≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2455 全新 / K線圖(日)

2455 全新

日期: 09/30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
552543+9+1.66%2.03%544555544
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3957.71億3,094451股/筆552.627.95134.32.16
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)
1,0255.58億1,799570張/筆544.6-11 (-1.99%)

連續漲跌: 首日上漲  ( +9元 / +1.66%)

財報評分: 最新64分 / 平均72分

上市指數: 47940.13 (308.17 / +0.65%)

新聞及公告

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！ (Anue鉅亨 09/29 08:30)

• 台股5檔「抓去關」新名單　全新、豪勉明起處置到10／5 (ETtoday新聞雲 09/22 18:11)

• Sony 全新 2 款耳罩式耳機登台！旗艦技術下放、2,000 元有找 (ETtoday新聞雲 09/18 15:16)

• 全新股份有限公司國內第三次無擔保轉換公司債(簡稱：全新三，代碼：24553)發行公司行使債券贖回權暨訂於2026年11月18日終止櫃檯買賣等相關事宜。 (公告訊息 09/17 14:50)

• 全新股份有限公司國內第二次無擔保轉換公司債(簡稱：全新二，代碼：24552)發行公司行使債券贖回權暨訂於2026年11月18日終止櫃檯買賣等相關事宜。 (公告訊息 09/17 14:50)

• 美股轉多三大證據！2027年『漲價、需求大爆發』產業名單！？ (Anue鉅亨 09/17 10:33)

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 市場震盪籌碼大「洗牌」 台股主動ETF受益人數單月驟減16.5萬 資金急湧海外資產 (Anue鉅亨 09/15 12:39)

• 《價值型投資 最新產業研究報告》全新 (2455-TW) 高速光通訊需求升溫，磷化銦磊晶片加速放量 (Anue鉅亨 09/10 11:34)

• 全新 AirPods 5 全面支援主動降噪　隔音效果大增 50% (ETtoday新聞雲 09/10 01:48)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 〈熱門股〉磷化銦缺料改善 全新獲外資連3買讚周漲21％ (Anue鉅亨 09/06 11:52)

• 快訊／2檔「抓去關」新名單　全新下周一處置至9／15 (ETtoday新聞雲 09/04 18:21)

• 全新可轉換公司債全新二(代號:24552)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 09/04 14:45)

• 哥斯達黎加歡迎超過 400 位買家與投資者，參與該區最大國際商業盛會 (PR Newswire 09/04 03:59)

• 全新8月營收年增71.16％再寫單月新高 磷化銦產品出貨訂單滿載已至年底 (Anue鉅亨 09/03 19:55)

• 快訊／2檔「抓去關」新名單　安瑞-KY每45分鐘撮合一次 (ETtoday新聞雲 09/03 18:05)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 全新可轉換公司債全新三(代號:24553)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 09/02 14:42)

• 全新受邀參加中國信託證券舉辦中信證券2026第三季前瞻論壇 (公告訊息 09/02 14:33)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 全新「挾光通訊熱度」連2根漲停刷高　公告7月獲利年增236% (ETtoday新聞雲 09/01 16:43)

• IBM 與 USTA 為 2026 年美國網球公開賽推出全新 AI 驅動球迷體驗 (PR Newswire 09/01 16:14)

• 係因全新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 09/01 14:52)

• 〈台股盤後〉聯發科漲停領權值股大漲820點收最高 直逼4萬7關前 (Anue鉅亨 09/01 14:43)

• 〈焦點股〉蘋果新iPhone發布前夕 PA雙雄亮燈攻上漲停板 (Anue鉅亨 09/01 13:25)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• MSCI生效！台積電最後1單爆萬張量收跌15元至2405　台股收跌202點 (ETtoday新聞雲 08/31 13:36)

• HUDA BEAUTY 與 CARDI B 攜手推出全新 ULTRA SNATCHED 系列 (PR Newswire 08/31 12:00)

• 全新 Mac mini 藏蘋果沒說的 3 件「關鍵細節」　買錯款差很多 (ETtoday新聞雲 08/28 16:39)

• 《Animula Nook》攜全新 Beta 版本亮相 gamescom 2026，Tencent Games 展位開放現場試玩 (PR Newswire 08/25 20:45)

• 又一檔光通訊股遭處置 光環明起被關至9/1 (Anue鉅亨 08/25 19:33)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 快訊／台股開低走高狂拉近千點！收漲407點、站回45K　台積電漲25元 (ETtoday新聞雲 08/25 13:38)

• 不用等下月發表會！傳蘋果全新 Mac 電腦即將突襲上架 (ETtoday新聞雲 08/25 11:30)

• 全新 IKEA 全球研究發現：近四成的人正針對家裡的凌亂狀況發起「沉默抗議」 (PR Newswire 08/24 19:00)

• 世紀*、全新4檔飆股漲多下周一起抓去關 每2分鐘撮合至8/28 (Anue鉅亨 08/21 18:59)

• 4檔「抓去關」新名單　8／24日起2分鐘撮合 (ETtoday新聞雲 08/21 18:10)

• 〈台股盤後〉電子股無力、下殺589點 失守4萬5及季線大關 (Anue鉅亨 08/19 14:20)

