≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4931 新盛力 / K線圖(日)

4931 新盛力

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
159.5169.5-10-5.9%5.6%153162.5153
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,8344.43億3,215881股/筆156.46.4926.720.19
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)
3,2375.69億3,327973張/筆175.7-11.5 (-6.35%)

連續漲跌: 連4跌  ( -41.5元 / -20.65%)

財報評分: 最新53分 / 平均43分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 2026 OCP 峰會確立AI次世代四大新趨勢！解密『關鍵供應鏈名單』！ (Anue鉅亨 10/15 08:30)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 【跨年度做夢行情】友達、聯亞、台達電、聯發科非首選？這幾檔才是下一檔飆股？ (Anue鉅亨 10/05 10:29)

• 全球資金『棄債轉股』！台股創新高後，相對低位階的是這產業！？ (Anue鉅亨 09/23 08:30)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 去槓桿之後，長債殖利率又來襲！美財長放大招！震盪後的長線選股策略 (Anue鉅亨 08/25 11:43)

• 算力吞噬電網！資料中心引爆供電革命：從自備電網到晶片垂直供電的千億新局 (Anue鉅亨 08/23 10:56)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 兩大資金買盤推動標普500創新高！台股欲小不易，關鍵選股清單！ (Anue鉅亨 08/17 08:30)

• 3檔飆股列「抓去關」新名單　明起處置到8／21 (ETtoday新聞雲 08/12 18:18)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 台股盤後｜鴻海法說與權值股發力 台股大漲397點重返45.5K IC載板與矽晶圓狂飆 外本比策略鎖定金居、至上、新盛力 (Anue鉅亨 08/12 17:32)

• 新盛力有價證券近期達公布注意標準依主管機關通知公告相關訊息 (公告訊息 08/11 13:51)

• 新盛力公司治理主管異動 (公告訊息 08/11 13:50)

• 新盛力2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/11 13:49)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 新盛力2026年第2季合併財務報告董事會召開日期 (公告訊息 07/30 13:31)

• ASML報喜！台股整理近尾聲，轉折將近，留意這個買點 (Anue鉅亨 07/16 11:22)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

• 外資狂砍1774億！別恐慌，實體AI運算量將暴增100萬倍！相關受惠股名單 (Anue鉅亨 06/25 11:40)

4931 新盛力 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,735日
成交價: 159.5元 (-10元/ -5.9%)成交張數: 2,834張成交金額: 4.43億元
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174高
近126日新低
連4跌
(-41.5元/ -20.6%)
第653高
近2日新低
第501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

結算價
159.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價182.5194213252.5216.5170145.533.830.2519.6---180
漲跌價-23-34.5-53.5-93-57-10.5+14+125.7+129.25+139.9----20.5
漲跌幅-12.6%-17.8%-25.1%-36.8%-26.3%-6.18%+9.62%+372%+427%+714%----11.4%
振幅19.2%26.8%29.6%38%62.4%79.4%117%751%874%1374%---93.9%
成交張數8,7531.49萬2.21萬4.23萬26.5萬88.6萬168萬818萬832萬1,256萬---141萬
成交金額14.9億26.9億41.7億87.9億656億2,091億3,347億9,349億9,393億1.13兆---2,909億
週轉率13.3%22.7%33.6%64.4%404%1348%2563%12451%12656%19111%---2148%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/06153162.5153159.5-10-5.95.62,8343,2150.884.43+1370-67.1+7021.4-6127,452-19650.87
'26/11/05180185169169.5-11.5-6.358.843,2373,3270.975.69+2110-29+18221.1-988,064+48841.04
'26/11/04187188168181-1.5-0.82112,6823,3340.84.77+95.40-68.9+26.520.5-1238,162-9360.44
'26/11/03196.5202.5182.5182.5-18.5-9.29.952,9443,5800.825.65+1210-79.6+40.920.2-2658,285-29450.54
'26/11/02191205191201+7+3.617.223,1883,0571.046.37-4130+298-11419.8+148,550+6740.87
'26/10/30197.5197.5188194-10.5-5.134.651,5532,2970.682.99+1790-82.2+97.120.3-2208,536-16680.8
'26/10/29211.5213203204.5-10-4.664.661,0561,7350.612.18-2290-122-35119.9+718,756+9840.96
'26/10/28211.5215208214.5+11.5+5.673.451,2591,8730.672.68+1260+22.1+14820.2-218,685+6750.86
