≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2505 國揚 / K線圖(日)

2505 國揚

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.2517.2+0.05+0.29%1.45%17.217.3517.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
193332.5萬1601.21張/筆17.220.618.850.08
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)
194331.8萬1791.08張/筆17.1+0.05 (+0.29%)

連續漲跌: 連2漲  ( +0.1元 / +0.58%)

財報評分: 最新49分 / 平均42分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 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)

• 國揚2026年股東會決議解除新任董事競業禁止之限制 (公告訊息 06/09 17:47)

• 國揚第四屆審計委員會委員 (公告訊息 06/09 17:44)

• 國揚董事會推選董事長事宜 (公告訊息 06/09 17:43)

• 國揚2026年股東常會改選董事(含獨立董事)當選名單 (公告訊息 06/09 17:42)

• 國揚2026年股東常會通過之重要決議 (公告訊息 06/09 17:40)

2505 國揚 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共8,898日
成交價: 17.25元 (+0.05元/ +0.29%)成交張數: 193張成交金額: 332萬元
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4421高
近3日新高
連2漲
(+0.1元/ +0.58%)
第863低
近3日新低
第7570高
近2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
17.25元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價17.3517.41717.918.819.319.224.718.7526.414.1514.1512.9520
漲跌價-0.1-0.15+0.25-0.65-1.55-2.05-1.95-7.45-1.5-9.15+3.1+3.1+4.3-2.75
漲跌幅-0.58%-0.86%+1.47%-3.63%-8.24%-10.6%-10.2%-30.2%-8%-34.7%+21.9%+21.9%+33.2%-13.8%
振幅2.02%2.3%3.82%8.66%10.6%18.9%21.6%35.4%82.7%58.7%219%232%273%20.7%
成交張數6417971,7655,0281.58萬4.89萬8.32萬14.5萬44.2萬59.5萬292萬528萬1,449萬6.64萬
成交金額1,098萬1,367萬3,038萬8,739萬2.82億8.92億15.5億28.3億109億142億686億1,061億3,004億12.3億
週轉率0.17%0.21%0.46%1.32%4.17%12.9%21.9%38.2%116%157%768%1390%3814%17.5%

* 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
'26/09/1717.217.3517.117.25+0.05+0.291.451931601.210.03
'26/09/1617.0517.251717.2+0.05+0.291.461941791.080.03-2600-263.96-33,296000
'26/09/1517.217.31717.15-0.2-1.151.732541631.560.04-310+5-263.98-303,299000
'26/09/1417.317.417.1517.35+0.05+0.291.4558511.140.01-400-43.9703,329000
'26/09/1117.3517.417.217.3-0.1-0.571.15989810.02-6.2100-6.213.98+93,329000
'26/09/1017.217.517.217.4+0.05+0.291.732611951.340.05+1550-4+1513.97+73,320000
'26/09/0917.217.3517.217.35+0.1+0.580.871891631.160.03+640-4+603.9103,313000
'26/09/0817.2517.417.217.25001.161441251.150.02+92.40-5+87.43.9303,313000
'26/09/0717.217.3517.0517.25+0.05+0.291.741701231.380.03+11.50+9+20.53.91+543,313000
'26/09/041717.216.8517.2+0.2+1.182.062051221.680.03+98.20+3+1013.91-243,259000
'26/09/031717.0516.917000.88116961.20.02-2100-213.88+103,283000
'26/09/0216.951716.8517000.881471381.060.02-4700-473.9103,273000
'26/09/0117.0517.116.917001.182221881.180.04-5900-593.93-143,273000
'26/08/3117.317.31717-0.3-1.731.733452411.430.06-950-2-973.75-473,287000
'26/08/2817.517.517.2517.3-0.1-0.571.441571600.980.03-5800-583.78-383,334000
'26/08/2717.517.5517.3517.4001.151921671.150.03-920+1-913.78+23,372000
'26/08/2617.4517.517.2517.4-0.05-0.291.432061711.20.04-1090+7-1023.81+43,370000
'26/08/2517.3517.517.2517.45-0.05-0.291.431341081.240.02-64.90+1-63.93.6703,366000
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
