≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1718 中纖 (還原股價) / K線圖(日)

1718 中纖

日期: 11/13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
9.579.37+0.2+2.13%2.67%9.459.79.45
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,6537,341萬3,0392.52張/筆9.590.5219.530
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)
9,1248,735萬3,6372.51張/筆9.57-0.17 (-1.78%)

連續漲跌: 首日上漲  ( +0.2元 / +2.13%)

財報評分: 最新49分 / 平均47分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 中纖董事會通過2026年第3季合併財務報告案 (公告訊息 11/09 17:36)

• 中纖會計主管異動 (公告訊息 10/20 14:49)

• 外資加碼4金控砍倉台塑3.68萬張　進出台股前10檔一次看 (ETtoday新聞雲 10/12 17:03)

• 台股飛越49K！外資進出前10大一次看　買超緯創、華邦電 (ETtoday新聞雲 10/05 17:26)

• 中纖一年內累積處分同一有價證券達新台幣參億元以上 (公告訊息 09/17 17:29)

• 外資擴大買超757億元 狂掃4檔主動式ETF逾19萬張 再追買2檔記憶體股 (Anue鉅亨 08/13 19:45)

• 外資連4買！台股拱上46K　加碼力積電、調節鴻海 (ETtoday新聞雲 08/13 18:15)

• 中纖董事會通過2026年第2季合併財務報告案 (公告訊息 08/10 17:24)

• 中纖處分不動產案 (公告訊息 08/10 17:17)

• 外資縮手小買台股20億！買賣超前十個股一次看　大砍金融股 (ETtoday新聞雲 08/06 17:47)

• 【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)

• 台股噴漲！外資轉賣為買回補675億元　進出前10大一文看 (ETtoday新聞雲 07/31 18:17)

• 中纖預計召開董事會提報2026年第2季之財務報告 (公告訊息 07/31 14:02)

• 中纖一年內累積取得同一有價證券達新台幣參億元以上 (公告訊息 07/29 17:06)

• 外資回補台股80億元！群創躍居買超王　進出前10大一次看 (ETtoday新聞雲 07/27 17:53)

• 台股摜殺千點失守季線！外資進出前10大一文看　續買緯創 (ETtoday新聞雲 07/24 17:39)

• 外資買超台股逾69億！緯創買最多　買賣超前十個股一次看 (ETtoday新聞雲 07/23 17:51)

• 外資回頭！終結台股連13賣　進出前10檔一次看 (ETtoday新聞雲 07/22 17:34)

• 中纖董事會決議擬取得有價證券 (公告訊息 07/14 17:40)

• 中纖董事會決議擬處分有價證券 (公告訊息 07/14 17:40)

• 台股2檔「抓去關」新名單　飆股中纖明起處置到7／20 (ETtoday新聞雲 07/06 17:51)

• 外資提款台股255億！面板雙虎逆勢吸金　群創買超衝第一 (ETtoday新聞雲 07/06 17:07)

• 飆股中纖提前開獎！5月稅後賺1.02億　年增383.33% (ETtoday新聞雲 07/06 16:46)

• 係因中纖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 07/06 16:09)

• 低價塑化股出頭！中石化收復票面　中纖續刷15年新高 (ETtoday新聞雲 07/06 10:34)

• 妖股中纖放量衝漲停奪成交王　挾「AI轉型題材」暴漲暴跌 (ETtoday新聞雲 07/03 10:25)

