≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2455 全新 (還原股價) / K線圖(日)

2455 全新

日期: 10/08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
558559-1-0.18%4.47%555571546
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,22534.85億8,509732股/筆559.928.25135.82.19
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)
15,37286.14億21,273723張/筆560.3-8 (-1.41%)

連續漲跌: 連3跌  ( -48元 / -7.92%)

財報評分: 最新64分 / 平均72分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• femtoAI 開放開發者社群，支援開發全新 AI 產品 (PR Newswire 10/07 19:37)

• 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 10/07 16:05)

• 台股創高外資轉賣 大砍友達8.7萬張、投信提款聯電6萬張 (Anue鉅亨 10/06 18:22)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 蘋果全新 iPad mini 最快本月發布　9 大升級亮點一次看、堪稱近年之最 (ETtoday新聞雲 10/01 11:09)

• 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)

• 〈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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2455 全新 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共6,076日｜股價已還原
成交價: 558元 (-1元/ -0.18%)成交張數: 6,225張成交金額: 34.9億元
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6高
近5日新低
連3跌
(-48元/ -7.92%)
第921高
近3日新低
第81高
近3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
558元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價60654654751533028616215514711442.724.415.9150
漲跌價-48+12+11+43+228+272+396+403+411+444+515+534+542+408
漲跌幅-7.92%+2.2%+2.01%+8.35%+68.8%+95.1%+244%+261%+280%+391%+1208%+2189%+3415%+271%
振幅11.1%12.3%15.2%23.3%108%125%298%344%362%496%1366%2439%3835%314%
成交張數3.77萬4.44萬5.37萬16.6萬63.1萬116萬253萬401萬513萬696萬1,328萬1,835萬2,095萬225萬
成交金額215億253億305億914億2,836億4,777億7,516億9,615億1.14兆1.34兆1.96兆2.17兆2.32兆7,102億
週轉率20.4%24%29.1%89.7%341%627%1369%2166%2776%3764%7182%9925%11330%1215%

