+32512,752+1280.22
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
'26/01/2122.422.722.222.4-0.25-1.12.23,9092,0131.940.88+1,2600-38.2+1,2229.02-5712,427-11270.22
'26/01/2023.223.222.422.7-0.4-1.733.465,6283,0631.841.28-9640-58.2-1,0228.8+4912,484+1380.3
'26/01/1921.923.621.823.1+1.35+6.218.2810,7215,0052.142.46-391+20+85.4-2868.88+6812,435+1370.3
'26/01/1621.822.221.421.8+0.3+1.43.266,1182,8252.171.33+9540-6.67+9478.87-2412,367+12360.29
'26/01/1521.821.821.121.4-0.4-1.833.23,6842,1211.740.79-1,2400-39-1,2798.72+3912,3910240.19
'26/01/1421.321.821.221.8+0.85+4.053.15,6442,7502.051.22-98+1+139+41.58.91-1312,352+2240.19
'26/01/1321.221.420.821+0.3+1.453.143,9612,0251.960.84+6620+22.7+6858.91-10312,365+1220.18
'26/01/1220.420.920.320.7+0.45+2.222.962,3951,2941.850.5+9810+19.9+1,0018.77-17612,4680210.17
'26/01/0920.520.62020.2-0.2-0.983.421,8711,1671.60.38-3000-9.36-3098.61-6012,644-9210.17
'26/01/0821.421.420.420.4-0.9-4.224.683,8882,3341.670.81-1,188+2-11.6-1,1988.65+812,704+6300.24
'26/01/0720.621.420.521.4+0.9+4.44.167,2673,6212.011.53-1,4250+127-1,2988.8+23312,696-4240.19
'26/01/062020.419.920.4+0.55+2.762.763,9741,6042.480.8+1,9060+4.87+1,9119.01+7312,463+7280.22
'26/01/0520.420.519.819.9-0.3-1.493.472,2141,4171.560.44-8230-18.3-8418.69-4012,390+1210.17
'26/01/0220.120.42020.2+0.3+1.512.011,5359261.660.31+464+20+99.1+5838.83-5812,4300200.16
'25/12/3120.420.619.919.9-0.3-1.493.712,1881,4531.510.44-5690-4.17-5738.75+6712,488-2200.16
'25/12/3020.220.219.920.2+0.05+0.251.491,0677141.490.21+106-5-0.34+1018.92-8412,421+1220.18
'25/12/292020.42020.2+0.1+0.521,3908621.610.28+5030+108+6118.95-5112,505+1210.17
'25/12/262020.219.820+0.1+0.51.751,2388121.530.25+3100+79.2+3898.86-13212,5560200.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/2420.320.419.820-0.4-1.972.72,2181,4701.510.44-8750-66.8-9428.81+712,6880200.16
'25/12/2320.920.920.420.4-0.45-2.162.641,1948761.360.25-5500-35.5-5868.94+9812,6810200.16
'25/12/2220.520.820.520.8+0.4+1.961.471,4178081.750.29+8960+9.01+9059.03-3912,5830200.16
'25/12/1920.420.520.220.4+0.2+0.991.498976201.450.18+3270+14.2+3418.9-2512,6220200.16
'25/12/1820.420.520.220.2-0.25-1.221.711,0897951.370.22-1140+16.8-97.28.84-11412,6470200.16
'25/12/1720.921.220.420.4-0.3-1.453.612,3131,3311.740.48-3760+102-2748.86+3912,761-1200.16
'25/12/1620.62120.520.8+0.1+0.482.662,1131,2621.670.44-2040+5.18-1998.89+6812,722-1210.17
'25/12/1520.220.820.220.6+0.15+0.733.411,1727281.610.24+4030+50.7+4548.92-812,654+1220.17
'25/12/1220.620.820.420.5+0.1+0.491.721,0636291.690.22+1990+2+2018.85+712,662-11210.17
'25/12/1120.220.720.220.4+0.25+1.242.481,7077972.140.35+1050-0.1+1058.81-5412,6550320.25
'25/12/1020.520.820.220.2-0.3-1.472.931,3108331.570.27+101-5+0.37+96.48.79-6712,7090320.25
'25/12/0920.820.820.420.4-0.25-1.211.691,0397401.40.21+600-1.43+58.68.78+7812,776-2320.25
'25/12/0820.220.820.220.7+0.5+2.482.481,7679661.830.36+5040+11.5+5158.82-112,698+2340.27
'25/12/0520.220.420.120.2-0.1-0.491.721,2376671.850.25+480+11.7+59.78.77-3612,6990320.25
'25/12/0420.320.620.220.3+0.05+0.251.731,4067791.810.29-220+6-168.76-1112,735-7320.25
'25/12/0320.120.420.120.2+0.15+0.751.249545901.620.19+2690+4+2738.82-2512,746+1390.31
'25/12/0219.920.219.820.1+0.2+1.012.011,3966962.010.28+1650+120+2858.83+412,7710380.3
'25/12/0120.320.419.919.9-0.4-1.972.711,5571,0061.550.31-2880-95.1-3838.82-3912,7670380.3
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
'25/11/282020.32020.3+0.3+1.51.759586631.440.19+3260+20+3468.92-2112,8060380.3
'25/11/272020.119.820+0.1+0.51.761,0707241.480.21+3120+1.06+3138.86-1512,827-7380.3
'25/11/2619.720.219.719.9+0.3+1.532.551,3998591.630.28+1740+4.6+1798.86-8612,842-13450.35
'25/11/2519.519.819.419.6+0.35+1.822.081,2398321.490.24+5390-5.48+5348.83-8612,928-4580.45