• 代子公司久暢股份有限公司公告出售台中銀普通股達參億元 (公告訊息 06/29 18:06)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1718 中纖 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共9,179日｜股價已還原
成交價: 9.57元 (+0.2元/ +2.13%)成交張數: 7,653張成交金額: 7,341萬元
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2644高
近4日新高
首日上漲
(+0.2元/ +2.13%)
第3067高
近9日新低
第3840高
近30日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
9.57元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價9.229.2910.612.9116.366.9688.0210.36.488.184.476.86
漲跌價+0.35+0.28-0.98-3.33-1.38+3.21+2.61+1.57+1.55-0.73+3.09+1.39+5.1+2.71
漲跌幅+3.8%+3.01%-9.29%-25.8%-12.6%+50.5%+37.5%+19.6%+19.3%-7.09%+47.7%+17%+114%+39.5%
振幅4.77%8.29%16.6%30.6%39.7%156%143%133%133%103%181%143%306%145%
成交張數2.61萬5.51萬11.6萬34.3萬123萬393萬461萬536萬623萬775萬2,061萬2,778萬4,393萬450萬
成交金額2.5億5.26億11.3億37.7億139億456億505億557億628億764億2,060億2,847億4,723億498億
週轉率1.55%3.27%6.9%20.3%73.1%233%273%318%370%460%1222%1648%2606%267%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/139.459.79.459.57+0.2+2.132.677,6533,0392.520.73+1,9280+10.1+1,9386.05-52526,376+2630.24
'26/11/129.569.739.379.37-0.17-1.783.779,1243,6372.510.87+5790-254+3255.97-8226,901-5610.23
'26/11/119.299.649.299.54+0.32+3.473.89,3573,6052.60.89+1,3790+111+1,4905.88-8226,983+7660.24
'26/11/109.759.929.179.22-0.48-4.957.7320,4997,4762.741.94-5,6650-234-5,8995.79+1,61027,065-7590.22
'26/11/099.429.949.429.7+0.41+4.415.68,4353,5492.380.82-9030-12.4-9166.1-11725,455+9660.26
'26/11/068.859.498.859.29-0.49-5.016.5416,2935,1963.141.49+2,1580-717+1,4416.14+5725,572-21570.22
'26/11/0510.410.49.719.78-0.42-4.126.2712,5684,2422.961.25-3,0500-296-3,3466.07-33025,515-16780.31
'26/11/0410.210.39.8510.2+0.15+1.494.4813,2774,1423.211.34+3480-65.6+2826.21-22025,845-66940.36
'26/11/0310.310.41010-0.4-3.833.3511,9654,2522.811.21+8990-267+6326.16-61826,065+701600.61
'26/11/0210.310.610.210.4-0.1-0.953.327,0812,4742.860.74+3900-307+82.66.14+12826,683+6900.34
'26/10/3010.710.810.510.6-0.4-3.652.2813,0703,8873.361.38+1,7880-351+1,4376.14-35226,555-37840.32
'26/10/2911.211.210.811-0.2-1.793.148,4502,7863.030.93-1,1820-323-1,5056.09+56426,907-31210.45
'26/10/2811.211.21111.2+0.1+0.92.269,5702,8113.41.06+8180+25.3+8436.19+80426,343-421240.47
'26/10/2711.411.41111-0.15-1.344.4611,8784,0352.941.32+301-528-241-4686.12+14825,539-31660.65
'26/10/2211.711.911.111.2-0.4-3.456.922,7996,5843.462.59-927-515-885-2,3286.12-66025,391-51690.67
'26/10/2111.611.911.611.6+0.25+2.23.0819,4905,9123.32.28+5,576-491+610+5,6956.22-22226,051-731740.67
'26/10/2011.811.811.411.4-0.45-3.814.2422,1907,1643.12.57-7,057-508-485-8,0505.93+1,02826,273-1662470.94
'26/10/1911.712.211.311.8-0.2-1.677.0834,7289,4183.694.07+564-515+34.2+83.26.32-76325,245-5304131.64
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
'26/10/1611.912.411.812+0.2+1.695.5131,1118,0453.873.77+2,208-62+75.5+2,2216.3-36726,008+2419433.63
'26/10/1512.612.811.811.8-1.1-8.538.1453,10015,1883.56.4-11,321-1-2,298-13,6206.19-2,99726,375-337022.66
'26/10/1412.613.212.412.9+0.75+6.17796,42725,9473.7212.4+595-29+1,357+1,9236.79+2,07929,372+4037352.5
'26/10/1311.812.611.812.2+0.05+0.416.6150,58115,1963.336.16+2260+649+8756.58+1,62027,293-163321.22
'26/10/1211.912.411.712.1-0.1-0.825.7454,96015,0583.656.64-10,5650-292-10,8586.49+16225,673-153481.36
'26/10/0811.312.411.212.2+0.9+7.9610.6101,23824,4894.1312.2-7,988-44+1,013-7,0197.01+4,38825,511+1713631.42
'26/10/0711.411.711.111.3-0.05-0.445.2923,7176,0423.932.69+2,9340-632+2,3027.52-1,05221,123-291920.91
