≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

2472 立隆電 / K線圖(日)

2472 立隆電

日期: 07/01權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
425453.5-28.5-6.28%15.44%461.5488418
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
24,338111.4億29,982812股/筆457.97.2849.022.47
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)
28,326124.1億26,6931.06張/筆438.1+41 (+9.94%)

連續漲跌: 連2漲→跌  ( -28.5元 / -6.28%)

財報評分: 最新68分 / 平均51分

上市指數: 47018.99 (893.08 / +1.94%)

新聞及公告

• 【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)

• 立隆電2026年股東常會決議事項 (公告訊息 06/24 14:02)

• 大立光、華邦電⊕、友達、威潤⊕、下一檔隱形冠軍飆股即將浮現 (Anue鉅亨 06/18 17:41)

• 〈台股盤後〉電子股多點開花漲587點收46465點新高 周漲2296點 (Anue鉅亨 06/18 14:12)

• 台積電最後一筆6960單暴拉！漲25元收最高2400　台股收漲412點 (ETtoday新聞雲 06/16 13:37)

• 端午大變盤！本週不賣股→將後悔莫及？ (Anue鉅亨 06/15 09:11)

• 被動元件兩樣情！6檔漲停3家慘跌停　國巨除息前翻紅 (ETtoday新聞雲 06/11 12:27)

• 【量大強漲股整理】台股報復性反彈，下一波的主角輪誰表現? (Anue鉅亨 06/09 17:38)

• 〈台股盤後〉被動元件及金融救場 跌606點保住4萬5 周線連三紅漲338點 (Anue鉅亨 06/05 14:11)

• 代子公司立隆電子(蘇州)有限公司公告處分理財產品 (公告訊息 06/03 14:53)

• 快訊／台股新增10檔「抓去關」　處置時間下周一至6/12 (ETtoday新聞雲 05/29 18:49)

• 台股暴走下殺！被動元件11檔收漲停　 2家獲利提前開獎 (ETtoday新聞雲 05/28 16:07)

• 因立隆電有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 05/28 15:56)

• 〈台股盤後〉美伊衝突升級 大怒神洗盤收跌620點破4萬4守住5日線 (Anue鉅亨 05/28 13:52)

• 國巨曝「下半年很忙」　5檔被動元件漲停刷新高 (ETtoday新聞雲 05/28 11:48)

• 〈台股開盤〉台積電刷天價2360元帶隊漲近700點 攻抵4萬5城下 (Anue鉅亨 05/28 09:51)

• 【量大強漲股整理】COMPUTEX 展前大洗盤！主力偷偷鎖碼「它」! (Anue鉅亨 05/27 18:07)

• 〈台股盤後〉權值股急行軍攻克4萬4山頭 大漲731點再刷新高 (Anue鉅亨 05/27 14:17)

• 【量大強漲股整理】市場寒冬真的來了嗎?!這裡還有火種！帶你逆勢賺！ (Anue鉅亨 05/20 18:16)

• 〈台股盤後〉520慶祝行情落空跌154點 靠聯發科硬撐險守4萬大關 (Anue鉅亨 05/20 14:26)

• 被動元件大吸金！ 國巨刷545元新高　15檔個股高掛漲停 (ETtoday新聞雲 05/20 11:43)

• 〈台股開盤〉520行情權值股翻身動起來 守4萬點拚收復月線 (Anue鉅亨 05/20 10:29)

• 更正公告立隆電董事會修正召開股東常會相關事宜 (新增報告及討論案) (公告訊息 05/13 17:47)

• 立隆電資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款標準 (公告訊息 05/13 17:23)

• 立隆電董事會決議辦理私募普通股案 (公告訊息 05/13 17:22)

• 立隆電董事會決議不繼續辦理2025年股東會通過之私募現金增資案 (公告訊息 05/13 17:22)

• 立隆電2026年第1季合併財務報告提報董事會 (公告訊息 05/13 17:21)

• 立隆電董事會修正召開股東常會相關事宜(新增報告及討論案) (公告訊息 05/13 17:21)