'26/10/27206.5211201203+3+1.551,6751,9200.873.45+96.20-7.49+88.719.9-118,706+2690.79
'26/10/22216216200200-13-6.17.511,6602,9950.553.44-1460-79.2-22519.6-558,7170670.77
'26/10/21214216212213+5+2.41.929241,2000.771.97-90+23.7+14.719.5+628,772-1670.76
'26/10/20211.5214.5208208-2.5-1.193.091,1012,0430.542.33-79.50-40.8-12019.4+238,710+3680.78
'26/10/19210213.5207.5210.5-6.5-32.761,6332,5950.633.43+1530-52.5+10019.5-2048,687-61650.75
'26/10/16214.5225214.5217+4+1.884.931,7772,1860.813.92+2410+55.7+29619.2-1328,891+111261.42
'26/10/15225225210.5213-19-8.196.253,3045,2160.637.17-3550-132-48718.5-2859,023+321151.27
'26/10/14231235229.5232+3.5+1.532.411,4802,0850.713.44-4010-7.47-40818.9+299,308-1830.89
'26/10/13238240.5227228.5-13-5.385.593,7084,8270.778.62+4590-154+30519.1-1,0229,279-10840.91
'26/10/12242246.5240241.5-3-1.232.661,8502,7870.664.518.1-14510,301-6940.91
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/08249249242244.5-8-3.172.774,4479,6280.4610.9-2950-51.9-34718.3-28710,446-1421000.96
'26/10/07262264252252.5-6-2.324.646,0119,2700.6515.4-1,7060-111-1,81718.3+44710,733+912422.25
'26/10/06248260242258.5+8.5+3.47.28,4069,2000.9121.4+1,4300+230+1,66020.4+15810,286+181511.47
'26/10/05253257.5250250-2-0.792.983,8404,5510.849.71-2340-40.3-27418+23110,128+21331.31
'26/10/02250255245.5252+3.5+1.413.823,8684,4600.879.7-42.40+117+74.818.2-1959,897+21311.32
'26/10/01251.5252.5247248.5-3.5-1.392.182,8946,2770.467.2-6740-78.6-75218.1+7510,092-31291.28
'26/09/30248.5262248252+6+2.445.698,81413,2160.6722.5+1830+194+37618.8+41810,017+151321.32
'26/09/29241259241246+4.5+1.867.456,7226,8390.9816.8+1730+21.4+19518.2-949,599-171171.22
'26/09/24239.5241.5235.5241.5+3+1.262.521,3141,8470.713.14+1870+17.1+20417.8-909,69301341.38
'26/09/23242.5242.5237238.5-2-0.832.291,5222,3130.663.64-1640-27.4-19117.2+929,783-71341.37
'26/09/22242.5249.5237240.5+1+0.425.225,2855,4900.9612.8-5140+48.1-46617.3+3299,691-51411.45
'26/09/21239246238239.5+2+0.843.374,3245,1080.8510.5-7230+20.9-70217.7+1389,362-91461.56
'26/09/18236239.5234.5237.5+4.5+1.932.152,2802,4790.925.41-4650+2.33-46318.5+2429,224-91551.68
'26/09/17241243232233-3-1.274.663,0663,6700.847.28-7010+1.48-69919.1-918,982-71641.83
'26/09/16226237.5226236+11+4.895.112,1802,8790.765.08+2030+15.9+21919.7+519,073+231711.88
'26/09/15229.5233225225-6.5-2.813.461,8543,3420.554.25-2620-65.8-32819.2-4049,022-231481.64
'26/09/14229237.5223231.5-2.5-1.076.22,5273,3320.765.81+2140-92.4+12219.3-2299,426+261711.81
'26/09/11240242.5234234-10-4.13.482,6524,6550.576.3-4010-45-44618.8-1809,655-131451.5
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
'26/09/10253.5254244244-8.5-3.373.963,7486,6160.579.26-1,0700-92.2-1,16219.2-2039,835-331581.61
'26/09/09243264242252.5+11+4.559.117,0007,7240.9117.8+7680+76.9+84520.3-9710,038+311911.9
'26/09/08254.5257.5240.5241.5-6-2.426.873,9594,9410.89.76-9480-25.9-97418.8+13010,135-311601.58
'26/09/07254.5254.5247247.5-3.5-1.392.992,8145,1290.557.01-5710-15.6-58719.9-1310,005-671911.91
'26/09/04244.5253241.5251+11.5+4.84.83,6774,4000.849.11-1150-19.9-13520.6+13510,018+402582.58
'26/09/03251.5253239239.5-10.5-4.25.64,4058,4950.5210.8+390-129-89.820.5-4929,883+272182.21