'26/10/0611.211.410.811.4+0.2+1.795.3826,3747,2213.652.94+1830+372+5567.38+75422,175+552211
'26/10/0510.911.610.811.2+0.4+3.727.9142,92811,6253.694.8+8,1550+1,660+9,8157.36+35121,421+141660.77
'26/10/0210.610.810.610.8+0.1+0.942.3510,1593,1913.181.09+4,971-22+335+5,2856.85+22121,070+231520.72
'26/10/0110.810.910.610.6-0.2-1.843.2310,2292,9963.411.09-4,0080-171-4,1796.76+56320,849-231290.62
'26/09/3010.61110.610.8+0.3+2.843.7916,1834,2903.771.75+9,595-17+226+9,8046.98-43720,286+231520.75
'26/09/2910.510.710.510.6+0.05+0.481.95,0051,7902.80.53+1,3890+23+1,4126.47-3420,723+11290.62
'26/09/2410.610.610.410.5-0.1-0.941.895,4481,9132.850.57-3410+3.21-3376.42-1920,757-11280.62
'26/09/2310.710.810.610.6-0.1-0.932.346,1812,1122.930.66-880+329+2416.47-43320,776-21290.62
'26/09/2210.810.910.610.7-0.05-0.472.3310,2232,8063.641.1+3,6840+61.1+3,7456.51-41621,209-31310.62
'26/09/2110.610.810.610.8+0.15+1.422.368,3922,4333.450.9+2,4840+635+3,1196.32-16321,625-51340.62
'26/09/18111110.610.6-0.3-2.754.1313,4823,7303.611.44-4,6970-219-4,9176.24+31421,788-381390.64
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
'26/09/1710.61110.510.9+0.4+3.814.7620,7895,9783.482.25+11,6890+527+12,2176.49-50121,474+431770.82
'26/09/1610.410.610.410.5+0.1+0.961.926,5672,2372.940.69+1,2140+198+1,4125.81+9821,975-1351340.61
'26/09/1510.610.610.310.4-0.15-1.422.846,4932,3292.790.68-1500-59.1-2095.75-9721,877+622691.23
'26/09/1410.410.610.210.6+0.15+1.444.3310,7803,0673.511.12+2,6340-73+2,5615.74+621,974+822070.94
'26/09/1110.610.710.410.4-0.2-1.893.312,5213,6343.451.31-2,5230-5.46-2,5295.57+17421,968-181250.57
'26/09/1010.810.810.610.6-0.25-2.31.8411,4543,5373.241.22-1,7760-81.4-1,8575.73-13421,794-91430.66
'26/09/0910.51110.510.8+0.45+4.334.3322,0066,0593.632.37+5,642-43+70.9+5,6705.84+43621,928+521520.69
'26/09/0810.410.410.210.4-0.05-0.481.919,2373,1552.930.95+1,8490-27.1+1,8225.51-36521,492-141000.47
'26/09/0710.810.810.410.4-0.15-1.423.311,2263,5523.161.18-1,5940-59-1,6535.42+15721,857-61140.52
'26/09/0410.810.810.410.6-0.1-0.933.2717,7834,3974.041.88+1,9840-5.13+1,9795.5-35521,700-101200.55
'26/09/0310.811.210.610.7-0.1-0.935.5620,4095,7743.532.22-2,341-22-176-2,5395.33+10022,055-21300.59
'26/09/021111.310.810.8-0.35-3.144.4816,4135,5592.951.8-2,5880-50.3-2,6385.38+44521,955-261320.6
'26/09/0110.81210.811.2+0.25+2.2910.660,76014,2894.256.93-11,0410-298-11,3395.52+1,84321,510+81580.73
'26/08/3110.71110.610.9+0.15+1.43.2613,5724,0103.381.47+4,9080+53+4,9616.07-52219,667+111500.76
'26/08/2810.911.110.710.8+0.05+0.473.7414,4234,0573.561.56+7610-23+7385.78-14020,189-201390.69
'26/08/2710.81110.610.7002.825,3604,1046.182.73+1,906-20-51.3+1,8345.72-4020,329-121590.78
'26/08/2610.610.910.610.7+0.05+0.472.8215,3253,3534.571.64+2,9340+15+2,9495.59+1620,369-31710.84
'26/08/2510.71110.510.6-0.1-0.934.6516,3254,2503.841.75-3,3810-92.4-3,4745.51+47420,353-271740.85
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
'26/08/2410.710.810.410.8+0.05+0.473.7416,3784,5043.641.74+1920+134+3265.74-22519,879+122011.01
'26/08/2110.410.710.410.7+0.35+3.383.3813,4564,2223.191.43+3,1570-35+3,1225.71-15720,104+211890.94
'26/08/2010.610.710.410.4-0.1-0.963.3511,3983,5053.251.19+2760-127+1495.57+9720,261-11680.83
'26/08/1910.310.610.310.4-0.05-0.482.8614,6684,4323.311.53+1,804+7+63.3+1,8755.61-37720,164+301690.84
'26/08/1810.610.810.410.5-0.15-1.414.2317,2705,6533.051.82+4,376-24-155+4,1975.48-14420,541-91390.68
'26/08/1711.211.210.610.6-0.3-2.745.4822,8478,0092.852.48-4,3210+281-4,0405.31-19920,685-251480.72