'26/08/2417.517.5517.317.5001.432811951.440.05-8500-853.6903,366000
'26/08/2117.317.5517.317.5+0.05+0.291.432822391.180.05-310+7-243.7-63,366000
'26/08/2017.2517.5517.2517.45+0.25+1.451.743542841.250.06+5300+533.71+733,372000
'26/08/1917.918.417.918.2+0.3+1.682.798274411.880.15+35300+3533.7-313,299000
'26/08/1817.917.9517.617.9-0.1-0.561.945263241.620.09-9600-963.61-453,330000
'26/08/1718.218.217.9518-0.1-0.551.382971971.510.05+550+2+573.66+73,375000
'26/08/1418.118.117.918.1+0.15+0.841.112641791.480.05+64.200+64.23.65+203,368000
'26/08/1318.2518.2517.9517.95-0.2-1.11.652021641.230.04+90+5+143.63+103,348-300
'26/08/1218.218.2518.118.15000.831991011.970.04+1030-6+97.33.63+33,338030.09
'26/08/1118.118.1517.9518.15+0.05+0.281.12191351.620.04-4500-453.6+743,335030.09
'26/08/1018.1518.21818.1+0.1+0.561.111531151.330.03+350+3+383.61-13,261030.09
'26/08/0717.7518.1517.7518+0.3+1.692.263402211.540.06+1390+7+1463.6+413,262+330.09
'26/08/0617.717.8517.6517.7001.132351471.60.04-1030-9-1123.71+713,221000
'26/08/0517.8517.917.6517.7-0.1-0.561.42701481.820.05+12900+1293.76-403,150000
'26/08/0417.6517.8517.617.8001.41731361.270.03+310-27.2+3.813.77-303,190000
'26/08/0317.6517.9517.6517.8-0.15-0.841.67117901.30.02+22.40-15+7.373.85-103,220000
'26/07/3117.81817.7517.95+0.35+1.991.422821362.070.05+1320+3+1353.84-763,230000
'26/07/30181817.5517.6-0.3-1.682.513641542.370.06+1200-1+1193.8-993,306000
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
'26/07/2918.118.1517.6517.9002.794592531.810.08+1380+8+1463.8-13,405000
'26/07/2818.0518.117.717.9-0.1-0.562.223161542.050.06+1130-1+1123.76+163,406000
'26/07/2717.751817.718+0.25+1.411.694031622.490.07+2910+7+2983.74+413,390000
'26/07/2417.6517.7517.417.75+0.05+0.281.981671301.290.03-30-1-43.67-503,349000
'26/07/2317.917.9517.617.7001.9872561.280.01-150+1-143.67+13,399000
'26/07/2217.7517.917.717.7-0.15-0.841.123371572.150.06-170-22-393.67+313,398000
'26/07/21181817.617.85+0.2+1.132.27132991.340.02+41.10-6+35.13.68-143,367000
'26/07/2018.0518.0517.617.65+0.05+0.282.562021791.130.04+45.40+16+61.43.67-453,381000
'26/07/1718.118.117.617.6-0.5-2.762.762712011.350.05-10-3-43.65+13,426000
'26/07/1618.1518.217.8518.1+0.25+1.41.963231941.660.06+290+5+343.66+1303,425000
'26/07/1517.817.917.717.85+0.15+0.851.133402351.450.06+1350-5+1303.65-743,295000
'26/07/1418.0518.0517.617.7-0.2-1.122.512922051.430.05+150+13+283.6+133,369000
'26/07/1318.1518.1517.717.9-0.05-0.282.511991571.270.04-830+9-743.62+183,356000
'26/07/0918.118.117.8517.95+0.1+0.561.4115851.350.02+350-3+323.69-243,338000
'26/07/0818.118.117.8517.85-0.1-0.561.392011761.140.04-210-4-253.69+313,362000
'26/07/0718.2518.317.917.95-0.3-1.642.192861901.510.05-5900-593.69-73,331000
'26/07/0618.318.518.1518.25+0.05+0.271.921871411.320.03+4800+483.7-373,338000
'26/07/0317.8518.317.8518.2+0.2+1.112.51821461.240.03+25.50+1+26.53.68+333,375000
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
'26/07/0217.918.0517.818+0.15+0.841.41751341.310.03-0.50+1+0.53.66+653,342000
'26/07/0118.118.117.817.85-0.1-0.561.672361561.510.04+54.70-6+48.73.6+303,277000