'26/09/02257264.5250250-10.5-4.035.574,6099,2750.511.9-2930-8.74-30220.1-18210,375-81911.84
'26/09/01260.5266254260.5+1.5+0.584.635,29012,7150.4213.8-4500+29-42220.3+1010,557+51991.89
'26/08/31268288256259-13.5-4.9511.712,66716,9940.7534.4-1,1510-93.6-1,24520.5+28510,547-421941.84
'26/08/28276281262.5272.5+7+2.646.9713,57315,6970.8637-1390+60.1-78.721.6+19210,262+92362.3
'26/08/27256269254265.5+10+3.915.8711,47012,0120.9530.2+2710+158+42921.1+1110,070+252272.25
'26/08/26249256240255.5+10.5+4.296.5310,40514,9540.726-2,4410+99.8-2,34120.4+72910,059-1352022.01
'26/08/25252259238.5245-7-2.788.139,26810,6220.8723.1+4870-13.3+47424.3-5419,330-4353373.61
'26/08/24266272252252-28-107.148,26219,1250.4321.5-1,2890-104-1,39323.4+309,871+2127727.82
'26/08/21277280265.5280+7+2.565.312,3634,1300.576.49+2530+30+28325.2+2229,841+205605.69
'26/08/20273275259273+5+1.875.972,1113,5100.65.68+3000+67.9+36824.8-1809,61905405.61
'26/08/19252271.5250268+8.5+3.288.292,0973,0010.75.56+3380+5+34324.3+2709,799-1065405.51
'26/08/18270.5271259259.5-10-3.714.451,5592,6230.594.11+2520-23.5+22823.8-1189,529-606466.78
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
'26/08/17267270264269.5+6.5+2.472.281,7442,7300.644.68+4170-7.56+40923.4+1599,647+67067.32
'26/08/14265265256.5263+2+0.773.261,6943,1620.544.42+2810-41.9+23922.7-339,488-2007007.38
'26/08/13271271.5261261-6-2.253.932,3473,5970.656.21+3720-11.2+36122.3+79,521-2689009.45
'26/08/12255268250.5267+12+4.716.8616,10422,9560.742.2+2,6810+14.7+2,69621.1+169,514+6031,16812.3
'26/08/11239.5261239255+17+7.149.2421,51719,2771.1254.1+1,1570+41.2+1,19816.9+8349,498+2735655.95
'26/08/10231.5238230.5238+21.5+9.933.462,7592,2191.246.5315.1-188,664+392923.37
'26/08/07217233213216.5-2-0.929.1516,20614,6871.136.1+1,8000+117+1,91814.6+6088,682-272532.91
'26/08/06197218.5197218.5+19.5+9.810.85,7914,5351.2812.4-6140+64.4-55011.7+8308,074+1012803.47
'26/08/05201205198.5199+3+1.533.323,6524,2120.877.36-1.90+74.1+72.212.6-2387,244-31792.47
'26/08/04195197190196+5+2.623.665,4065,3201.0210.5-1,0210+15.7-1,00512.5+3467,482+211822.43
'26/08/03176195176191+13.5+7.6110.73,2893,9350.846.26-17.60+80.1+62.514-787,136+581612.26
'26/07/31177.5177.5174.5177.5+16+9.911.861,7292,2240.783.06+1980+1.43+19914+2397,214+141031.43
'26/07/30170.5176.5160161.5-12.5-7.189.484,3734,4620.987.37-3550-9.15-36413.7-1176,975+29891.28
'26/07/29186.5193166.5174-11-5.9514.36,4886,9510.9311.3+1,7510-95.9+1,65514.7-5547,092+10600.85
'26/07/28193.5194.5185185-18-8.874.682,0693,4950.593.91+4340-63.3+37112-3097,646-12500.65
'26/07/27196206196203+4.5+2.275.042,5662,7920.925.14-53.30-10.3-63.511.3-387,955-10620.78
'26/07/24207.5210198.5198.5-13.5-6.375.421,8432,4090.773.75+720-39.8+32.211.4-1317,993-14720.9
'26/07/23216217209.5212-3-1.43.492,1082,2330.944.48+1750-75.8+99.211.2-2208,124+7861.06
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
'26/07/22215222212.5215+6+2.874.553,5203,8250.927.64-900+68.1-21.910.9+2658,344+19790.95
'26/07/21204212200.5209+6.5+3.215.683,3963,5450.967-3760+40-33610.8+1398,079+18600.74
'26/07/20193.5203.5181.5202.5+3.5+1.7611.13,7544,1050.917.25+3330+95+42811.3-1877,940-6420.53