• MSCI季調開獎！新增千金股旺矽　剔除亞泥等7檔 (ETtoday新聞雲 05/13 09:14)

• 聯發科連2交易日列注意股　嘉晶、禾伸堂明起處置到5／25 (ETtoday新聞雲 05/11 18:32)

• 立隆電受邀參加元大證券舉辦之法人說明會 (公告訊息 05/08 15:06)

• 〈台股盤後〉闖關4萬2失利 下跌329點守住5日線 周線長紅飆漲2677點 (Anue鉅亨 05/08 14:17)

• 〈焦點股〉AI需求暢旺交期拉長 被動元件族群點火逾10檔高掛漲停 (Anue鉅亨 05/07 12:54)

• 立隆電2026年第1季財務報告董事會預計召開日期為2026年5月13日 (公告訊息 05/05 16:18)

• 〈焦點股〉中東鋁廠遭襲鋁價飆 鋁電族群可望迎漲價股價走強 (Anue鉅亨 03/30 13:35)

• 立隆電受邀參加中國信託證券舉辦之法人說明會 (公告訊息 03/19 15:40)

• 子公司資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款標準 (公告訊息 03/13 17:28)

• 立隆電董事會決議召開股東常會相關事宜 (公告訊息 03/13 17:25)

• 董事會決議股利分派 (公告訊息 03/13 17:08)

• 立隆電2025年度合併財務報告業經董事會決議通過 (公告訊息 03/13 17:07)

• 立隆電2025年度財務報告董事會預計召開日期為 2026年 3月13日 (公告訊息 03/05 17:09)

• 代子公司立隆電子(蘇州)有限公司公告取得理財產品 (公告訊息 03/02 17:35)

2472 立隆電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

7/1 交易資料統計

共6,440日
成交價: 425元 (-28.5元/ -6.28%)成交張數: 2.43萬張成交金額: 111億元
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
歷史次高
近2日新低
連2漲→跌
(-28.5元/ -6.28%)
第12高
近2日新低
歷史次高
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
425元		3日
06/29
~07/01
5日
06/25
~07/01
10日
06/17
~07/01
1個月
06/02
~07/01
3個月
04/02
~07/01
半年
01/02
~07/01
1年
'25/07/02
~07/01
2年
'24/07/02
~07/01
3年
'23/07/03
~07/01
5年
'21/07/02
~07/01
10年
'16/07/04
~07/01
15年
'11/07/04
~07/01
20年
'06/07/03
~07/01
今年
01/02
~07/01
起算價376361347.539213310775.983.262.167.737.820.9512.3107
漲跌價+49+64+77.5+33+292+318+349.1+341.8+362.9+357.3+387.2+404.05+412.7+318
漲跌幅+13%+17.7%+22.3%+8.42%+220%+297%+460%+411%+584%+528%+1024%+1929%+3355%+297%
振幅31.6%33.2%44.2%47.4%271%361%547%513%700%658%1229%2282%3934%361%
成交張數7萬9.94萬16.7萬22.9萬60.7萬87.5萬146萬206萬237萬280萬486萬610萬849萬87.5萬
成交金額305億419億676億900億1,797億2,114億2,697億3,214億3,439億3,736億4,922億5,272億5,733億2,114億
週轉率42.5%60.3%102%139%368%531%888%1249%1436%1701%2948%3705%5154%531%