'26/06/3018.318.317.817.95-0.2-1.12.753042081.460.05-1600-163.59+323,247000
'26/06/2918.218.3518.118.15+0.1+0.551.391321171.120.02+40.40+2+42.43.61-253,215000
'26/06/2618.418.518.0518.05-0.6-3.222.413682841.30.07-1020-2-1043.65+943,240000
'26/06/2518.5518.6518.418.65+0.15+0.811.353281671.960.06+8.160+2+10.23.66+203,146000
'26/06/2418.2518.5518.2518.5+0.05+0.271.632671871.430.05-120-2-143.66+153,126000
'26/06/2318.418.7518.2518.45-0.05-0.272.72822191.290.05+0.550-5-4.453.66+383,111000
'26/06/2218.8518.8518.318.5-0.3-1.62.935893591.640.11-170+4-133.67+483,073000
'26/06/1818.7519.2518.7518.8002.667585331.420.14+1400-1+1393.64-243,025000
'26/06/1718.3518.818.3518.8+0.25+1.352.433542541.40.07+1160-5+1113.59-73,049000
'26/06/1618.7518.7518.4518.55-0.2-1.071.63342311.450.06+38.600+38.63.58+103,056000
'26/06/1519.119.118.618.75-0.05-0.272.662992131.410.06-27.10+4-23.13.57+103,046000
'26/06/1218.619.218.4518.8+0.2+1.084.036363851.650.12-1050-2-1073.57+1103,036000
'26/06/1119.2519.2518.318.6-0.7-3.634.926824761.430.13-30.80+15-15.83.58-902,926-400
'26/06/1019.0520.518.419.3-0.15-0.7710.82,2131,2341.790.43-1.20-1-2.23.56+923,016040.13
'26/06/0917.619.517.619.45+1.7+9.5810.72,3419542.450.44-1860-18-2043.55+302,924040.14
'26/06/08181817.6517.75-0.2-1.111.952731521.80.05-50-4-93.61+52,894040.14
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
'26/06/0517.951817.717.95+0.15+0.841.693071781.730.05+19.50-4+15.53.59+22,889040.14
'26/06/0417.717.9517.717.8001.42041431.430.04+340+3+373.59+12,887040.14
'26/06/0317.717.8517.517.8+0.3+1.7124022311.740.07+88.40+2+90.43.57+12,886040.14
'26/06/0217.4517.5517.3517.5+0.05+0.291.152191661.320.04-53.60-1-54.63.55+222,885040.14
'26/06/0117.417.5517.2517.45+0.05+0.291.723702151.720.06+11800+1183.56+52,863040.14
'26/05/2917.417.4517.2517.4-0.1-0.571.145333131.70.09-270+4-233.53+372,858040.14
'26/05/2817.617.617.417.5-0.05-0.281.143132031.540.05-1010-2-1033.52+342,821+340.14
'26/05/2717.7517.7517.517.55-0.2-1.131.414542801.620.08-1480+3-1453.53+982,787+110.04
'26/05/2617.717.917.6517.75+0.05+0.281.412191581.380.04-6800-683.61-102,689000
'26/05/2518.118.117.717.7-0.4-2.212.213693101.190.07-9500-953.62-312,699000
'26/05/2217.9518.217.9518.1+0.15+0.841.394912791.760.09-9300-933.62-442,730000
'26/05/2118.118.1517.917.95+0.1+0.561.43561801.980.06-6300-633.64-172,774000
'26/05/2017.918.0517.817.85001.44032081.940.07-890-10-993.64-172,791000
'26/05/1917.918.0517.817.85-0.05-0.281.45442612.080.1-10600-1063.67-142,808000
'26/05/1817.6517.917.4517.9+0.25+1.422.555742282.520.1-1130-6-1193.68-162,822000
'26/05/1517.6517.817.5517.65001.425852822.070.1-2350-10-2453.72+682,838000
'26/05/1417.9518.217.617.65-0.35-1.943.3382241220.15-3660-6-3723.78-622,770000
'26/05/1318.0518.117.618002.786273102.020.11-2140-2-2163.86-32,832000
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
'26/05/1217.6518.0517.518+0.35+1.983.127723692.090.14-1740-9-1833.9-442,835000
'26/05/1117.7517.7517.5517.65-0.1-0.561.133912481.580.07-17900-1793.92-132,879000