'26/08/1410.91110.611-0.05-0.453.6425,1007,1773.52.74+2,6840+40+2,7245.56+1,06820,884-1301730.83
'26/08/1311.411.410.811-0.2-1.796.2575,51520,0353.778.38-11,6280+272-11,3565.45-2,90519,816+1273031.53
'26/08/1210.311.210.311.2+1+9.88.8243,32210,8703.994.68+7,148-20-279+6,8505.96+2,64022,721+291760.77
'26/08/1110.210.410.210.2-0.05-0.491.9521,0275,3993.892.16+1,3490-42.6+1,3065.56+42320,081-51470.73
'26/08/101010.49.9410.2+0.34+3.434.6430,8497,6264.053.15+3,9480-84.9+3,8635.47-92119,658+51520.77
'26/08/0710.110.49.99.91-0.29-2.844.4127,4668,7853.132.75-100+521+5115.22-55720,579+91470.71
'26/08/0610111010.2+0.21+2.19.5171,34016,4194.347.44-18,215-66-110-18,3915.2+1,38621,136-41380.65
'26/08/051010.49.999.99003.639,81210,5873.764.03-4,732+2+177-4,5526.12+80919,750-21420.72
'26/08/049.8410.29.519.99+0.39+4.066.6770,75021,0633.366.97-25,033+20-195-25,2086.35+79018,941+31440.76
'26/08/038.89.68.759.6+0.87+9.979.7420,1096,1193.291.88+1,132-14-321+7977.79+1,20018,151+171410.78
'26/07/319.199.318.648.73+0.09+1.047.7541,47011,6433.563.65-11,380+70-399-11,7087.71+2,12916,951-361240.73
'26/07/3099.098.598.64-0.56-6.095.4327,4949,7592.822.43-3,003+23-195-3,1768.39-53214,822+101601.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/299.899.898.99.2-0.53-5.4510.243,39412,3893.53.98+2080-211-3.248.55-85015,354+291500.98
'26/07/2810109.719.73-0.52-5.073.3231,06510,6742.913.05+8690-159+7098.47-94616,204-1231210.75
'26/07/2710.810.81010.2-0.75-6.827.2747,61710,7384.434.88+15,561+46+194+15,8018.39-2,60617,150-422441.42
'26/07/2411.611.610.911-0.35-3.086.6141,01111,6973.514.57-6,951+87+104-6,7607.39+1,51219,756-552861.45
'26/07/2312.212.811.211.4-1-8.11380,91721,3523.799.45+17,362+539-2,181+15,7207.82-23818,244-1343411.87
'26/07/2213.51412.412.4-0.85-6.4412.1102,41528,8153.5513.3-22,088+530-1,356-22,9146.8+2,72718,482+1324752.57
'26/07/2112.813.212.813.2+0.2+1.543.0810,1102,9023.481.32+789+1,441+190+2,4208.05-36915,755-1153432.18
'26/07/20141412.413-0.65-4.76118,6143,2132.681.1+1,153+175-349+9798-25216,124+144582.84
'26/07/171414.113.413.6-1-6.834.7810,0963,9092.581.39+1,507+1-103+1,4057.94-85716,376+24442.71
'26/07/1614.61514.614.6-0.25-1.682.357,0523,2782.151.04+1,5010-358+1,1437.85-28017,233-134422.56
'26/07/1514.414.91414.9+1+7.196.4713,9075,4042.572.03+2,7140-110+2,6047.76-13417,513-104552.6
'26/07/1414.414.413.313.9-0.45-3.147.3215,8785,9782.662.17+2,2910+2,437+4,7287.6-1,21617,647-3,1864652.64
'26/07/1314.914.914.214.4+0.15+1.064.9310,2543,6792.791.47+2,1900+15+2,2057.46-56318,863-1,2553,65119.4
'26/07/0914.614.61414.2-0.05-0.354.2113,0453,8963.351.86+4,6990+34+4,7337.33-1,26919,426-1324,90625.3
'26/07/0814.514.51414.2-0.7-4.683.6819,9546,1963.222.82+3,9560+1,852+5,8087.32-74220,695-2,2235,03824.3
'26/07/071515.514.615-0.25-1.646.2532,3818,3083.94.82+4,6880+4,715+9,4037.09-1,40421,437-6,2047,26133.9
'26/07/0615.816.215.115.2+0.25+1.677.36318,06581,2263.9249.7-14,0670-3,714-17,7816.9-8,11422,841+11,49313,46559
'26/07/0314.21514.115+1.35+9.936.25148,91225,1845.9122+11,1740+643+11,8177.59+5,21030,955+1,1131,9726.37
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
'26/07/0212.613.612.613.6+1.2+9.688.4763,74715,0894.228.52+6,8780+1,255+8,1336.91+5,89725,745-2108593.34
'26/07/0114.414.512.212.4-1.05-7.8117.5292,90178,5383.7338.4-15,3400+1,561-13,7796.52+4,67119,848-1,3671,0695.39
'26/06/301313.412.513.4+1.2+9.87.7692,04916,3825.6212.1-2,9860-272-3,2587.25-1,48915,177+1,3612,43616.1