'26/07/17209.5211.5199199-22-9.955.663,1934,8760.656.47+1260-46.2+80.210.7-5288,127+13480.59
'26/07/16221.5227.5215221-3-1.345.582,5483,1460.815.63+63.10+43.7+10710.4-158,655-6350.4
'26/07/15225228.5220224+3+1.363.853,4543,9370.887.76-6660+44.9-62110.2+1788,670-13410.47
'26/07/14233.5235.5213.5221-16-6.759.285,9787,0080.8513.2-4280-17.7-44511.1-3808,492+11540.64
'26/07/13260.5264.5233.5237-18-7.0612.28,4988,6960.9821.1-1090-62.9-17211.5-7378,872-39430.48
'26/07/09274.5275255255-17-6.257.3519,59216,9871.1551.6+5680-32+53611.2+2129,609-122820.85
'26/07/08260272259272+24.5+9.95.2516,87314,0531.245.4-31.60+33.6+1.929.92+3829,397+1772042.17
'26/07/07270.5273243.5247.5-13.5-5.1711.315,70314,4501.0940.8-8510-20.1-8719.7-2659,015-14270.3
'26/07/06248261248261+23.5+9.895.478,0467,8271.0320.7-8.650+49.2+40.510.6+7589,280+35410.44
'26/07/03233241233237.5+1+0.423.381,3951,9630.713.31+56.40-1.34+55.110.5-88,522060.07
'26/07/02231240230236.5+3+1.284.281,6162,3630.683.82-41.80-5.88-47.610.4-198,530+660.07
'26/07/01244246.5232.5236-3-1.265.862,4993,0050.836+2220-12.7+20910.4+218,549000
'26/06/30237.5245237239+6.5+2.83.442,1412,4590.875.16-4.520+61.9+57.410.1+1008,528000
'26/06/29232246.5230.5232.5+1+0.436.912,7693,4820.86.59+2670-19.2+24710.1-998,428000
'26/06/26255256.5231.5231.5-25.5-9.929.735,7388,0280.7113.9+1960-82+1149.7-5738,527-13800
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
'26/06/25261.5262.5253.5257003.53,2973,9420.848.5-2430-5.23-2499.34+69,100-361381.52
'26/06/24258269.5252257-4.5-1.726.695,0645,7280.8813.2-2400+11.9-2289.69-2609,094-51741.91
'26/06/23272.5283260261.5-5.5-2.068.6111,36411,6810.9730.8-1240-84.7-20810-2549,354-591791.91
'26/06/22263272.5255267+5.5+2.16.698,3639,5200.8822.3-2870+110-17610.2+2749,608-122382.48
'26/06/18255268.5254261.5+8.5+3.365.737,6738,5220.920.1-69.90+11.2-58.710.6+1599,334-22502.68
'26/06/17252.5257250253+2.5+12.794,4796,6650.6711.4+2170+6.69+22410.7+739,157-162522.75
'26/06/16254.5262248250.5-1.5-0.65.568,75710,2720.8522.4+1060-5.45+10110.3-1929,084-262682.95
'26/06/15248.5258.5240.5252+16+6.787.6310,47713,6380.7726.2-5620+29.3-53210.2+8079,276+172943.17
'26/06/12246249.5235236+2+0.856.26,62111,4430.5815.9-4570-271-72811+3298,469+152773.27
'26/06/11248.5249229234-18-7.147.949,65415,4950.6223+9760-469+50711.6-1408,140-2052623.22
'26/06/10263270252252-27.5-9.846.4415,55825,5320.6140.7-3,4290-77-3,50610.2-3578,280-1954675.64
'26/06/09278287262.5279.5+13+4.889.1940,65338,8251.05112+1,8900-30+1,86015-3608,637-1016627.66
'26/06/08223266.5223266.5+24+9.917.926,23223,9501.165.3-1650+137-27.912.1+5848,997+3777638.48
'26/06/05259266238242.5-17.5-6.7310.813,49616,1620.8433.4-315-361-110-78612.2+378,413-1633864.59
'26/06/04258.5274257260+6+2.366.6924,25320,9341.1664.3+8290-107+72312.7-8068,376-695496.55
'26/06/03236.5254231.5254+23+9.969.7410,8429,8251.126.5-2600+91.9-16811.4+1,3309,182+2096186.73
'26/06/02235239.5226231-7.5-3.145.667,79227,8900.2818+2270-50+17711.7-3837,852-14095.21
'26/06/01241.5249.5233238.5+9+3.927.1919,17718,6651.0346-1,2430+8.29-1,23411.3+108,235+74104.98
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