• 〈台股盤後〉震盪逾800點收跌548點 4萬6無功折返失守5日、10日線 (Anue鉅亨 08/18 14:12)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 〈焦點股〉磷化銦傳Q4漲價大利多 聯亞、全新3檔亮燈衝漲停 (Anue鉅亨 08/17 13:50)

• Google 全新 Pixel Watch 5 手錶登場！胰島素阻抗、血壓都能追蹤 (ETtoday新聞雲 08/12 23:18)

• 全新 ReSound Sensia™ 助聽器能提升您想聽到的聲音 -- 而非僅僅是音量最大的聲音 (PR Newswire 08/10 15:00)

• 快訊／6檔「抓去關」新名單！萬金股川湖入列　下周處置新制起跑 (ETtoday新聞雲 08/07 18:05)

• AGON by AOC 推出全新 Triple Refresh Rate 電競顯示器 (PR Newswire 08/06 17:46)

• 全新可轉換公司債全新二(代號:24552)及全新三 (代號:24553)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 08/06 14:46)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

2455 全新 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/30 交易資料統計

共6,070日
成交價: 552元 (+9元/ +1.66%)成交張數: 1,395張成交金額: 7.71億元
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4高
近2日新高
首日上漲
(+9元/ +1.66%)
第2134低
近2日新高
第685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
552元		3日
09/24
~09/30
5日
09/22
~09/30
10日
09/15
~09/30
1個月
09/01
~09/30
3個月
07/02
~09/30
半年
04/02
~09/30
1年
'25/10/01
~09/30
2年
'24/10/01
~09/30
3年
'23/10/02
~09/30
5年
'21/10/01
~09/30
10年
'16/10/03
~09/30
15年
'11/10/03
~09/30
20年
'06/10/02
~09/30
今年
01/02
~09/30
起算價552572535477358.5263.5161166148118-37.2540.5151.5
漲跌價0-20+17+75+193.5+288.5+391+386+404+434-+514.75+511.5+400.5
漲跌幅0%-3.5%+3.18%+15.7%+54%+109%+243%+233%+273%+368%-+1382%+1263%+264%
振幅2.72%6.12%15.7%24.3%93.4%127%286%305%342%455%-1519%1432%296%
成交張數4,0612.61萬11.2萬23.5萬62.6萬122萬251萬401萬511萬694萬1,324萬1,831萬2,091萬220萬
成交金額22.3億144億610億1,256億2,714億4,818億7,290億9,439億1.12兆1.31兆1.93兆2.14兆2.29兆6,837億
週轉率2.2%14.1%60.5%127%339%661%1356%2170%2764%3752%7158%9904%11307%1190%