'26/06/2911.812.211.812.2+1.1+9.873.5933,7557,0214.814.08+3,4300+120+3,5507.34+76616,666+5371,0756.45
'26/06/2610.411.29.9311.2+1+9.8512153,43333,0074.6516.4+3940+70.3+4657.21-3,10915,900+4745383.38
'26/06/259.2910.29.2910.2+0.92+9.979.3254,27311,6604.655.45+7,8550+253+8,1087.17+8,68519,009+21640.34
'26/06/249.049.418.969.23-0.02-0.224.8616,0685,2723.051.48+1,9850-228+1,7586.74+19110,324-47430.42
'26/06/239.789.799.039.25-0.53-5.427.7726,1469,1452.862.43-3,1740-30.4-3,2056.64+15710,133+13900.89
'26/06/2210109.749.78-0.08-0.812.6413,8077,7851.771.36+7470-2,498-1,7516.82+1469,976+15770.77
'26/06/1810.110.19.539.86+0.07+0.725.8214,0766,9762.021.38+2210+1,295+1,5166.78-3479,830-22620.63
'26/06/179.259.879.259.79+0.58+6.36.7313,1607,6311.721.26+1,0180+782+1,8006.84+48210,174-43840.83
'26/06/169.359.359.219.21-0.07-0.751.515,3333,8711.380.49+9360+111+1,0476.77+169,692+351271.31
'26/06/159.369.369.119.28+0.08+0.872.728,4924,9491.720.78+1,2630+92.8+1,3556.72+1049,676+17920.95
'26/06/129.399.429.189.2+0.15+1.662.657,0724,1211.720.66+9550+464+1,4196.64-2289,572+5750.78
'26/06/118.99.18.99.05+0.15+1.692.259,2185,1521.790.83+26.40+165+1926.59+819,800-44700.71
'26/06/109.419.418.858.9-0.51-5.425.9517,10010,0061.711.55+7520+335+1,0876.59-1,4409,719-1341141.17
'26/06/0910.210.89.219.41-0.59-5.915.439,52818,7802.14.01-1,1380-33.6-1,1716.54-2,47711,159-1,4862482.22
'26/06/089.3710.2910+0.15+1.5212.232,12015,3002.13.14-7510-149-9006.63+1,28913,636-2,0471,73412.7
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
'26/06/059.8910.28.729.85+0.17+1.7615.3205,42556,4163.6419.6+15,0620-1,441+13,6216.42-5,63212,347+3,4683,78130.6
'26/06/049.689.689.689.68+0.88+10033,3695,9055.653.23-640+2,683+2,6195.48+8317,979-13131.74
'26/06/038.88.88.88.8+0.8+10018,1343,7114.891.6-5570+114-4435.5+4,56017,896+333141.75
'26/06/02887.78+0.72+9.894.1248,9859,5365.143.9-2,2410+8.42-2,2335.52+1,05113,336+2302812.11
'26/06/016.817.286.687.28+0.66+9.979.0617,9913,3185.421.28+3,3130+104+3,4175.76-49612,285+43510.42
'26/05/296.466.636.426.62+0.22+3.443.287,0962,0163.520.47+7880+34.5+8235.56+12812,781080.06
'26/05/286.326.446.316.4+0.09+1.432.063,9451,3532.920.25+1,3560+13.8+1,3705.52-2112,653080.06
'26/05/276.426.466.296.31-0.08-1.252.665,0501,6663.030.32-9870-7.4-9945.47-20012,674+880.06
'26/05/266.416.456.356.39-0.01-0.161.562,8468533.340.18-2470-58.6-3065.55-1312,874000
'26/05/256.56.56.356.4-0.06-0.932.324,2021,4342.930.27-4360+150-2865.56+13112,887000
'26/05/226.476.56.46.46-0.01-0.151.552,9811,0692.790.19-4080+170-2375.58+15412,756000
'26/05/216.436.526.436.47+0.04+0.621.42,5199542.640.16-3740-212-5865.6-112,602000
'26/05/206.576.576.416.43-0.08-1.232.462,2301,1671.910.14-3350-120-4555.61-4012,603-500
'26/05/196.586.616.486.51-0.07-1.061.983,0571,0522.910.2-1400+199+595.63+4612,643-450.04
'26/05/186.486.586.366.58+0.22+3.463.463,2981,0633.10.21-540+11-435.63-11312,597+490.07
'26/05/156.76.726.356.36-0.32-4.795.545,7151,9102.990.37-2,3590-36.1-2,3955.63-15512,710-12650.04
'26/05/146.576.736.526.68+0.17+2.613.235,5741,6843.310.37+1,8230+83.7+1,9075.77-14912,865+1261311.02
'26/05/136.716.716.476.51-0.2-2.983.585,4161,5253.550.35-1,0380-20-1,0585.66+12513,014-150.04
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
'26/05/126.596.776.516.71+0.23+3.554.016,0261,8983.170.4+5290-7.41+5225.67+19212,889+660.05
'26/05/116.386.526.376.48+0.14+2.212.373,6481,1743.110.24+7730+55.4+8285.64+712,697000
'26/05/086.356.426.286.34-0.01-0.162.24,9631,2384.010.31-7700+8.78-7625.56-6312,690000