'26/05/0817.917.917.5517.75-0.1-0.561.966563841.710.12-2620+1-2613.96-702,892000
'26/05/0717.7517.8517.6517.85+0.05+0.281.124892781.760.09-1760+3-1733.97+192,962000
'26/05/0618.0518.117.7517.8-0.25-1.391.949614762.020.17-2780-28-3064.01-2042,943000
'26/05/0518.3518.351818.05-0.15-0.821.927054011.760.13-4080-8-4164.08+583,147000
'26/05/041818.317.918.2+0.5+2.822.261,9626443.050.36+1620-7+1554.18+1583,089000
'26/04/3017.9517.9517.717.7-0.25-1.391.394673021.550.08-2830+14-2694.12+982,931000
'26/04/291818.117.917.95-0.05-0.281.113671901.930.07-1000+5-954.18+572,833000
'26/04/2818.1518.217.918-0.15-0.831.656613222.050.12+280-11+174.31+1132,776000
'26/04/2718.8518.8518.0518.15-0.7-3.714.247093951.80.13-2540-14-2684.3+1392,663000
'26/04/2418.918.9518.6518.85+0.05+0.271.63461771.950.06-1510-4-1554.34+92,524000
'26/04/2318.819.118.5518.8002.931,0554302.450.2-2470-60-3074.37+292,515000
'26/04/2219.219.218.7518.8-0.1-0.532.387273022.410.14-2820-8-2904.41+472,486000
'26/04/2118.9519.118.7518.9+0.1+0.531.865132012.550.1-820-8-904.47+62,439000
'26/04/2018.919.118.818.8001.65712272.520.11-940+2-924.48-32,433000
'26/04/1718.818.9518.5518.8002.134262691.580.08-95.10-12-1074.51+262,436000
'26/04/161919.3518.718.8-0.2-1.053.428304981.670.16-650-13-784.52+12,410000
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
'26/04/1519.0519.1518.819-0.1-0.521.834832881.680.09-360+1-354.54+12,409000
'26/04/1419.1519.218.9519.1+0.05+0.261.313343291.020.06-550+3-524.55-22,408000
'26/04/1319.319.3519.0519.05-0.25-1.31.551562660.590.03-110+7-44.56-22,410000
'26/04/1019.519.519.319.3-0.15-0.771.03143981.460.03+1100+114.57-82,412000
'26/04/0919.519.619.3519.45-0.05-0.261.282161181.830.04-390-1-404.56-212,420000
'26/04/0819.3519.5519.3519.5+0.1+0.521.034822152.240.09-420+23-194.58+22,441000
'26/04/0719.219.419.1519.4+0.2+1.041.32581561.650.05+9100+914.61-82,439000
'26/04/0219.519.719.219.2-0.35-1.792.561331141.170.03-170-4-214.59-62,447000
'26/04/0119.2519.6519.2519.55+0.65+3.442.124673381.380.09+3200+55+3754.6-722,453000
'26/03/3118.8519.1518.8518.9-0.2-1.051.571861301.430.04-140+18+44.51+212,525000
'26/03/3018.819.2518.819.1002.361711541.110.03+100+10+204.52+32,504000
'26/03/2719.119.118.919.1001.0578781.010.01+2100+214.51+192,501000
'26/03/2619.419.419.119.1-0.2-1.041.551631391.180.03+570+3+604.51-12,482000
'26/03/2519.319.318.919.3+0.3+1.582.112811821.540.05+480+22+704.5-172,483000
'26/03/2419.219.218.8519+0.05+0.261.852141461.470.04+60+4+104.49-52,500000
'26/03/2319.119.318.7518.95-0.55-2.822.824303111.380.08-1320-21-1534.49-162,505-100
'26/03/2019.6519.919.319.5+0.2+1.043.116023481.730.12+1860-16+1704.52+192,521+110.04
'26/03/1919.1519.4519.1519.3-0.2-1.031.5420220210.04+70+5+124.47+142,502000
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
'26/03/1819.7519.7519.4519.5-0.1-0.511.532802211.260.05+730+23+964.47-42,488000
'26/03/1719.619.7519.4519.6+0.05+0.261.533692501.480.07-290+7-224.45+142,492000
'26/03/1619.519.6519.319.55+0.4+2.091.831,0134652.180.2+4320-7+4254.46-992,478000