'26/05/29221229.5219229.5+20.5+9.815.0211,0728,5681.2925+1,8830+39.5+1,92213.2-768,225+684034.9
'26/05/28210222207209+2+0.977.2511,30711,4520.9924.1-4680+130-33810.3-1588,301-533354.04
'26/05/27219228205.5207-8-3.7210.511,69412,4530.9425.2-6190-36.4-65611-9748,459-13884.59
'26/05/26229238214.5215-8.5-3.810.516,67115,5221.0737.1-1,3020-36.6-1,33811.9-1939,433-353894.12
'26/05/25231.5233220223.5+11.5+5.426.1314,18512,6131.1232.2+2,3740-33.9+2,34013.9-1,0069,626-14244.4
'26/05/22196.5212195.5212+19+9.848.5512,32814,3230.8625.3+2,0640+184+2,24810.2+80510,632+1914254
'26/05/21193202191.5193+3.5+1.855.549,7679,2691.0519.1-1830+97.9-857.08+3929,82702342.38
'26/05/20182.5190180.5189.5+6.5+3.555.195,6877,3080.7810.6-73.90+94.4+20.47.32+4299,435+492342.48
'26/05/19185191176.5183-4.5-2.47.736,6498,1060.8212.2-3040-207-5117.42+359,006-331852.05
'26/05/18181.5188.5175.5187.5+4+2.187.088,4718,9470.9515.4-4430+61.5-3827.87+1408,971-142182.43
'26/05/15199213.5182.5183.5-15-7.5615.624,88322,9641.0849.3+4000+159+5608.53-1,3748,831-862322.63
'26/05/14201.5203.5191198.5+1.5+0.766.3511,91111,5691.0323.4-1,7630-41.4-1,8047.9+47810,205-123183.12
'26/05/13200216196197-5.5-2.729.8827,50027,8750.9956.5+1060-258-15110.2-6599,727-363303.39
'26/05/12198205.5192202.5+15.5+8.297.2232,31227,1731.1965.2+2,4660-504+1,96310-1,02810,386+223663.52
'26/05/11174187172187+17+108.8215,89414,4581.128.7+1,0690+192+1,2626.29+67911,414+1753443.01
'26/05/08165173159.5170+6+3.668.2318,62017,4041.0731.5+6780+31.5+7094.48+9010,735+271691.57
'26/05/07166.5171164164-2.5-1.54.213,08711,9911.0921.9-9020+28.6-8733.43-42210,64501421.33
'26/05/06157169153166.5+10.5+6.7310.311,90311,4791.0419.2+1830+182+36412.3+61411,067+151421.28
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
'26/05/05153157152156+2+1.33.254,0243,9151.036.21+3820+24.7+40711.8-12810,453-751271.21
'26/05/04159161153154-5-3.145.036,0136,2780.969.42+2390-17.7+22111.2+2110,581-122021.91
'26/04/30158.5162.5154.5159-0.5-0.315.025,4956,1270.98.7-5640-140-70410.8+17410,560-172142.03
'26/04/29158161155.5159.5-2.5-1.543.44,5004,7670.947.11+3880+21.6+41011.5-17310,386-62312.22
'26/04/28166.5167160.5162-4.5-2.73.99,96314,4880.6916.3-1,1870-47.6-1,23510.9+5210,559-232372.24
'26/04/27167169151.5166.5+4+2.4610.816,93714,7811.1527.2+67.20-18.3+48.912.7-43010,507-32602.47
'26/04/24173179162.5162.5-3-1.819.9734,33327,3761.2559+8360-63.4+77312.6+36010,937+672632.4
'26/04/23165174.5152.5165.5+6+3.7613.856,27647,5841.1892.6-1,2150+227-98811.3-50910,577-51961.85
'26/04/22146159.5145.5159.5+14.5+109.6620,53715,8211.331.8+1,1180+214+1,33213+2,24111,086+1162011.81
'26/04/21144.5147.5140145+2.5+1.755.264,2783,9161.096.17+7180+0.25+71811.2+858,845+15850.96
'26/04/20147152141.5142.5-2.5-1.727.246,5996,1601.079.6-5390+43.4-49510.1-3848,760-13700.8
'26/04/17142.5146141145+4.5+3.23.564,6724,4011.066.7+1360+87.9+22410.8+2209,144+20830.91
'26/04/16139142139140.5+2.5+1.812.173,0392,6931.134.27-360+389+35310.6+1588,924+1630.71
'26/04/15140.5142138138-1.5-1.082.874,5653,3711.356.38-3260+11.5-31410.6-958,766-6620.71
'26/04/14143145.5137139.5-1-0.716.054,2234,1711.015.9-6840-21.9-70611.1-658,861-15680.77