'26/05/076.376.416.256.35-0.07-1.092.496,2332,0723.010.39-2000+0.59-1995.58+11412,753000
'26/05/066.566.566.426.42-0.09-1.382.154,1921,4562.880.27-1,5450-6.66-1,5525.61+9112,639000
'26/05/056.526.566.56.51+0.01+0.150.922,0617342.810.13+1700-25.7+1445.69+2912,548000
'26/05/046.576.576.466.5-0.05-0.761.685,8481,3544.320.38-1,4810+5.16-1,4765.67+12512,519000
'26/04/306.76.76.536.55-0.1-1.52.564,0721,3962.920.27-1,1870+59.7-1,1275.75+7812,394-100
'26/04/296.746.746.646.65-0.06-0.891.492,8669992.870.19-1,1590-10.1-1,1695.81+20912,316010.01
'26/04/286.596.86.576.71+0.12+1.823.494,2141,3193.20.28+3180+12.8+3315.88-8312,107-210.01
'26/04/276.656.666.516.59-0.05-0.752.263,1889993.190.21-1330+13.4-1205.86-53612,190+130.02
'26/04/246.726.746.586.64-0.04-0.62.44,3981,3003.380.29-2000-82.5-2835.87-33612,726020.02
'26/04/236.766.786.556.68-0.08-1.183.46,3302,0893.030.42-1,1090-25.2-1,1345.88+9313,062020.02
'26/04/226.876.96.756.76-0.08-1.172.194,5681,5992.860.31-2210+19.2-2025.91+21312,969020.02
'26/04/216.826.866.86.84+0.05+0.740.883,8031,2313.090.26-1200+12.2-1085.94+20312,756020.02
'26/04/206.926.956.776.79-0.1-1.452.616,4612,2432.880.44-1,9100-55.3-1,9655.95+3012,553020.02
'26/04/177.067.156.866.89-0.14-1.994.138,0262,8662.80.56-3,3740-27.1-3,4016.07-57012,523020.02
'26/04/167.097.17.017.03-0.01-0.141.283,2691,3592.410.23-1930-110-3036.23+19313,093+120.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/157.197.2177.04-0.15-2.092.928,0802,7262.960.57-1,9090-87.5-1,9976.23+6312,900010.01
'26/04/147.257.297.177.19-0.06-0.831.664,7581,5693.030.34-7870-82.9-8706.3+3812,837+110.01
'26/04/137.187.37.167.25+0.08+1.121.955,5451,9182.890.4+8000-242+5586.35-4412,799000
'26/04/107.337.357.147.17-0.16-2.182.865,7431,9972.880.41-2,2750+26.1-2,2496.3+29812,843000
'26/04/097.337.47.287.33-0.01-0.141.634,1421,4832.790.3+4310+8.31+4396.46+11412,545000
'26/04/087.57.57.317.34-0.08-1.082.566,2312,5622.430.46-220-47.1-69.16.43+5912,398000
'26/04/077.457.487.377.42+0.05+0.681.493,4351,6362.10.25+1,4530+2.01+1,4556.43-31212,339000
'26/04/027.537.537.37.37-0.11-1.473.075,4031,8672.890.4+1100-16.2+93.86.35+40212,651000
'26/04/017.567.577.417.48+0.01+0.132.146,4161,6333.930.48+2690+100+3696.34-15312,249-3500
'26/03/317.87.947.457.47-0.2-2.616.3910,3322,9723.480.79-1,4910-129-1,6206.32+10212,402+2350.28
'26/03/307.617.797.557.67+0.13+1.723.1810,5432,9713.550.81+1850+63.8+2496.41-11812,3000330.27
'26/03/277.537.667.437.54+0.03+0.43.065,3381,9622.720.4-2440+29.6-2146.4+412,418-1330.27
'26/03/267.527.667.427.51+0.13+1.763.256,9842,2743.070.53+2,7370+187+2,9246.42-19312,4140340.27
'26/03/257.577.67.357.38-0.19-2.513.36,5932,4252.720.49-1,7060-19.2-1,7256.26+5312,6070340.27
'26/03/247.617.777.357.57-0.09-1.175.488,2972,6243.160.63+2,2280+76.1+2,3046.35-21112,554-2340.27
'26/03/237.657.957.637.66-0.05-0.654.1515,4744,5843.381.2-3,3350-394-3,7296.22+4912,7650360.28
'26/03/207.688.067.657.71+0.05+0.655.3526,7106,9223.862.09-2,1880-136-2,3246.4+49812,716-17360.28
'26/03/197.577.887.457.66+0.22+2.965.7821,3255,3723.971.64+1,2780+90.9+1,3696.52-51612,218+15530.43
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
'26/03/187.477.627.397.44+0.05+0.683.115,8952,1252.770.44+8060-37.4+7696.46-13212,7340380.3
'26/03/177.487.527.367.39+0.01+0.142.174,9401,9732.50.37-920-29.7-1226.41-2312,8660380.3
'26/03/167.557.697.387.38-0.12-1.64.137,1452,5882.760.54-4920-4.54-4976.42+10412,8890380.29
'26/03/137.697.957.57.5-0.19-2.475.857,5292,9132.580.57-1,3380-165-1,5036.43-28812,785-3380.3