'26/03/1319.0519.819.0519.15+0.65+3.514.059776851.430.19-50-4-94.34-7782,577000
'26/03/1218.3518.6518.3518.5-0.2-1.071.61691171.440.03-540-12-664.34+353,355000
'26/03/1118.4518.818.4518.7+0.25+1.361.91991241.60.04+810-2+794.36-163,320000
'26/03/1018.4518.518.3518.45+0.3+1.650.832141541.390.04+520-2+504.34-23,336000
'26/03/0918.0518.251818.15-0.55-2.941.343983291.210.07-1210-40-1614.33+63,338-200
'26/03/0618.5518.818.5518.7-0.1-0.531.331151011.140.02-1000-104.36+13,332+120.06
'26/03/0518.4518.8518.4518.8+0.6+3.32.23051971.550.06+300+8+384.36+93,331+110.03
'26/03/0418.6518.718.1518.2-0.7-3.72.916884531.520.13-1480-43-1914.34+333,322000
'26/03/0319.119.118.8518.9-0.25-1.311.312361711.380.04-4200-424.37+23,289000
'26/03/0219.119.2518.8519.15+0.2+1.062.114342591.670.08+18200+1824.35-983,287000
'26/02/2618.9519.118.818.95+0.1+0.531.592631781.480.05+88.10+4+92.14.3-113,385000
'26/02/2518.9518.9518.818.85-0.1-0.530.792481761.410.05-70-10-174.28+13,396000
'26/02/241919.118.818.95-0.05-0.261.581911661.150.04-130-1-144.3+23,395000
'26/02/2318.8519.118.8519+0.15+0.81.332962431.220.06+570+3+604.3-113,393000
'26/02/111919.1518.7518.85-0.15-0.792.113732451.520.07-240+28+44.28+333,404000
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
'26/02/1018.9519.218.8519001.841561421.10.03+360-6+304.29-63,371000
'26/02/091919.218.7519+0.15+0.82.393501811.930.07-610+2-594.2803,377000
'26/02/0618.9519.118.618.85-0.1-0.532.643691802.050.07-1970-15-2124.29+313,377000
'26/02/0518.919.318.818.95+0.15+0.82.663522391.470.07-1200-124.33-103,346000
'26/02/0418.7519.118.718.8+0.1+0.532.143211172.740.06+500+2+524.33+33,356000
'26/02/0318.618.818.518.7+0.25+1.361.632081721.210.04-700-1-714.31+13,353000
'26/02/0218.6518.6518.3518.45-0.1-0.541.623811981.930.07-1270+12-1154.33-393,352000
'26/01/3018.6518.718.4518.55-0.2-1.071.332162061.050.04-580+2-564.3503,391000
'26/01/2919.419.418.7518.75-0.5-2.63.385654101.380.11-270-2-294.36-53,391000
'26/01/2819.519.619.2519.25-0.3-1.531.794973851.290.1-870-36-1234.36+133,396000
'26/01/2719.619.7519.519.55001.283611622.230.07-1090-6-1154.38-263,383000
'26/01/2619.719.719.5519.55-0.15-0.760.761801271.420.04+900+94.41+423,409000
'26/01/2319.819.819.6519.7-0.05-0.250.7697681.430.02+80+1+94.4+423,367000
'26/01/2219.6519.7519.6519.75+0.1+0.510.511981751.130.04+26.70-5+21.74.4-553,325000
'26/01/2119.719.8519.5519.65-0.2-1.011.512852621.090.06-150-1-164.39+443,380000
'26/01/2019.820.0519.719.85-0.05-0.251.763252181.490.06-960-9-1054.39-3133,336000
'26/01/1919.9520.1519.819.9-0.1-0.51.753701812.040.07-510-23.2-74.24.42-23,649000
'26/01/1619.920.0519.7520+0.05+0.251.53092001.540.06-11.70-1-12.74.43-303,651000
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
'26/01/1519.952019.819.950012622071.260.05-680+9-594.43-393,681000
'26/01/1420.1520.1519.919.95-0.05-0.251.254002261.770.08+6300+634.45-163,720000
'26/01/1320.3520.3519.720+0.05+0.253.264683361.390.09-3200-324.44+553,736000
'26/01/12212119.9519.95+0.5+2.575.41,9401,0031.930.4+810+46+1274.44+223,681000