* 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
'26/09/30544555544552+9+1.662.031,3953,0940.457.71+2490+34.6+284
'26/09/29543550540543-11-1.991.811,0251,7990.575.58-109+35+119+45.130.8-1599,994-686246.24
'26/09/24547555542554+2+0.362.361,6412,6430.629.05+201-8+322+51530.8-13110,153-2726926.82
'26/09/23541552535552+5+0.913.113,3114,8340.6818-190-228+1,226+80830.7-30110,284-2049649.37
'26/09/22570570537547-25-4.375.7718,75524,6570.76103-2,880-199-290-3,37030.8+72310,585+281,16811
'26/09/21571590545572+16+2.888.0915,65917,9450.8788.9-905+1,525-48.1+57232.3+1389,862+1301,14011.6
'26/09/18545563520556+22+4.128.0520,02722,2110.9109-642+211+215-21632.8+6239,724+3551,01010.4
'26/09/17535566515534+19+3.699.928,61927,4021.04157+81.7+551+489+1,12233.1+9069,101+816557.2
'26/09/16515534506515-5-0.965.3819,71820,9260.94103-1,483-64.3-181-1,72833.1+6278,195+445747
'26/09/15528536506520-15-2.85.611,6722,9320.578.71-131-64-138-33333.7-647,568-55307
'26/09/14497535493535+20+3.888.161,7202,8370.618.89+685-2+68.7+75233.8-2047,632+115357.01
'26/09/11514527499.5515-17-3.25.171,8424,1050.459.46+416-15+14.1+41533.6-957,836-325246.69
'26/09/10533545527532-1-0.193.381,5643,0940.518.41+134-28+58.1+16433.4-1327,931-465567.01
'26/09/09536552523533+18+3.55.632,4994,0480.6213.5+1,148+49.8-158+1,03933.3-2568,063-1326027.47
'26/09/08528535506515+15+35.84,6535,8760.7924.3+1,807-777+550+1,58032.5-3528,319+57348.82
'26/09/07525525491500-28-5.36.443,4767,3320.4717.5+129-19+581+69131.5-6278,671-3867298.41
'26/09/04548548492.5528+3+0.5710.624,12628,0580.86124+1,267-98-804+36531.5-99,298+1221,11512
'26/09/03541555520525-17-3.146.4621,44223,1900.92116+2,691+713-402+3,00230.9-1,2749,307+3299310.7
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
'26/09/02515552509542+18+3.448.2134,01434,4540.99182+2,744+1,421-65.1+4,10029.4-83610,581+2419619.08
'26/09/01490524474524+47+9.8510.528,05230,1830.93142-663+526-108-24427.8+1,12111,417+1487206.31
'26/08/31428477428477+43+9.9111.332,35633,2430.97151+2,300+1,511-288+3,52428.3+1,95710,296+515725.56
'26/08/28438442431.5434+1+0.232.422,1213,7210.579.27+548-49+69.7+56827-3588,339+205216.25
'26/08/27429450426.5433+5+1.175.494,7677,0540.6820.9+748-24+1,066+1,79026.9-5528,697-395015.76
'26/08/26419430415428+8.5+2.033.583,4965,6700.6214.8+895-11+332+1,21627.4-2899,249-225405.84
'26/08/25381.5419.5374.5419.5+38+9.9611.84,2805,9560.7217.1+2,145+4+217+2,36527-9319,538-105625.89
'26/08/24401.5405.5381.5381.5-24.5-6.035.913,0774,7690.6512+107-5+401+50425.9-1,30210,469-2875725.46
'26/08/21404411393.5406-6-1.464.2514,16715,3100.9357.1-1,003+1,512-355+15525.7-56211,771+3198597.3
'26/08/20411.5416392.5412+15.5+3.915.9316,53117,7760.9366.9-4,116+2,065-225-2,27626.5+79512,333+685404.38
'26/08/19385.5415385396.5-21-5.037.1915,31319,6430.7861.3+420+607-167+86028.1-71511,538-224724.09
'26/08/18435437.5409.5417.5+0.5+0.126.7135,43335,2151.01150-484+495+24.8+35.927.6+59612,253+404944.03
'26/08/17409.5417405417+37.5+9.883.1613,65112,5091.0956.6+717-179+58.9+59727.8+1,00011,657+964543.89
'26/08/14385385376379.5-4.5-1.172.342,6615,0500.5310.1-19.8-18-61.1-98.927.5+7810,657+203583.36
'26/08/13398398380384-0.5-0.134.683,7315,8010.6414.4+417-21+76.9+47327.8-60610,579-73383.2
'26/08/12372388372384.5+17+4.634.353,9706,5590.6115.2+248+7+186+44127.6+1511,185+343453.08
'26/08/11365373.5358.5367.5-17-4.423.93,5606,6320.5413+135+41.1-95.3+80.227.5-30111,170-633112.78
'26/08/10382392376384.5+20.5+5.634.45,1297,7030.6719.8-48.6+190+301+44227.4+67211,471+133743.26
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
'26/08/07378388358.5364-8-2.157.9314,69215,7290.9354.8-1,948+4+65.9-1,87827.5+55010,799+243613.34
'26/08/06384402365.5372-16-4.129.4135,12230,7341.14135+3,230+298-98.6+3,43028.5-54310,249-1563373.29
'26/08/05388388382.5388+35+9.921.5610,9235,0892.1542.4-4,2630-40.3-4,30426.6+1,14410,792+54934.57
'26/08/04349353347.5353+32+9.971.715,1554,0261.2818.2+522+4+86.6+61328.9+1839,648+524885.06