'26/03/127.477.757.477.69+0.28+3.783.7814,8344,9223.011.14+3,4460+378+3,8246.51-74613,073+5410.31
'26/03/117.437.437.237.41002.75,9052,3982.460.43+3300+115+4456.32-24513,819-4360.26
'26/03/107.317.447.27.41-0.15-1.983.1713,3033,2604.080.97+4,5110+32.7+4,5446.31-99014,064+1400.28
'26/03/097.988.297.367.56+0.02+0.2712.334,9008,1674.272.69-9,6880-564-10,2526.03+1,74115,054-3390.26
'26/03/067.027.6277.54+0.55+7.878.8723,1786,3383.661.73+5,8760+363+6,2396.53-13213,313+7420.32
'26/03/057.077.116.956.99+0.03+0.432.33,5111,3012.70.25+1460-79.2+66.86.17+12313,445+1350.26
'26/03/047.227.226.956.96-0.25-3.473.747,4192,4792.990.52-2,3770-83-2,4606.17+513,322-1340.26
'26/03/037.097.237.027.21+0.11+1.552.966,1261,8533.310.44+1,4710-21+1,4506.31+25913,317+1350.26
'26/03/027.167.257.087.1-0.04-0.562.385,2331,4243.670.37-1,9000-5.55-1,9066.23+1,35313,0580340.26
'26/02/267.227.247.147.14-0.08-1.111.393,3951,7491.940.24-4550+2-4536.36+12911,705-1340.29
'26/02/257.187.227.17.22+0.09+1.261.685,6121,7113.280.4+2,0430+14.4+2,0586.43-47311,576-5350.3
'26/02/247.127.227.17.13+0.05+0.711.695,6141,6893.320.4+1,9160+64.6+1,9816.32-72612,049+5400.33
'26/02/237.117.1877.08-0.01-0.142.544,6452,0872.230.33+6490-177+4726.24-93012,775-1350.27
'26/02/117.027.126.987.09+0.07+11.992,2611,0912.070.16+1,0390+169+1,2086.2-55713,705+2360.26
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
'26/02/107.067.126.937.02+0.04+0.572.722,8071,1952.350.2-6640-2.84-6676.14+22314,262-1340.24
'26/02/0977.056.946.98+0.04+0.581.592,1737952.730.15+5550-74+4816.18+1614,039+1350.25
'26/02/067.077.076.876.94-0.15-2.122.822,3569872.390.16-1,2590-34.7-1,2936.14+13114,023-3340.24
'26/02/057.087.187.057.09-0.04-0.561.821,9757502.630.14+4300-1+4296.21+19513,8920370.27
'26/02/046.897.146.877.13+0.25+3.633.923,2711,1822.770.23+1,7020+155+1,8576.18-13213,697+3370.27
'26/02/036.936.986.846.88002.033,2241,0613.040.22-5710-52-6236.08+66213,8290340.25
'26/02/027.057.056.856.88-0.15-2.132.845,2131,6243.210.36-1,7320-453-2,1856.11+52213,167-1340.26
'26/01/307.197.217.027.03-0.14-1.952.655,3261,7603.030.38-1,0560-45.9-1,1026.21-21912,645-3350.28
'26/01/297.427.427.147.17-0.19-2.583.86,8812,1203.250.5-9680-0.47-9686.28-14412,864-1380.3
'26/01/287.47.57.317.36+0.03+0.412.597,3032,1553.390.54+2,4480+498+2,9466.33-58113,0080390.3
'26/01/277.577.677.37.33-0.1-1.354.9810,4423,3373.130.78-1,8820+17-1,8656.19+1,10713,589-1390.29
'26/01/267.167.537.157.43+0.33+4.655.3515,2723,8573.961.13+4,1920+224+4,4166.3-85312,482+3400.32
'26/01/237.137.237.17.1001.832,9231,0492.790.21+4060+194+6006.05+6913,3350370.28
'26/01/227.167.237.097.1001.972,2297572.950.16-23.30+24+0.656.03+3013,2660370.28
'26/01/217.147.1977.1-0.05-0.72.664,1311,9782.090.29+7350-237+4986.04-413,2360370.28
'26/01/207.347.347.137.15-0.19-2.592.864,9031,8782.610.35-1,4160-123-1,5396+20813,240-19370.28
'26/01/197.127.427.067.34+0.21+2.955.056,3602,0753.060.46+2,0690+36.4+2,1056.07-19313,032+18560.43
'26/01/167.367.377.117.13-0.19-2.63.555,6802,3632.40.41-2,3130-132-2,4455.94+23813,225-6380.29
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/157.247.387.177.32+0.12+1.672.928,2732,4253.410.6+2,4730-112+2,3616.1+22312,987+5440.34
'26/01/147.047.247.037.2+0.18+2.562.998,6642,4463.540.62+3,0740+118+3,1925.95-13212,7640390.31
'26/01/1377.056.867.02+0.07+1.012.733,6251,3742.640.25+8640-10+8545.76-12912,8960390.3
'26/01/126.947.036.926.95+0.03+0.431.594,0101,0283.90.28-40.100-40.15.71-3713,0250390.3