* 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
'26/07/01461.5488418425-28.5-6.2815.424,33829,9820.81111-95.9+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
'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
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
'26/06/04346.5350.5341350-9-2.512.652,0574,0070.517.12+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
'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
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
'26/05/11219228203.5225+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
'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
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
'26/04/14178.5178.5176.5178.5+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
'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
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
'26/03/17118125.5116.5125+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
'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
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
'26/02/09107.5109106108.5+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
'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
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
'26/01/14121.5126116.5120+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
'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
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
'25/12/17101104.5100.5102.5+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
'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
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
'25/11/21101111100.5108.5+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
'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
'25/11/07101.5102.597.699.1-3.9-3.794.763,5253,4771.013.5+42+3-44.1+0.9212.1-767,833-101371.75
'25/11/06104104.5101.5103002.912,4652,0191.222.54-3660-21.4-38712-167,909-181471.86
'25/11/05101.5104100.5103-2-1.93.333,0192,6431.143.09+5080-39.3+46912.3-1597,925-531652.08
'25/11/04110110104.5105-5-4.5555,7654,0051.446.12+5170+15.2+53212-4518,084-162182.7
'25/11/03109.5112106110+1+0.925.55,8174,7141.236.34-1,2010-103-1,30411.6+688,535-1012342.74
'25/10/31109.5110.5107109-1.5-1.363.174,6974,1751.125.09-128-534+81.9-58012.3+2118,467-333353.96
'25/10/30113.5115107110.5-3-2.647.0510,6918,3621.2811.8-5920-118-71012.4-7928,256-193684.46
'25/10/29117118108.5113.5-1.5-1.38.2611,78110,7831.0913.3+1980-217-18.712.9-9379,048-413874.28
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
'25/10/28113117111115+0.5+0.445.2411,0658,2461.3412.6+1,153+339-19.4+1,47212.9-2779,985+54284.29
'25/10/27117118113114.5+4+3.624.5220,87213,5591.5424.1-8700+134-73612.2+32210,262+74234.12
'25/10/23108117107.5110.5+3+2.798.8431,91120,9141.5336+6750-87.5+58712.7-19,940+294164.19
'25/10/22102.5113101.5107.5+4.5+4.3711.242,72133,0191.2945.5+2,951+580+305+3,83712.2+5849,941+1943873.89
'25/10/219710396.7103+9.2+9.816.7229,80923,6501.2629.8+404+390-52.4+74210.4+2,1459,357+1181932.06
'25/10/2090.895.290.593.8+5+5.635.2913,81012,0141.1512.8+235+524+386+1,14510.1+3617,212+48751.04
'25/10/1787.390.987.388.8+1.7+1.954.136,2535,6401.115.6-279+205+101+26.910.2+836,851-1270.39
'25/10/1684.88884.887.1+2.8+3.323.81,8001,4181.271.56+7310+34.4+76510.4-2046,768-10280.41