'26/08/03301.5321300321+29+9.937.196,3114,9251.2819.7-1.69+241+123+36228.6+4469,465+744364.61
'26/07/31292292278292+26.5+9.985.275,5555,1721.0716-612+124+107-38128.6+5959,019+63624.01
'26/07/30264287255265.5-7-2.5711.79,5968,5321.1226.2-4.93-7-44.3-56.228.9-1038,424-1103564.23
'26/07/29304304272.5272.5-30-9.9210.45,29014,2030.3714.9-225+23-177-37929-1868,527+374665.46
'26/07/28310321.5300302.5-24-7.356.586,19312,3710.519.2+737+42-86.8+69229.1-4828,713+504294.92
'26/07/27322.5338319326.5-6.5-1.955.718,7828,4941.0328.8-274+30-165-40928.5+1059,195-173794.12
'26/07/24335.5351.5321333-12-3.488.8416,22914,9301.0954.9-1,898+59-74.9-1,91428.2-3999,090-93964.36
'26/07/23335.5356.5329345+20.5+6.328.4719,11317,8391.0766+1,482+362+261+2,10529.1+2049,489+1204054.27
'26/07/22308324.5306324.5+29.5+106.276,5377,6320.8621+72.4+198+71+34128.2+5189,285+1842853.07
'26/07/21283.5298.5281.5295+18+6.56.144,7545,5730.8513.8-700+94-134-74128.2+2178,767+531011.15
'26/07/20277.5283.5255277-5-1.7710.15,1519,7430.5314+1,360-63-72.4+1,22428.5-5118,550-180480.56
'26/07/17295297.5282282-31-9.94.955,1729,1130.5714.8+861+47+6.12+91427.8-1,0199,061+712282.52
'26/07/16311317.5303313-2.5-0.794.62,9644,4770.669.21+552+2+120+67427.3-13010,080+231571.56
'26/07/15326332312.5315.5+1+0.326.25,3376,8650.7817.2+317-32-687-40327+47110,210-71341.31
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
'26/07/14331340300314.5-14.5-4.4112.27,1729,0340.7922.5+1,268-96-80.3+1,09227-5359,739-171411.45
'26/07/13332343323329-1.5-0.456.055,4376,1780.8818.1+613-18-145+45026.6+110,274+71581.54
'26/07/09342350330330.5-4.5-1.345.975,7676,9600.8319.6-507+57-158-60826.2+22710,27301511.47
'26/07/08319342313.5335+16.5+5.188.957,5028,7480.8624.8+890+362-174+1,07726.6-15610,046+401511.5
'26/07/07342362317.5318.5-19.5-5.7713.211,71815,7930.7439.3+158+69-755-52726.1+4210,202+821111.09
'26/07/06372.5375337338-20-5.5910.612,02415,5060.7842.4-3,186+29-542-3,69825.6+55910,160-29290.29
'26/07/03340360.5340358+10+2.875.891,9692,3840.837.01-502+10+205-28726.8+769,6010580.6
'26/07/02345349338.5348-10.5-2.932.932,4143,4300.78.32-982-11+352-6412709,525+25580.61
'26/07/01359.5365357358.5+11.5+3.312.311,0741,9110.563.88-52.9-6+34.7-24.227.6-449,525+31330.35
'26/06/30343.5360340.5347+11+3.275.82,7673,3320.839.6+156-999+43.5-79927.6+69,569-720.02
'26/06/29339348333336-12-3.454.311,9203,5110.556.51+1230-171-47.927.5-3009,563+890.09
'26/06/26382.5382.5347.5348-38-9.849.072,5304,5990.558.97+131-552+62.5-35927.6-4389,863+110.01
'26/06/25400400384.5388.5-8.5-2.143.91,0951,9080.574.24+1490-87.6+61.627.6-17910,301000
'26/06/24385397368397-1-0.257.291,8023,7440.486.82+508-11-103+39527.5-26210,480000
'26/06/23408408390398-11.5-2.814.41,6112,9630.546.38+610-28+24.2+60627.4-36710,742-2800
'26/06/22412412400.5409.5-6.5-1.562.762,6074,5060.5810.6+142-2+370+51027.1-31011,109-206280.25
'26/06/18421.5447.5412416-12-2.88.2925,32626,8700.94108-1,831+2,197+255+62127-11311,419-1022342.05
'26/06/17399434399428+22.5+5.558.6323,91624,8350.96101+1,812+989+504+3,30528.1-49111,423+983362.94
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
'26/06/16387405.5387405.5+36.5+9.895.0117,71413,5331.3171.5+2,746+301+466+3,51327.4+98811,914+1922382
'26/06/15371373.5355369+17+4.835.2615,91915,7351.0158.2-864+22+858+15.925.9+1,39610,926-44460.42
'26/06/12338352326.5352+32+107.9712,41912,8010.9742.7+1,334-135-44.4+1,15526.3+3259,530-175900.94
'26/06/11343350320320-35.5-9.998.4413,72317,4060.7945.2+611-664+132+78.325.6+2119,205-1,0382652.88
'26/06/10365.5382355.5355.5-39.5-106.7114,71720,2930.7353.6-2,634+120-819-3,33225.4+5798,994+9311,30314.5
'26/06/09373395360395+35.5+9.879.741,9832,6570.757.54+280-110-144+26.626.8+348,415+443724.42
'26/06/08359.5360.5359.5359.5-39.5-9.90.251,7004,0400.426.11+2900-127+16326.6-4608,381+873283.91
'26/06/05390399374399-3-0.756.222,1414,2230.518.16+552-237-184+13127-1618,841+22412.73
'26/06/04405405395402-12-2.92.429632,5280.383.84+204+33-134+10326.7-599,002-202392.65