'26/01/0919.519.519.3519.45-0.05-0.260.77118911.30.02-31.20-1-32.24.43+43,659000
'26/01/0819.4519.7519.4519.5001.5493771.210.02-10-10-114.44-163,655000
'26/01/0719.5519.819.519.5-0.05-0.261.5312112110.02-90+1-84.44+163,671000
'26/01/0619.6519.819.519.55-0.2-1.011.524301852.320.08-3600-364.44-1713,655000
'26/01/052020.0519.7519.75-0.25-1.251.56192332.660.12-1030+28-754.44+63,826000
'26/01/0220.220.219.8520001.755351643.260.11-40-4-84.47+233,820000
'25/12/3119.9520.219.820+0.05+0.252.013061342.290.06+120-7+54.47-143,797000
'25/12/30202019.719.95+0.05+0.251.51140951.480.03+4400+444.46+43,811000
'25/12/2919.8519.919.6519.9+0.15+0.761.272601311.980.05+130+1+144.45-73,807000
'25/12/2619.9519.9519.7519.75-0.1-0.51.01125971.280.02+3200+324.45-243,814000
'25/12/2419.952019.819.85001.016132722.250.12+9100+914.44+23,838000
'25/12/2319.819.9519.719.85+0.15+0.761.273891712.270.08+4000+404.42+733,836000
'25/12/2219.720.119.6519.7+0.1+0.512.37723772.050.15+760+1+774.41+1453,763000
'25/12/1919.219.719.219.6+0.35+1.822.67132572.770.14+1280+5+1334.38+1263,618000
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
'25/12/1819.319.4519.1519.25+0.05+0.261.561661101.510.03+570+6+634.35-53,492000
'25/12/1719.1519.3519.1519.2+0.15+0.791.052031012.010.04-170+1-164.34+263,497000
'25/12/1619.119.2518.8519.05-0.05-0.262.092601731.510.05-280-2-304.34+223,471000
'25/12/1519.1519.21919.1-0.05-0.261.041151680.680.02+380+3+414.35-73,449000
'25/12/1219.2519.319.0519.15+0.05+0.261.312181042.090.04+100+14.34+1023,456000
'25/12/1119.3519.3518.8519.1-0.05-0.262.613131961.60.06-520+1-514.34+13,354000
'25/12/1019.219.319.119.15-0.15-0.781.041401111.260.03+7.450-1+6.454.3503,353000
'25/12/0919.319.3519.0519.3001.55199902.210.04-360-4-404.35+13,353000
'25/12/0819.319.3519.1519.3+0.05+0.261.0472691.040.01-10+14+134.36-23,352000
'25/12/0519.2519.419.119.25-0.1-0.521.553171033.080.06-1090+2-1074.3603,354000
'25/12/0419.2519.419.1519.35-0.05-0.261.29148771.920.03-240+8-164.38+43,354000
'25/12/0319.419.419.1519.4001.29164792.070.03+60+3+94.3903,350000
'25/12/0219.119.4519.0519.4+0.15+0.782.082631202.190.05+450+2+474.3903,350000
'25/12/0119.3519.3519.0519.25-0.05-0.261.55129801.610.02-630-1-644.38+263,350000
'25/11/2819.1519.3519.0519.3+0.15+0.781.571841061.740.04-400+17-234.4+113,324000
'25/11/2719.519.519.119.15-0.1-0.522.0892741.240.02+250-5+204.41+203,313000
'25/11/2619.419.41919.25+0.35+1.852.123461652.090.07+1350+3+1384.4+593,293000
'25/11/2519.2519.318.818.9002.651841051.760.04+80+1+94.37+523,234000
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
'25/11/2418.618.918.518.9+0.3+1.612.15125991.260.02+280+8+364.37+73,182000
'25/11/2118.7518.7518.3518.6002.151741181.480.03-58.80+13-45.84.36-103,175000
'25/11/2018.4518.7518.4518.6+0.2+1.091.6391651.390.02-260-12-384.37-53,185000
'25/11/1918.618.6518.2518.4-0.05-0.272.17110861.280.02-210+3-184.38-13,190000
'25/11/1818.418.618.118.45-0.05-0.272.73892051.90.07-680-8-764.41-63,191000
'25/11/1719.119.118.4518.5-0.5-2.633.428565651.510.16-39.70-57-96.74.43+273,197000