'25/10/1583.584.78384.3+1.4+1.692.052,1799322.341.83+1210+1.44+12210-36,972+5380.55
'25/10/1486.28782.982.9-2.8-3.274.782,2652,1461.061.92+3690-12.9+35610-2886,975-3330.47
'25/10/1385.185.883.685.7-2.3-2.612.51,8571,6391.131.58-2370-19.5-2579.8+227,263+10360.5
'25/10/098989.48888+0.3+0.341.61,4981,2351.211.32+3840-0.62+3839.86-1457,241+1260.36
'25/10/0887.588.686.587.7-0.4-0.452.381,2191,5520.791.07-590-1.96-619.61-347,386-1250.34
'25/10/0787.689.48788.1+0.9+1.032.752,1272,4190.881.88+3880+26+4149.64-857,420-1260.35
'25/10/0386.688.986.687.2+0.8+0.932.661,6721,5221.11.47+1440+1.57+1469.34-697,5050270.36
'25/10/0287.287.686.386.4-0.2-0.231.59461,1810.80.82-380+2.68-35.39.24-597,5740270.36
'25/10/018788.486.286.6-0.4-0.462.531,2021,7670.681.05+1100-10.9+99.49.24-1207,633-17270.35
'25/09/3085.88785.487+1.3+1.521.871,1972,7360.441.03+195-43+4.76+1579.16-437,753-5440.57
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
'25/09/2687.48985.685.7-1.7-1.953.893,8774,0020.973.37-6280-151-7799.02+77,796+7490.63
'25/09/2590.191.587.287.4-3.4-3.744.744,2604,3960.973.78-920-225-3179.25-517,789+5420.54
'25/09/2489.591.588.290.8+1.4+1.573.693,7133,5291.053.35-3940+80.5-3149.18+667,840-7370.47
'25/09/239292.189.289.4-2.4-2.613.163,9325,0210.783.54+1590-265-1069.38+487,774-12440.57
'25/09/2292.595.590.891.8+0.3+0.335.1412,59111,6581.0811.7-9700-58.6-1,0289.19+4007,7260560.72
'25/09/198993.588.391.5+4.4+5.055.9715,97212,7621.2514.5-2,1980+293-1,9059.59+4347,326+30560.76
'25/09/1885.388.284.287.1+2.3+2.714.722,8083,7730.742.43+4790+160+63910.7+1036,892+5260.38
'25/09/1784.386.284.284.8+0.8+0.952.381,6972,0310.841.45+318-1+6.11+32310.4-606,789+2210.31
'25/09/1684.284.683.484+0.3+0.361.439849171.070.83-540-0.38-54.410.2-186,849+3190.28
'25/09/158787.183.583.7-3.8-4.344.113,2724,1730.782.76-1,776+1-39.2-1,81410.2+2676,867-21160.23
'25/09/1284.388.684.387.5+3.6+4.295.135,0264,1951.24.38+1,3730+81.1+1,45411.2-296,600+3370.56
'25/09/1185.485.683.783.9-1.2-1.412.232,0932,9070.721.77-210-1-10.7-22210.4-1006,629+4340.51
'25/09/1084.585.384.385.1+0.2+0.241.181,6321,6001.021.38+1020+7.6+11010.4+686,729+5300.45
'25/09/0985.485.482.984.9-2.7-3.082.855,2064,3661.194.38-1,7580+28.8-1,72910.4+436,661+8250.38
'25/09/0887.588.586.587.6+0.7+0.812.31,7482,0320.861.53+285+40-6.64+31811.3-1066,618+1170.26
'25/09/0585.687.484.986.9+2.2+2.62.952,3761,8911.262.06+1780+23+20111.1-246,724+1160.24
'25/09/0486.98784.784.7-1.4-1.632.671,4971,4171.061.28-78.90-14.1-93.111+56,748+1150.22
'25/09/0384.486.484.386.1+1.6+1.892.491,4562,5210.581.25+528-154-11.3+36311-1096,743+1140.21
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
'25/09/0285.38683.284.5-0.6-0.713.291,9833,1000.641.68+203-155-30.2+17.810.7-386,852-2130.19
'25/09/0188.488.484.685.1-3.2-3.624.33,2063,6710.872.76+519-104-85.5+33010.6-2516,890-2150.22
'25/08/298789.286.788.3+1.7+1.962.895,0525,3830.944.45+2270+38+26510.3+3297,141+1170.24
'25/08/2886.287.585.786.6+0.5+0.582.092,1663,0640.711.88+1030-49.9+53.110.1+576,8120160.23
'25/08/2785.786.585.186.1+0.9+1.061.642,0663,3460.621.77+2920+80.4+37210-926,755-3160.24
'25/08/2686.686.684.585.2-1.1-1.272.432,7745,5620.52.37+4800+4.17+4849.88-5226,847-16190.28
'25/08/2587.388.585.886.3+1.3+1.533.185,9109,3530.635.14-2450+72.9-1729.61+2577,369+10350.47