'26/06/03413.5422413.5414+15+3.762.131,5452,4550.636.44+431+17-44.1+40426.8-949,061-1332592.86
'26/06/02420420393.5399-16.5-3.976.381,3852,9770.475.57-104-23-8.8-13626.6-989,155-1093924.28
'26/06/01428428.5410.5415.5-6.5-1.544.271,6713,1300.537.03+623+22-83.3+56226.6-1369,253-165015.41
'26/05/29399422392422+30.5+7.797.662,0933,0030.78.5+958-99+5.88+86526.4-3989,389-95175.51
'26/05/28413420391.5391.5-27-6.456.812,2724,5360.59.16+649-100-143+40725.9-5899,787-375265.37
'26/05/27411418.5402418.5-5-1.183.93,2095,5380.5813.2+186-168+245+26325.6-47210,376-5695635.43
'26/05/26438.5440415.5423.5-20.5-4.625.5212,77018,2110.754.2-2,547-160-38.6-2,74525.8+32310,848-141,13210.4
'26/05/25435460422.5444+19+4.478.8221,81421,9670.9996.8-1,441+132+256-1,05327-34010,525+1321,14610.9
'26/05/22398.5425398.5425+38.5+9.966.8615,98913,7541.1666.6+5,033+153+335+5,52127.3+1,06410,863+1451,0149.33
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
'26/05/21410419.5386.5386.5-14-3.58.2421,89728,0650.7887.4-6,139+636-303-5,80624.6+1,4939,799-1888698.87
'26/05/20376.5414372.5400.5+17.5+4.5710.827,55727,6751110-1,407+2,186+192+97227.5+1,3738,306+371,05712.7
'26/05/19374.5383368383-4-1.033.882,3813,2720.738.96+70+6-82.9-6.8828.2-636,933+2531,02014.7
'26/05/18352387340387+28.5+7.9513.12,9213,7540.7810.8+1,1360-92.5+1,04328.1-1636,996+16976711
'26/05/15366366335358.5008.652,6443,9190.679.31+896-4-139+75327.5-1787,159+385988.35
'26/05/14380382.5357358.5-15.5-4.146.822,8493,9080.7310.6+8380-8.82+82927-1717,337-665607.63
'26/05/13369.5374.5358374-1-0.274.42,1822,8220.777.97+898+0.29-279+62026.6-3377,508+176268.34
'26/05/12375375361.5375+15+4.173.753,3593,0561.112.4+1,8350-55.5+1,77926.2-5337,845+796097.76
'26/05/11360369.5347360+23+6.826.683,3153,3560.9912+2,1350-228+1,90725.3-2458,378-345306.33
'26/05/08335341329337-5-1.463.512,1913,7100.597.31+506+7-41.1+47224-6168,623-1635646.54
'26/05/07365365333342-6-1.729.23,3044,0400.8211.4+7380+143+88123.7-5989,239-1047277.87
'26/05/06373373348348-38.5-9.966.475,2437,1030.7418.5-668+4+751+8723.4-1,2029,837-4198318.45
'26/05/05361390.5351.5386.5+31.5+8.871128,75230,2080.95109+2,231+478+275+2,98424.1+90411,039+4011,25011.3
'26/05/04362.5374340.5355+7.5+2.169.6433,30633,4551119-5,948+2,617-1,291-4,62323+1,38410,135+3098498.38
'26/04/30321347.5321347.5+31.5+9.978.3924,62824,8740.9984.6+6,756+4+47.4+6,80726.5-1248,751+1495406.17
'26/04/29313.5326312316-2-0.634.411,14713,0620.8535.6+645+8-1.96+65122.9-1318,875+243914.41
'26/04/28309.5324.5302318+6.5+2.097.2217,77319,3170.9256-1,371+566+123-68322.7+1,0929,006-4273674.08
'26/04/27351351311.5311.5-34.5-9.9711.418,19829,9080.6158.2-2,397-378-667-3,44223.3+5057,914+40179410
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
'26/04/24358360.531934600124,2575,4670.7814.3+680+251+70.3+1,00124.4-3117,409-1083935.3
'26/04/23383384328.5346-18.5-5.0815.24,8837,4260.6616.9+236+346-162+41924.1-3597,720-1215016.49
'26/04/22345369.5345364.5+24.5+7.217.213,6374,4050.8313.1+92+653-66.3+67924.4-2198,079+676227.7
'26/04/21341341326340+7+2.14.52,8033,8540.739.37+505+12-175+34224.3-2778,298-255556.69
'26/04/20314.5341314.5333+22.5+7.258.532,9384,3630.679.65+503+13+16.2+53224.1-2268,575+465806.76
'26/04/17298311298310.5+20.5+7.074.484,5015,2480.8613.8+1,7450+251+1,99723.8-7038,801+735346.07
'26/04/16280291.5280290+15+5.454.182,4182,8450.856.97+899+4+29.9+93323-2999,504+674614.85
'26/04/15282282275275-5.5-1.962.53,5704,7780.759.95+111+10-377-25622.6-3709,803-1383944.02
'26/04/14300300280280.5-12.5-4.276.833,8954,8110.8111.1-1,0140+365-64922.5-59810,174-2755325.23
'26/04/13293.5295.5288293-6-2.012.513,1633,5520.899.25+200+550+92.6+84323.1-89810,772-1578077.49
'26/04/10311314287299+11+3.829.3828,99025,6481.1386.4+1,102+66.7+91.1+1,26023.1+48011,670+2319648.26
'26/04/09292.5299.5286288-2.5-0.864.6519,87920,7560.9658.1+145+2+368+51622.5-45311,190-17336.55
'26/04/08306307.5282290.5+6+2.118.9640,86735,9941.14120-3,830+630+26.3-3,17422.4+2,26911,687-397286.23