'26/04/13134143133.5140.5+5+3.697.014,6914,4121.066.52+720+27.1+99.112+388,926+25830.93
'26/04/10137138134135.5+0.5+0.372.963,0782,8681.074.17-4050-1.88-40711.6+668,888-145580.65
'26/04/09138140133135+1.5+1.125.245,7314,7251.217.79-2540-5.57-25912.1+1078,822-2232032.3
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
'26/04/08135.5137.5132.5133.5+2.5+1.913.825,6154,7971.177.58+1,0060-3.29+1,00312.4+2268,689+864985.73
'26/04/07132.5135130.5131+0.5+0.383.452,2362,0971.072.96+180+12.8+30.810.7-958,463+2664124.87
'26/04/02137137.5130.5130.5-6-4.45.132,1212,3820.892.83+650-4.52+60.510.5-658,558+261461.71
'26/04/01137.5139.5134136.5+6+4.64.212,5262,3081.093.44-2490+0.46-24910.3+1558,623+61201.39
'26/03/31138.5145130130.5-9-6.4510.85,9385,5261.078.13+1020-25+7710.6-2448,468+521141.35
'26/03/30143147139139.5-5.5-3.795.523,8583,8181.015.45-87.10-25.4-11210.1-1898,712+5620.71
'26/03/27145.5151.5143.5145005.525,8558,9920.658.67-6960-5.66-7029.75+1908,901+16570.64
'26/03/26155.5164.5145145-8.5-5.5412.715,02718,5690.8123.6+5610-87.8+47310.8-5088,711+41410.47
'26/03/25150157.5150153.5+10+6.975.2314,70414,736122.7-1,5960+4.41-1,5929.9+2529,219000
'26/03/24136.5143.5135143.5+13+9.966.516,5225,8101.129.27+1,1620+18+1,18012.3+5328,967000
'26/03/23137142.5130.5130.5-9.5-6.798.572,6853,1450.853.66-46.20-10.2-56.410.5-3448,435-2000
'26/03/20136.5146134.5140+4+2.948.466,5205,7251.149.27-730+13.5-59.510.6+2198,779-116200.23
'26/03/19138140136136-4-2.862.861,3862,0070.691.91-280-2.12-30.110.7-588,560-931361.59
'26/03/18143144139.5140+0.5+0.363.231,9622,0440.962.77-1500+13.6-13610.6-288,618-362292.66
'26/03/17143145.5138.5139.5-6.5-4.454.794,5904,2511.086.48-8340-21.5-85510.8-5388,646-422653.07
'26/03/16149149.5140146-1-0.686.466,7365,1611.319.72-1430-38.4-18112.1-2319,184-1043073.34
'26/03/13134147131147+13+9.711.98,0816,2201.311.5+5100+37.5+54712.3+1,0199,415+604114.37
'26/03/12128141.5125.5134+5+3.8812.44,4983,8351.176.12-5080+48.1-46011.5+6038,396+453514.18
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
'26/03/11126129.5125.5129+5+4.033.231,3481,6150.831.72+620+17.4+79.412.3+677,793-143063.93
'26/03/10123.5127122.5124+3.5+2.93.731,6261,6660.982.03+2700-1.84+26812.2-197,726+93204.14
'26/03/09120122119120.5-11.5-8.712.271,6302,1890.741.96-650-31.1-96.111.7-2537,745-693114.02
'26/03/06133139131.5132-2.5-1.865.584,1943,7851.115.65-1,0310-10.9-1,04211.8+2577,998-163804.75
'26/03/05136.5139134.5134.5+6+4.673.52,5842,3751.093.53+3880+5.62+39413.4-517,741+133965.12
'26/03/04140140.5128128.5-13-9.198.832,6783,1340.853.54+1500-16.1+13412.8-3407,792-523834.92
'26/03/03147153141141.5-5.5-3.748.163,5553,4311.045.2-3990-13.7-41312.5-1388,132-124355.35
'26/03/02145149.5142.5147-3.5-2.334.651,5481,8620.832.28+930-7.37+85.613.1-198,270-244475.41
'26/02/26150155148.5150.5+2+1.354.386,9206,1801.1210.5-4620-6.99-46913+3248,289-174715.68
'26/02/25150150.5146148.5003.032,4012,4770.973.54-1480-5.85-15413.6-3667,965-94886.13
'26/02/24144.5151142.5148.5+5+3.485.922,9132,7521.064.28+2270-22.9+20413.9+3328,331+14975.97
'26/02/23140146138143.5+4.5+3.245.762,5462,2961.113.64+4090-5.86+40313.5+687,999+84966.2