'25/08/2281.687.781.685+4+4.947.538,6808,1111.077.37+1,819-8+81.8+1,8939.61-247,112+11250.35
'25/08/2178.881.478.881+2.8+3.583.326,2853,4121.845+882+7+13.6+9038.51-1657,136+14140.2
'25/08/208282.18081.3-0.2-0.252.587,1203,6981.935.78-1,4380+69.6-1,3688.23-2207,301000
'25/08/1982.88381.381.5-0.7-0.852.073,3502,5581.312.74-1,5010-19.4-1,5209+37,521000
'25/08/18838381.582.2-1-1.21.83,4762,7851.252.85-7060+44.2-6619.91-2027,518000
'25/08/1584.284.282.883.2-0.5-0.61.672,9562,4591.22.46-548-331-20.5-89910.4+1457,720-300
'25/08/1483.284.482.383.7+1+1.212.547,0175,3951.35.86-2,175-781-5.32-2,96110.7+957,575-230.04
'25/08/1379.984.579.982.7+3.8+4.825.839,0706,6751.367.52-48-493+74.4-46712+6997,480-14150.07
'25/08/127979.478.278.9001.522,0231,8151.111.59+488-875+48.1-33911.9-96,781+281462.15
'25/08/1179.879.878.678.9-0.6-0.751.511,4841,3501.11.18-1720+7.36-16511.6+706,790+1151181.74
'25/08/0878.979.878.979.5+0.5+0.631.141,7111,3421.271.36-87.50+38.8-48.711.7+1876,720030.04
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
'25/08/0779.679.878.679001.521,1101,1001.010.88+116+6+5.78+12811.8-136,533030.05
'25/08/0679.38078.979-0.1-0.131.391,8762,1760.861.49-595+142+108-34511.7+3706,546030.05
'25/08/0578.879.978.879.1+0.6+0.761.42,6122,5081.042.07-361+94+14-25312+396,176030.05
'25/08/0477.879.376.778.5+0.8+1.033.351,7451,5681.111.37+4.14+74+0.64+78.812.3-1066,137030.05
'25/08/0176.278.374.577.7+0.7+0.914.941,7311,1271.541.33+329+109+2.22+44012.3-666,243030.05
'25/07/3177.277.376.577001.0453653610.41-350+0.06-34.912.1+676,309030.05
'25/07/3077.277.676.477-0.2-0.261.556017660.790.46+770-6.72+70.312.1-996,242030.05
'25/07/2977.377.776.377.2+0.3+0.391.828037571.060.62+1270+14.2+14112-1016,341030.05
'25/07/2876.377.175.976.9+1.2+1.591.595845601.040.45+1870-8.67+17812-206,442030.05
'25/07/25777775.675.7-1.1-1.431.827596451.180.58-3910+8.09-38311.8+466,462030.05
'25/07/2477.177.776.476.8-0.1-0.131.695795731.010.44+880-0.07+87.912.1-816,416030.05
'25/07/2375.777.175.776.9+1.7+2.261.867126161.160.55+3280+18.5+34612-696,497+230.05
'25/07/2277.377.675.175.2-1.8-2.343.251,1271,0081.120.86-620-14.8-76.811.8+56,566010.02
'25/07/2177.477.876.677-0.2-0.261.554303841.120.33+190+2+2111.9-56,561010.02
'25/07/1877.97876.877.2+0.2+0.261.567137360.970.55-2750+3-27211.9+716,566010.02
'25/07/1777.477.476.477+0.2+0.261.31,0801,3010.830.83-1110-19-13012-866,495010.02
'25/07/1675.778.775.776.8+1.6+2.133.993,2452,7641.172.52+426-3+26.8+45012.1-2876,581-110.02
'25/07/1574.675.674.675.2+0.9+1.211.355454991.090.41+210-1+1.5+21011.8-396,868020.03
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
'25/07/1475.275.27474.3-0.9-1.21.643743910.32-2500-4.66-25511.7+436,907020.03
'25/07/1174.175.674.175.2+1.2+1.622.037136091.170.54+1150-4.21+11111.9-116,864-620.03
'25/07/1074.874.873.674-0.1-0.131.624784031.190.35-102-2-12.5-11711.8+406,875080.12
'25/07/097374.37374.1+1.1+1.511.784704131.140.35+4500+4511.9-606,835080.12
'25/07/0873.473.872.573-0.3-0.411.775084951.030.37-790+13.3-65.711.9-56,895080.12
'25/07/0774.574.573.373.3-1.5-2.011.66766561.030.5-2880+3.45-28511.9+236,900080.12
'25/07/047777.274.574.8-2-2.63.529558721.090.72-4630-1.32-46412.1-256,877-180.12
'25/07/0376.877.876.876.8+0.8+1.051.321,1108731.270.86+3840+13+39712.4-1006,902090.13