'26/04/07267.5284.5266.5284.5+25.5+9.856.9516,53613,6411.2146.1+523+348+538+1,40923.9-8889,418+3307678.14
'26/04/02267276.5258259-4.5-1.717.0230,35931,3410.9781.2-380+432-20.2+31.623.7-27910,306-2464374.24
'26/04/01261269.5259263.5+17+6.94.2624,88323,1891.0765.7+3,253+151+51.4+3,45523.8-17110,585+146836.45
'26/03/31260263246.5246.5-27-9.876.0321,66424,4370.8955-5,077+66.7-686-5,69721.8-19510,756+2986696.22
'26/03/30264.5273.5251273.5+3+1.118.3219,97121,2220.9452.4-8.14-62.2+105+34.624.3-69910,951-123713.39
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
'26/03/27262275.5259270.5-1.5-0.556.0728,34733,2800.8575.6-2,774+86.8+73.2-2,61424.2+1,40311,650+3833833.29
'26/03/26274293268.5272+5.5+2.069.1960,01356,7181.06169-1,311+1,942+27.5+65825.6-2,22310,247000
'26/03/25266.5266.5266.5266.5+24+9.906,5754,5531.4417.5-689-12.1+175-52526.5+98212,470000
'26/03/24232243.5218.5242.5+21+9.4811.338,46730,3961.2791+3,612+23+190+3,82527+91111,488-400
'26/03/23217.5240216.5221.5-8.5-3.710.227,52627,0651.0263.3+4130-811-39825-15710,577-6740.04
'26/03/20238.5244227230+3+1.327.4925,94022,8171.1460.8+1,369-3.14-173+1,19324.7+10210,734-15710.66
'26/03/19224.5239.5224227-0.5-0.226.8128,49325,8621.166-2,223+8+487-1,72824.1+48610,632-11860.81
'26/03/18220227.5218.5227.5+11.5+5.324.1722,34019,6571.1450+3,074-797+427+2,70425.2+18610,146-117970.96
'26/03/17229232.5213216-13-5.688.5220,53224,5970.8345.4-2,426-173-39.3-2,63823.5+3739,960+102142.15
'26/03/16242.5246.5222229-8.5-3.5810.321,21421,4080.9948.9-4,515+18-473-4,97024.6-4719,587-932042.13
'26/03/13218240216237.5+14.5+6.510.86,1167,4750.8214.1-713+23-254-94427+90410,058+202972.95
'26/03/12219.5230219223+1.5+0.684.975,3506,5180.8212+121+23-181-36.327.4-3609,154-842773.03
'26/03/11211221.5211221.5+20+9.935.214,1154,9640.839-190+38.4+19.427.4+1029,514-243613.79
'26/03/10203.5205193201.5+6+3.076.145,1696,7470.7710.3+551-2-445+10427.4-4429,412+243854.09
'26/03/09195.5196195.5195.5-21.5-9.910.233,2625,6930.576.38+266+7-215+58.427.2-3339,854-683613.66
'26/03/06207217206.5217-1-0.464.824,1935,5340.768.91+444+8+287+73927-16210,187-214294.21
'26/03/05232239.5204218-8.5-3.7515.710,22512,3060.8322.5-355-39-967-1,36126.8-37610,349-2304504.35
'26/03/04234.5234.5226.5226.5-25-9.943.186,6278,3040.815.1+730-1,200-512-98227.6-5910,725-986806.34
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
'26/03/03255262238.5251.5+12.5+5.239.8314,56414,4821.0136.5+2,2440-391+1,85327.6-1,52410,784+667787.21
'26/03/02221239221239+21.5+9.898.2813,34910,8801.2331.3+3,602-1,080+391+2,91326.4-53212,308+1637125.78
'26/02/26202217.5201.5217.5+19.5+9.858.0816,04411,0481.4534.2+4,332-5+395+4,72224.4-15112,840+1705494.28
'26/02/25205207193198-2-1723,11122,9461.0145.7-4,2540-21.1-4,27622+1,19912,991-3143792.92
'26/02/24187.5203185.5200+13+6.959.3641,20051,1750.8180.4+2480+1,645+1,89324.1+98111,792+2576935.88
'26/02/23185.5191183187+7+3.894.4426,19620,8941.2548.9-3,2310+639-2,59223.3+69710,811+1054364.03
'26/02/11194194177.5180-10-5.268.6837,14027,5511.3568.6-4,773+21-349-5,10124.9-25710,122-1353313.27
'26/02/10177190174.5190+17+9.838.9629,04120,7461.454+3,086-38+282+3,33127.3-20110,379+2274664.49
'26/02/09173176.5167.5173+8.5+5.175.4711,9359,5771.2520.6+913+31+465+1,41025.8+3910,580+152392.26
'26/02/06168170160.5164.5-6-3.525.5710,8347,9781.3617.8+966+32-197+80125.3-3110,541-432242.13
'26/02/05179184170.5170.5-11-6.067.4418,04414,4201.2531.9+1,309+66-143+1,23225.2+15510,572-672672.53
'26/02/04172.5184.5172.5181.5+9.5+5.526.9829,88421,8441.3753.7+430+846+79.2+1,35524.6-38710,417+443343.21
'26/02/03162172160172+15.5+9.97.6715,84412,5571.2626.8+4,187+181-194+4,17424.6-42910,804+942902.68
'26/02/02164.5165152.5156.5-11.5-6.857.449,7488,8011.1115.4+6870-1,453-76622.2+2311,233-691961.74
'26/01/30170.5173.5163.5168-3-1.755.855,9687,0610.859.99+835+16-528+32321.9-49011,210+242652.36
'26/01/29174174.5168171-2.5-1.443.758,3717,2141.1614.3+908+31-255+68421.9-68511,700-562412.06