'25/11/1418.951918.719+0.05+0.261.582081731.20.04+300+4+344.44-153,170000
'25/11/1319.119.118.7518.95001.851681860.910.03-190+2-174.43+13,185000
'25/11/1219.0519.0518.8518.95-0.05-0.261.051131290.880.02+1800+184.44+13,184000
'25/11/1118.8519.318.8519+0.2+1.062.391771291.370.03-220-9-314.44+33,183000
'25/11/1019.219.218.818.8-0.3-1.572.092191321.660.04-730+5-684.44-343,180000
'25/11/0719.2519.418.9519.1002.362431561.560.05-450-12-574.46-13,214000
'25/11/0618.919.218.8519.1+0.35+1.871.874273621.180.08+570+5+624.47-233,215000
'25/11/05191918.6518.75-0.25-1.321.841551091.420.03-470-4-514.54-23,238000
'25/11/041919.0518.819001.321481041.430.03+160+1+174.55+33,240000
'25/11/0318.91918.719+0.15+0.81.591611331.210.03-40-9-134.54+13,237000
'25/10/3119.0519.0518.818.85-0.05-0.261.32111821.350.02-200+18-24.54-23,236000
'25/10/3018.91918.818.9+0.05+0.271.06149881.690.03-150+7-84.55-103,238000
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
'25/10/2918.819.0518.818.85-0.05-0.261.321541011.530.03+12.10+2+14.14.55-63,248000
'25/10/2819.0519.118.7518.9+0.05+0.271.862791202.330.05-40-3-74.55-1093,254000
'25/10/2718.91918.7518.85001.332701611.680.05-750+19-564.55-63,363000
'25/10/2318.618.918.5518.85+0.2+1.071.883451392.480.06+6500+654.57-533,369000
'25/10/2218.3518.718.3518.65+0.35+1.911.911551061.470.03+100+13+234.5503,422000
'25/10/2118.4518.518.2518.3001.37106971.090.02-30+4+14.55-53,422000
'25/10/2018.618.618.318.3-0.1-0.541.63143771.860.03-30+304.55+313,427000
'25/10/1718.518.618.418.4-0.1-0.541.08163981.660.03-1700-174.5503,396000
'25/10/1618.418.618.318.5+0.15+0.821.632541731.470.05-770-1-784.56-33,396000
'25/10/1518.518.6518.318.35-0.15-0.811.894361982.20.08-1170+13-1044.58+833,399000
'25/10/1418.5518.718.2518.5-0.05-0.272.433442311.490.06-1250-1-1264.6+903,316000
'25/10/1318.5518.7518.2518.55-0.35-1.852.654792232.150.09-1510-2-1534.64-53,226000
'25/10/0918.8518.918.718.9+0.05+0.271.061491431.040.03-350-6-414.66-223,231000
'25/10/0818.518.918.518.85+0.2+1.072.141831331.380.03+130+4+174.67-133,253000
'25/10/0718.818.818.618.65-0.15-0.81.062251801.250.04-550+15-404.66+363,266000
'25/10/0318.918.918.618.8-0.2-1.051.582552211.150.05-1900+4-1864.68+333,230000
'25/10/0218.91918.819+0.15+0.81.061281450.880.02+210+1+224.72+13,197000
'25/10/0119.119.118.7518.85-0.15-0.791.841321660.790.02-430+47+44.72+173,196000
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
'25/09/3019.119.118.719+0.1+0.532.121401061.320.03-740+13-614.73+13,179000
'25/09/2618.918.9518.6518.9-0.15-0.791.571761621.090.03-1180+5-1134.75-13,178000
'25/09/2518.9519.1518.9519.05+0.05+0.261.051351051.290.03+220+13+354.78+33,179000
'25/09/2418.851918.7519+0.15+0.81.3395881.080.02+60+8+144.77-53,176000
'25/09/2318.91918.818.85-0.15-0.791.052111491.420.04-970-10-1074.77+83,181000
'25/09/2219.319.318.919-0.2-1.042.081951401.40.04-370+3-344.79-743,173000
'25/09/1919.2519.2518.8519.2-0.15-0.782.074843071.580.09-1710-1-1724.8-103,247000
'25/09/1819.419.4519.0519.35+0.15+0.782.083052161.410.06-1380+7-1314.85+313,257000