'25/11/2419.419.619.119.2-0.1-0.522.581,4139321.520.27-1580-1.6-1608.77013,014-16620.48
'25/11/2119.519.819.219.4-0.55-2.763.021,5871,1651.360.31+4230-122+3018.82-8913,014+5780.6
'25/11/2019.820.119.819.9+0.5+2.581.81,4388361.720.29+6450+5.89+6518.73-2013,103-6730.56
'25/11/1919.82019.219.4-0.4-2.023.792,4001,7001.410.47-40+10-119-1498.62-4513,123-59790.6
'25/11/1820.520.519.719.8-0.85-4.123.872,5822,1051.230.52-747+20-85.5-8138.63-14513,168+1041381.05
'25/11/1720.42120.220.6+0.3+1.473.692,3431,4571.610.48+1570-13.3+1448.71+7613,313-1340.26
'25/11/1420.82120.320.4-0.75-3.553.082,0101,6591.210.41-7910-17.9-8098.69-4413,237+4350.26
'25/11/1320.821.220.721.1+0.3+1.442.642,2481,4081.60.47+1420-21.5+1218.88+6813,281-47310.23
'25/11/1220.320.920.320.8+0.55+2.722.962,1841,2431.760.45+9740+23+9978.86-1513,213+3780.59
'25/11/1120.82120.220.2-0.65-3.113.592,7501,9461.410.56-5040-8.83-5138.75+5113,228+1750.57
'25/11/1020.621.120.420.9+0.35+1.73.411,7011,0681.590.35-5.780-6.44-12.28.81+5713,177+1740.56
'25/11/0720.920.920.420.6-0.45-2.142.141,2529061.380.26-2060-1.41-2078.82-6313,1200730.56
'25/11/0620.82120.621+0.5+2.442.21,3139081.450.27+2870+26.1+3138.83-2213,183-31730.55
'25/11/0520.720.820.420.5-0.5-2.381.91,8041,3191.370.37-410-49-908.8+3213,205-51040.79
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
'25/11/0421.521.620.921-0.45-2.13.032,0951,3531.550.44+11.10-29.9-18.88.84-16813,173+301090.83
'25/11/0321.721.921.421.4-0.1-0.462.321,8131,1281.610.39+160-17.7-1.678.84-16313,341-27790.59
'25/10/3122.122.221.521.6-0.45-2.052.952,8631,6131.770.62-1230+51.7-71.28.98-13013,50401060.78
'25/10/3022.422.421.722-0.35-1.573.363,5182,0771.690.77-1,0280-24.8-1,0539.03+3013,634+21060.78
'25/10/2922.823.122.222.4-0.3-1.323.972,6011,6401.590.59+1110-18.3+92.79.17-7813,604+111040.76
'25/10/2823.223.222.622.6-0.45-1.952.812,5621,7011.510.58-4580-38.6-4979.15+5513,682-1930.68
'25/10/2723.423.522.723.1+0.05+0.223.472,5911,4661.770.6+4910+123+6149.25-36513,6270940.69
'25/10/2323.523.52323-0.5-2.121.912,2261,3031.710.52-3720-87.4-4599.21+12813,9920940.67
'25/10/2223.423.723.223.6+0.2+0.861.933,1481,6251.940.74+8760+43.6+9199.37-4513,864+1940.68
'25/10/2123.423.723.223.4+0.35+1.522.173,4312,0401.680.81+8970+133+1,0309.28-6513,9090930.67
'25/10/2022.823.122.623+0.35+1.552.212,0871,1461.820.48+8480+76.3+9249.2-1413,974-2930.67
'25/10/1722.922.922.622.6-0.3-1.311.311,5831,1081.430.36+1880+10.5+1999.12-4013,9880950.68
'25/10/1622.823.422.723+0.1+0.442.841,9411,1981.620.45+2590+10.3+2699.18-1114,0280950.68
'25/10/1522.522.822.222.8+0.55+2.473.142,5471,4761.730.58+1570+212+3699.19+7314,039-4950.68
'25/10/1422.623.122.222.3-0.15-0.673.793,5021,7142.040.79+9220-22.5+9009.21+9013,966+13990.71
'25/10/132222.521.622.4-0.85-3.653.653,8182,4201.580.84-6750-51.8-7279.07-10813,876-54860.62
'25/10/0923.423.82323.3+0.15+0.653.675,7252,9311.951.34-8360+39.9-7969.22+14213,984-81401
'25/10/0823.223.322.823.2-0.1-0.432.152,0191,3331.510.46+129-4-15.6+1099.33+5113,84201481.07
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
'25/10/0723.223.62323.2+0.2+0.872.822,6491,5181.750.62+9260-0.25+9269.37+6413,791-71481.07
'25/10/0322.823.222.723+0.35+1.542.22,5501,1912.140.59+4180+24.4+4429.26-6513,727+71551.13
'25/10/022323.222.622.7002.422,3201,2821.810.53+8040+16.9+8219.16-6613,792-131481.07
'25/10/0123.423.422.622.7-0.55-2.373.442,0471,4951.370.47-2490-6.87-2569.07-3613,858+71611.16
'25/09/302323.422.923.2+0.4+1.752.191,7949811.830.42+5360-9+5279.23-2513,894-11541.11
'25/09/2623.623.622.622.8-0.7-2.974.253,1851,8991.680.73-4410-80.1-5219.23-13313,919-381551.11
'25/09/2523.62423.423.6+0.05+0.212.552,5281,2761.980.6+58-1-13.4+43.69.29+17614,05201931.37
'25/09/2423.82423.423.5-0.15-0.632.332,7271,4321.90.64+5310+23.8+5559.35+4713,876-201931.39