'26/01/28174.5186171.5173.5+2+1.178.4524,89219,3231.2944.2+682-2,956+76.9-2,19721.2+1,17612,385+472972.4
'26/01/27173178169.5171.5+3.5+2.085.0612,24510,0381.2221.2-1,587-58-35.1-1,68020.7+77911,209-432502.23
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
'26/01/26170.5171.5165168-2-1.183.827,0206,7121.0511.8+194+3-66.1+13121.8-1710,430-222932.81
'26/01/23178.5178.5169170-7.5-4.235.3510,97013,8060.7918.9+1,329-581-274+47421.7-1,17810,447-793153.02
'26/01/22182.5186.5177177.5+1+0.575.3815,02812,1481.2427.2-843-87+28.5-90121.1+1911,625+513943.39
'26/01/21185196174.5176.5-8-4.3411.744,16932,4781.3682-597+288-693-1,00221.5+1,00011,606-1643432.96
'26/01/20168184.5167184.5+16.5+9.8210.419,31312,1921.5834.7-1,647+217+817-61321.5-16710,606+2235074.78
'26/01/19172172163168-2.5-1.475.2815,36110,9441.425.8-2,798+730+185-1,88322.3+16110,773-212842.64
'26/01/16170174162.5170.5+2+1.196.8219,44413,8401.432.8-3,662-12+953-2,72123.7+1,06210,612-483052.87
'26/01/15159.5170159.5168.5+8.5+5.316.5618,54413,2281.430.8+2,938+517+199+3,65425.3+3459,550+993533.7
'26/01/14158163157160+4+2.563.859,4638,1821.1615.2-914+418+429-67.323.7+2919,205+212542.76
'26/01/13166.5167155156-6-3.77.4121,94116,3181.3435.3-4,986+71-195-5,10924.4+6728,914-322332.61
'26/01/12150162150162+14.5+9.838.1417,57912,4621.4128.1+1,954+818+777+3,54926.6+1998,242+612653.22
'26/01/09149.5151.5142147.5-2.5-1.676.3311,9769,4131.2717.5-1,434+74-148-1,50825.5+4858,043-392042.54
'26/01/08153156.5149150-4-2.64.879,4196,9771.3514.4-2,387+716-198-1,86925.9+3527,558-112433.22
'26/01/07152159.5149.5154+6+4.056.7611,7978,9741.3118.4-2,026+1,275+749-1.527+2877,206+132543.52
'26/01/06149.5151.5148148-0.5-0.342.362,1531,9581.13.22-84-37+138+17.227.9-36,919+12413.48
'26/01/05153153.5146.5148.5-2-1.334.653,8133,6331.055.7-399-95+117-37728.1-146,922-332403.47
'26/01/02152.5153.5149150.5-1-0.662.972,3586,6210.363.56-187-12-7.24-20628.4-1036,936-102733.94
'25/12/31154155151151.5-2.5-1.622.62,2772,1641.053.47+147+163-65.3+24528.5-2017,039-422834.02
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
'25/12/30154.5155.5153154-1.5-0.961.612,8382,5221.134.37+522-140-66.1+31628.4-1607,240-333254.49
'25/12/29157157.5153155.5-1-0.642.885,2744,8921.088.23-463+111-179-53128.1-2127,400-73584.84
'25/12/26154158153.5156.5+2+1.292.915,9744,8791.229.33-538+82+28.6-42728.4-2507,612+33654.8
'25/12/24152156151154.5+1.5+0.983.278,0956,5251.2412.5-624-90+295-41928.9-2787,862+573624.6
'25/12/23149155146153+6+4.086.1214,96111,0411.3622.6-269+118+512+36129.4+1578,14003053.75
'25/12/22135.5147135.5147+13+9.78.588,3036,2811.3211.9+2,3800+453+2,83329.6+5617,983+873053.82
'25/12/19132.5135.5132134+3+2.292.671,5561,3891.122.08+281-5+13.6+29028.4-597,422+52182.94
'25/12/18131.5133130.5131-2-1.51.881,3051,2491.041.72-2600-5.66-26628.2-87,481-102132.85
'25/12/17133.5135.5132.5133+1.5+1.142.281,7831,7231.032.39+160-18.7-2.7428.3-397,489+82232.98
'25/12/16135135.5129.5131.5-4-2.954.433,1603,1191.014.16-802-31-230-1,06428.3+1187,528+42152.86
'25/12/15136137134135.5-3.5-2.522.164,4673,7841.186.04-139-206-68.9-41428.6+1507,410-192112.85
'25/12/12142143.5138139-2-1.423.94,0602,6991.55.7+624-40-26.1+55828.5+2037,260-222303.17
'25/12/11143144.5141141-0.5-0.352.473,8763,2961.185.53+17+49-92.4-26.428.1-327,057-32523.57
'25/12/10142144.5140.5141.5+0.5+0.352.842,7742,4011.163.94+296-1-23.1+27228.1-1977,089-12553.6
'25/12/09141.5146140141+1+0.714.295,9164,8361.228.44-1,308+98+130-1,08027.8+3207,286-112563.51
'25/12/08138141138140+3.5+2.562.23,4602,5831.344.83+1,270+129+11.7+1,41128.5-546,966-222673.83
'25/12/05137.5139136136.5-1.5-1.092.171,7821,7461.022.44-3520-48.2-40027.8+137,020-172894.12
'25/12/04138.5140135138-1.5-1.083.584,9803,7531.336.84-230-350-56.7-63727.8-1137,007+53064.37
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
'25/12/03141141.5139139.5001.792,1371,8871.132.99-204-76-53.4-33327.8+847,120-13014.23
'25/12/02140.5142.5139139.5+0.5+0.362.524,0052,9411.365.62+1,405-76+98.9+1,42827.9+237,036-13024.29