'26/02/11139.5141139139-1-0.711.431,3691,7770.771.91+60-40.7-34.712.9-227,961-874886.13
'26/02/10143.5144140140-2-1.412.821,4991,7710.852.12-960-4.82-10112.8+567,983-385757.2
'26/02/09144.5148.5142142+1.5+1.074.632,6642,6451.013.85+910+8.99+10012.9-3317,927-156137.73
'26/02/06144.5145139140.5-6.5-4.424.082,7593,4370.83.9-810+21.8-59.212.7-708,258+306287.6
'26/02/05146.5151143.5147-1-0.685.073,8883,4901.115.74-4110+1.78-40912.8-438,328-195987.18
'26/02/04147148.5143148-1-0.673.692,7402,8300.973.98-3000+1.77-29813.5+38,371-136177.37
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
'26/02/03151153.5145149+5.5+3.835.925,2094,4481.177.76+2660+37.6+30413.9+868,368+46307.53
'26/02/02142.5152.5142143.5-3-2.057.176,6165,6081.189.77-3390-0.2-33913.5+1078,282-376267.56
'26/01/30150151145146.5-4.5-2.983.973,4953,7620.935.15-1470-10.2-15714-1478,175-336638.11
'26/01/29160160147.5151-7-4.437.915,2176,1660.857.94-6410-40.9-68114.1-3338,322-166968.36
'26/01/28155162.5154.5158+4+2.65.198,0087,2311.1112.7-119-918+39.2-99815+4328,655-107128.23
'26/01/27158.5159154154-3.5-2.223.172,9884,2860.74.65-1270-13.6-14115.2-2928,223-487228.78
'26/01/26160163156.5157.5-4.5-2.784.014,8654,88717.7-71.20-57.6-12915.3-5578,515-387709.04
'26/01/23170177.5160.5162-4-2.4110.220,97318,4591.1435.4-444-531-29.2-1,00415.4-1,0339,072-208088.91
'26/01/22158168156166+13+8.57.8416,06915,7411.0226.3-631-1,015+42.5-1,60416+2,06210,105+718288.19
'26/01/21155160.5153153-2-1.294.845,9265,1681.159.28-562-8+7.37-56317+218,043+137579.41
'26/01/20151156.5150.5155+4+2.653.974,3993,8661.146.74+54.1-782-133-86117.7+3038,022-87449.27
'26/01/19154154.5150.5151-2.5-1.632.612,0332,6670.763.08+2020-4.37+19717.6-1447,719-267529.74
'26/01/16155157.5152153.5+0.5+0.333.593,3943,5010.975.25-2150-53.8-26917.2-977,863-637789.89
'26/01/15155157152153-1-0.653.252,2592,3630.963.48-570-1.14-58.117.4-897,960-2784110.6
'26/01/14154.5157152154+2+1.323.293,9464,3370.916.09-4990-44.2-54317.5-4228,049-10686810.8
'26/01/13160161.5151.5152-5.5-3.496.356,4157,2800.889.92+7020-143+55918.2-1,2198,471-4097411.5
'26/01/12172.5172.5154.5157.5-13.5-7.8910.512,72112,1611.0520.3-2,807+201-233-2,83917-1409,690-3381,01410.5
'26/01/09168.5180.5168171+4+2.47.4914,39411,1881.2924.9-1,681-60-153-1,89420.8+8669,830+41,35213.8
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
'26/01/08173175167167-9.5-5.384.531,4801,5150.982.51-192-34+235+923.3-5658,964-1271,34815
'26/01/07179179.5176.5176.5-2.5-1.41.686127450.821.09-98-120+123-9523.6-859,529-111,47515.5
'26/01/06172181172179+6+3.475.28428520.991.5-2.6-60+105+42.423.8-1479,614-451,48615.5
'26/01/05183183173173-8-4.425.521,2381,4090.882.18-108-99+280+72.823.8-2039,761-1171,53115.7
'26/01/02182182180181+1+0.561.115366360.840.97+520+81+13323.9-1439,964-281,64816.5
'25/12/31182182177.5180002.58177811.051.47+1360+151+28723.8-23410,107-171,67616.6
'25/12/30178180176180+3+1.692.264905280.930.87+590+22+8123.6-7410,341-541,69316.4
'25/12/29177180175.5177002.548738641.011.55-390+40+1.0123.4-20710,415-1111,74716.8
'25/12/26180.5180.5177177-2.5-1.391.959769031.081.73-1190+195+7623.4-18810,622-2431,85817.5
'25/12/24179181177179.5+1.5+0.842.251,4421,2231.182.58+610+214+27523.6-35210,810-6512,10119.4