'26/01/097.147.176.916.92-0.13-1.843.694,1091,5842.590.29-8940+30-8645.72-20813,062-17390.3
'26/01/087.057.187.037.05+0.05+0.712.145,9591,8253.270.42+7030-5.9+6975.77-33413,270+4560.42
'26/01/076.847.076.847+0.17+2.493.378,1952,1293.850.57+4,6240+26.3+4,6505.73-55413,604+18520.38
'26/01/066.736.896.716.83+0.14+2.092.693,7011,2662.920.25+1,6800+3+1,6835.46-6314,1580340.24
'26/01/056.756.796.666.69-0.06-0.891.933,8331,0933.510.26-5370-15.9-5535.36-65414,221+3340.24
'26/01/026.866.886.736.75-0.11-1.62.194,4601,3883.210.3-2,6910-52.6-2,7445.37+46914,8750310.21
'25/12/316.856.976.826.86002.192,7887633.650.19+2800+67+3475.52-11914,4060310.22
'25/12/306.846.886.826.86+0.01+0.150.881,5995173.090.11+87700+8775.5-22714,5250310.21
'25/12/296.926.956.826.85-0.04-0.581.892,2258302.680.15+4530+5+4585.44+3014,752-4310.21
'25/12/266.956.966.86.89-0.02-0.292.323,3381,1332.950.23-1,2520+2.72-1,2495.41+9614,7220350.24
'25/12/2477.056.886.91-0.06-0.862.442,7411,0442.630.19-1,1820-10-1,1925.48-23914,626+2350.24
'25/12/237.067.066.976.97-0.06-0.851.281,0534862.170.07+110+1+125.54+4114,8650330.22
'25/12/227.057.076.967.03-0.04-0.571.563,0208083.740.21-5300+65-4655.54-8014,8240330.22
'25/12/196.847.076.847.07+0.23+3.363.364,4571,0814.120.31+2,0220+9.97+2,0325.54+22414,904+2330.22
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/186.96.936.846.84-0.03-0.441.319724652.090.07-1790+70-1095.42+19814,6800310.21
'25/12/176.856.936.856.87+0.02+0.291.171,9266602.920.13-1420-69.2-2115.43+20714,4820310.21
'25/12/166.96.936.786.85-0.1-1.442.162,8621,2662.260.2-1,4370-2-1,4395.46+6914,275-2310.22
'25/12/156.867.066.836.95+0.04+0.583.333,2699593.410.23+1,5350+93+1,6285.54-6514,206+2330.23
'25/12/126.927.016.916.91+0.01+0.141.451,9696922.850.14+1300+195+3255.45-17114,2710310.22
'25/12/116.866.956.866.9+0.06+0.881.321,9426582.950.13+1,1170+19.8+1,1375.43-33814,4420310.21
'25/12/106.9576.836.84-0.11-1.582.452,3439842.380.16-7380+24.1-7145.37-8514,780-2310.21
'25/12/097.037.036.936.95-0.08-1.141.421,1926191.920.08+1040-14+905.39-5014,8650330.22
'25/12/087.027.036.917.03+0.05+0.721.722,3721,0062.360.17-7960-19.4-8155.71-814,9150330.22
'25/12/057.117.126.926.98-0.13-1.832.813,2331,3402.410.23-6940+6-6885.75+4914,923-5330.22
'25/12/047.137.147.057.11-0.02-0.281.263,4598554.050.25+1210+16+1375.78-37414,8740380.26
'25/12/037.17.2177.13+0.08+1.132.985,0391,4923.380.36-2300+47.8-1825.76-49515,248+5380.25
'25/12/0277.246.967.05+0.1+1.444.036,7912,0033.390.48+1,0360-60.3+9765.76-41315,7430330.21
'25/12/0177.076.936.95-0.03-0.432.013,1851,0243.110.22+530+39+925.7-54916,1560330.2
'25/11/286.826.996.826.98+0.14+2.052.493,9881,2103.30.28+9810+1.93+9835.71-73216,7050330.2
'25/11/276.846.96.776.84001.91,8137192.520.12-1610+44.8-1165.64-17417,437-3330.19
'25/11/266.696.886.696.84+0.16+2.42.843,2549083.580.22+1,8830+55+1,9385.65-11317,611+5360.2
'25/11/256.776.796.676.68-0.07-1.041.782,3877413.220.16+2210-1.83+2195.54+1617,724-15310.17
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
'25/11/246.836.916.716.75-0.05-0.742.943,1409903.170.21+830+33.5+1175.51+1017,7080460.26
'25/11/216.826.926.76.8-0.08-1.163.23,4021,1053.080.23-4900+44-4465.47+7917,698-33460.26
'25/11/206.826.936.826.88+0.11+1.621.622,4908422.960.17+1,4370+36+1,4735.49+3917,619+29790.45
'25/11/196.876.886.76.77-0.07-1.022.633,0781,1052.790.21-3690+12-3575.41+75917,580-5500.28
'25/11/186.966.966.836.84-0.16-2.291.864,0461,3542.990.28+5690-139+4305.43-18216,821-56550.33
'25/11/177.17.1577-0.09-1.272.123,6091,2092.990.25+7030-29+6745.41-1617,003-31110.65