'25/12/01143144138.5139-3.5-2.463.863,1692,8081.134.46-1,195-8-208-1,41127.3+2177,013-163034.32
'25/11/28139.5146137142.5+4.5+3.266.525,6674,3991.298.12+843-100+439+1,18227.9+446,796-393194.69
'25/11/27144144.5138138-4.5-3.164.564,0663,7741.085.72-1,462-27+48.4-1,44027.4+3636,75203585.3
'25/11/26141.5144141142.5+4+2.892.173,7883,4401.15.39+1,541+84+38.9+1,66428.5-926,389+153585.6
'25/11/25141144.5138138.5+0.5+0.364.717,1084,3791.629.96-134+146+132+14427.7+2026,481-553435.29
'25/11/24135139.5134138+3.5+2.64.094,5092,7971.616.19+342-113-8.76+22127.8-86,279+373986.34
'25/11/21139139.5133.5134.5-10.5-7.244.146,5194,9681.318.83-2,051-394-277-2,72227.5+1646,287+323615.74
'25/11/20144.5147.5141.5145+5+3.574.294,9113,4401.437.1+1,032+15+102+1,14928.6-116,123+133295.37
'25/11/19142.5145.5140140-3-2.13.853,3763,6780.924.79-249+4-171-41628+596,134+163165.15
'25/11/18149150.5143143-8-5.34.975,5114,8441.148.03-1,208+8-390-1,59128.1+4456,075-443004.94
'25/11/17153.5158151151+1.5+14.685,1625,4250.957.97+986+5-400+59129-3065,630+43446.11
'25/11/14155157149149.5-7-4.475.114,8063,9881.217.31-470+44-643-1,06928.5+1605,936-273405.73
'25/11/13149157149156.5+7.5+5.035.374,4583,5101.276.84+403-105+366+66428.7-2445,776+203676.35
'25/11/12153154149149-3-1.973.292,6282,8880.913.95-549+24+8.15-51728.5-66,020-103475.76
'25/11/11157157.5152152-5-3.183.53,9173,8961.016.03+448-751-263-56528.8-3066,026-153575.92
'25/11/10156157.5150157+1+0.644.815,0484,1771.217.78-192+41+263+11328.5+796,332+163725.87
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
'25/11/07153.5158149156-1-0.645.738,4047,3101.1513-245+12-113-34628.6-4496,253-313565.69
'25/11/06150.5157.5145.5157+10+6.88.1611,3318,2751.3717.3+944-39+917+1,82228.8+4806,702+773875.77
'25/11/05144.5147141.5147-0.5-0.343.733,6204,0890.895.23+192-12-269-88.528.3+196,222-43104.98
'25/11/04145148.5142147.5+3+2.084.56,9574,3791.5910.2+1,266+8-52.4+1,22228.2+1576,203+303145.06
'25/11/03141.5145141144.5+6+4.332.896,0014,6791.288.61+1,089-560+459+98827.4+1976,046+322844.7
'25/10/31148149.5137138.5-3.5-2.468.811,9639,1511.3117-1,902-2,338+351-3,88826.8+6225,849-192524.31
'25/10/30145.5145.5141.5142-2-1.392.783,0272,5891.174.32+307-451+25.5-11927.8-135,227-172715.18
'25/10/29149.5150.5140.5144-5-3.366.717,5366,0371.2510.9-565-1,416-4.44-1,98527.6+2755,240-502885.5
'25/10/28146151142.5149+4+2.765.863,9953,1831.265.91+302-156+124+27027.9-314,965+13386.81
'25/10/27146147144145+1+0.692.082,8682,1991.34.16+618-417+22.9+22427.8+364,996-43376.75
'25/10/23146.5147143144-4.5-3.032.693,0302,5301.24.37+134-595-18.5-47927.4+844,960-23416.88
'25/10/22149151147.5148.5-1.5-12.332,0751,9431.073.09+114-237-112-23527.3+654,876-103437.03
'25/10/21147.5151.5147150+4.5+3.093.094,0562,9541.376.08+1,224-915+46+35527.4-1764,811+103537.34
'25/10/20144.5147.5143145.5+3+2.113.164,5022,7141.666.55+1,230-1,976+56.3-69026.9+1854,987-103436.88
'25/10/17145.5146141.5142.5-4-2.733.074,9473,6551.357.08+1,207-1,945+106-63226.4+694,802-273537.35
'25/10/16146150144146.5+0.5+0.344.116,3124,1251.539.26+2,746-1,855+169+1,06025.8+694,733-23808.03
'25/10/15149.5151144.5146-2-1.354.396,2254,5271.389.12+2,027-1,829-87.9+11024.4+1004,664-863828.19
'25/10/14154155148148-4-2.634.614,4233,2311.376.67+972+9-122+85923.6-2874,564+5246810.3
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
'25/10/13151154149152-8.5-5.33.127,8406,8151.1511.8-329-1,979-281-2,58923.2+1184,851-1054168.58
'25/10/09166.5167160.5160.5-3-1.833.986,2165,0941.2210.2-1,181+20-524-1,68423.4+454,733-4552111
'25/10/08163.5167161163.5+0.5+0.313.687,9525,3431.4913+513+511+166+1,19023.9-2894,688-256612.1
'25/10/07167167.5161163003.995,3834,5891.178.84-487-755+150-1,09223.5+4794,977-456811.4
'25/10/03163167.5161163+2.5+1.564.056,1064,6841.310-666+33+330-30323.7+5154,498+3457212.7
'25/10/02164164160.5160.5-0.5-0.312.172,1531,9831.093.48-492+128+158-20624-313,983-1753813.5
'25/10/01162.5163160161001.861,7301,73912.79-174+156-49.9-68.124.4+984,014+155513.8