'25/12/23186192176178-11.5-6.078.4417,57614,4551.2231.8-1,837+650-61.6-1,24923.4-80111,162+8872,75224.7
'25/12/22188199187189.5+5+2.716.54,0364,6040.887.75+196-20+75.5+25126.1+711,963+1761,86515.6
'25/12/19178.5188.5177184.5+8.5+4.836.533,8244,1430.927+4790+15.3+49425.8-7711,956+411,68914.1
'25/12/18173177.5173176+2.5+1.442.591,3491,5400.882.37+1620-12.6+14925+11512,033-81,64813.7
'25/12/17174178171.5173.5+2+1.173.791,8571,9410.963.24+4650+19+48424.8-23511,918+31,65613.9
'25/12/16178180164171.5-6.5-3.658.992,3592,7780.854.03-60-66+2.19-12424-35912,153-721,65313.6
'25/12/15173181.5173178004.782,0602,1490.963.66+3920+4+39624.1-9812,512-291,72513.8
'25/12/12178178171.5178-2-1.113.613,2883,3150.995.75+2580-47+21123.5-54712,610-601,75413.9
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
'25/12/11174.5180173.5180+6.5+3.753.755,5115,1141.089.78+3020+39+34123+38013,157+811,81413.8
'25/12/10169173.5169173.5+7.5+4.522.714,2084,0771.037.19-2070-47.6-25522.6-29812,777-141,73313.6
'25/12/09167.5168164166-3-1.782.372,0392,2030.933.38-720-3.11-75.122.8-38913,075-1191,74713.4
'25/12/08168169164169+2+1.22.992,0282,0720.983.38-0.150+4+3.8522.9+1213,464-1811,86613.9
'25/12/05169171165167-6-3.473.473,0063,0870.975.04+180+84.7+10322.9-10613,452-5862,04715.2
'25/12/04171174.5164173+8+4.856.3631,69722,0971.4354+2,3560-58.8+2,29722.8+1,26013,558+7812,63319.4
'25/12/03165171160165+2+1.236.7522,92716,1961.4238-23+20+48.2+45.219+1,40712,298+1571,85215.1
'25/12/02169169.5161.5163-3.5-2.14.820,96114,5641.4434.7-8790+98.8-78018.4+58210,891-441,69515.6
'25/12/01160.5171.5156166.5+7+4.399.7249,42632,8001.5182.4+4,941+782-80.9+5,64219.2-1,28410,309-451,73916.9
'25/11/28156159.5156159.5+14.5+102.419,4985,7281.6615.1+5740+158+73211.7+2,55111,593+5131,78415.4
'25/11/27133.5145131.5145+13+9.8510.210,3418,1001.2814.6+1,3940-7.65+1,38610.8+1,3729,042+3651,27114.1
'25/11/26126133125132+8+6.456.453,8163,4111.124.99+4900+60.5+5508.67-3057,670+2690611.8
'25/11/25122125.5122124+3.5+2.92.92,3852,2051.082.95+3090+2.36+3117.88-57,975-5888011
'25/11/24119.5121.5119120.5+1.5+1.262.12,2291,7401.282.68+268-1-1.96+2657.4-187,980-4493811.8
'25/11/21127128.5118119-12-9.168.023,3543,3740.994.12-36-6-35.1-77.16.99-2117,998+1798212.3
'25/11/20133.5135130131+2.5+1.953.892,6942,3011.173.56+128-7-0.98+1207.04+268,209-2996511.8
'25/11/19130134.5128.5128.5-2-1.534.63,7003,5171.054.82-64-13-37.8-1156.82-118,183+799412.1
'25/11/18127.5139127130.5+1.5+1.169.311,1568,5521.315-207-1+15.4-1936.91+1998,194-4198712
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
'25/11/17132.5135.5129129-1.5-1.154.982,2342,1271.052.94-550+5.39-49.67.09-207,995+21,02812.9
'25/11/14135136.5130.5130.5-8-5.784.332,2212,5420.872.97+17.10-44.5-27.47.04-1048,015-361,02612.8
'25/11/13137.5140136138.5+1+0.732.912,8502,6021.13.93-180-11.7-29.76.91+58,119-791,06213.1
'25/11/12141.5143137.5137.5-4-2.833.894,8484,2761.136.78-2560+14.8-2416.91-4578,114-1091,14114.1
'25/11/11146.5149140141.5-5-3.416.149,5027,6161.2513.8-240+7.61-16.47.28-1,1778,571-761,25014.6
'25/11/10149151143146.5-1-0.685.4211,2808,5371.3216.6-6360+4.75-6317.26+5549,748-1181,32613.6