* 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
'26/10/08555571546558-1-0.184.476,2258,5090.7334.8+1,469-563-129+77632.9-6710,020-453353.34
'26/10/07562575547559-8-1.414.9415,37221,2730.7286.1+1,851-3,508-32.8-1,69032.1+26310,087-313803.77
'26/10/06596613560567-39-6.448.7516,08925,9040.6293.9-1,552-315-1,030-2,89731.1+3959,824-364114.18
'26/10/05590607575606+26+4.485.522,3694,9580.4814.1+99.4-45+316+37031.8-2159,429-54474.74
'26/10/02559580551580+34+6.235.314,3007,7710.5524.4+1,386-1,030+551+90731.8-2749,644-484524.69
'26/10/01552552530546-6-1.093.992,0115,7940.3510.8+292-1,016+283-44131.1-129,918-265005.04
'26/09/30544555544552+9+1.662.031,3953,0940.457.71+2490+34.6+28430.9-649,930-985265.3
'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
'26/09/11514527500515-17-3.25.171,8424,1050.459.46+416-15+14.1+41533.6-957,836-325246.69
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
'26/09/10533545527532-1-0.193.381,5643,0940.518.41+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
'26/09/04548548492528+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
'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
'26/08/28438442432434+1+0.232.422,1213,7210.579.27+548-49+69.7+56827-3588,339+205216.25
'26/08/27429450426433+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
'26/08/25382420374420+38+9.9611.84,2805,9560.7217.1+2,145+4+217+2,36527-9319,538-105625.89
'26/08/24402406382382-24.5-6.035.913,0774,7690.6512+107-5+401+50425.9-1,30210,469-2875725.46
'26/08/21404411394406-6-1.464.2514,16715,3100.9357.1-1,003+1,512-355+15525.7-56211,771+3198597.3
'26/08/20412416392412+15.5+3.915.9316,53117,7760.9366.9-4,116+2,065-225-2,27626.5+79512,333+685404.38
'26/08/19386415385396-21-5.037.1915,31319,6430.7861.3+420+607-167+86028.1-71511,538-224724.09
'26/08/18435438410418+0.5+0.126.7135,43335,2151.01150-484+495+24.8+35.927.6+59612,253+404944.03
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
'26/08/17410417405417+37.5+9.883.1613,65112,5091.0956.6+717-179+58.9+59727.8+1,00011,657+964543.89
'26/08/14385385376380-4.5-1.172.342,6615,0500.5310.1-19.8-18-61.1-98.927.5+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+17+4.634.353,9706,5590.6115.2+248+7+186+44127.6+1511,185+343453.08
'26/08/11365374358368-17-4.423.93,5606,6320.5413+135+41.1-95.3+80.227.5-30111,170-633112.78
'26/08/10382392376384+20.5+5.634.45,1297,7030.6719.8-48.6+190+301+44227.4+67211,471+133743.26
'26/08/07378388358364-8-2.157.9314,69215,7290.9354.8-1,948+4+65.9-1,87827.5+55010,799+243613.34
'26/08/06384402366372-16-4.129.4135,12230,7341.14135+3,230+298-98.6+3,43028.5-54310,249-1563373.29
'26/08/05388388382388+35+9.921.5610,9235,0892.1542.4-4,2630-40.3-4,30426.6+1,14410,792+54934.57
'26/08/04349353348353+32+9.971.715,1554,0261.2818.2+522+4+86.6+61328.9+1839,648+524885.06
'26/08/03302321300321+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
'26/07/30264287255266-7-2.5711.79,5968,5321.1226.2-4.93-7-44.3-56.228.9-1038,424-1103564.23
'26/07/29304304272272-30-9.9210.45,29014,2030.3714.9-225+23-177-37929-1868,527+374665.46
'26/07/28310322300302-24-7.356.586,19312,3710.519.2+737+42-86.8+69229.1-4828,713+504294.92
'26/07/27322338319326-6.5-1.955.718,7828,4941.0328.8-274+30-165-40928.5+1059,195-173794.12
'26/07/24336352321333-12-3.488.8416,22914,9301.0954.9-1,898+59-74.9-1,91428.2-3999,090-93964.36
'26/07/23336356329345+20.5+6.328.4719,11317,8391.0766+1,482+362+261+2,10529.1+2049,489+1204054.27
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
'26/07/22308324306324+29.5+106.276,5377,6320.8621+72.4+198+71+34128.2+5189,285+1842853.07
'26/07/21284298282295+18+6.56.144,7545,5730.8513.8-700+94-134-74128.2+2178,767+531011.15
'26/07/20278284255277-5-1.7710.15,1519,7430.5314+1,360-63-72.4+1,22428.5-5118,550-180480.56
'26/07/17295298282282-31-9.94.955,1729,1130.5714.8+861+47+6.12+91427.8-1,0199,061+712282.52
'26/07/16311318303313-2.5-0.794.62,9644,4770.669.21+552+2+120+67427.3-13010,080+231571.56
'26/07/15326332312316+1+0.326.25,3376,8650.7817.2+317-32-687-40327+47110,210-71341.31
'26/07/14331340300314-14.5-4.4112.27,1729,0340.7922.5+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
'26/07/09342350330330-4.5-1.345.975,7676,9600.8319.6-507+57-158-60826.2+22710,27301511.47
'26/07/08319342314335+16.5+5.188.957,5028,7480.8624.8+890+362-174+1,07726.6-15610,046+401511.5
'26/07/07342362318318-19.5-5.7713.211,71815,7930.7439.3+158+69-755-52726.1+4210,202+821111.09
'26/07/06372375337338-20-5.5910.612,02415,5060.7842.4-3,186+29-542-3,69825.6+55910,160-29290.29
'26/07/03340360340358+10+2.875.891,9692,3840.837.01-502+10+205-28726.8+769,6010580.6
'26/07/02345349338348-10.5-2.932.932,4143,4300.78.32-982-11+352-6412709,525+25580.61
'26/07/01360365357358+11.5+3.312.311,0741,9110.563.88-52.9-6+34.7-24.227.6-449,525+31330.35
'26/06/30344360340347+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
'26/06/26382382348348-38-9.849.072,5304,5990.558.97+131-552+62.5-35927.6-4389,863+110.01
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
'26/06/25397397382386-8.44-2.143.91,0951,9080.574.24+1490-87.6+61.627.6-17910,301000
'26/06/24382394366394-0.99-0.257.291,8023,7440.486.82+508-11-103+39527.5-26210,480000
'26/06/23405405387395-11.4-2.814.41,6112,9630.546.38+610-28+24.2+60627.4-36710,742-2800
'26/06/22409409398407-6.46-1.562.762,6074,5060.5810.6+142-2+370+51027.1-31011,109-206280.25
'26/06/18419444409413-11.9-2.88.2925,32626,8700.94108-1,831+2,197+255+62127-11311,419-1022342.05
'26/06/17396431396425+22.3+5.558.6323,91624,8350.96101+1,812+989+504+3,30528.1-49111,423+983362.94
'26/06/16384403384403+36.3+9.895.0117,71413,5331.3171.5+2,746+301+466+3,51327.4+98811,914+1922382
'26/06/15368371353367+16.9+4.835.2615,91915,7351.0158.2-864+22+858+15.925.9+1,39610,926-44460.42
'26/06/12336350324350+31.8+107.9712,41912,8010.9742.7+1,334-135-44.4+1,15526.3+3259,530-175900.94
'26/06/11341348318318-35.3-9.998.4413,72317,4060.7945.2+611-664+132+78.325.6+2119,205-1,0382652.88
'26/06/10363379353353-39.2-106.7114,71720,2930.7353.6-2,634+120-819-3,33225.4+5798,994+9311,30314.5
'26/06/09370392358392+35.3+9.879.741,9832,6570.757.54+280-110-144+26.626.8+348,415+443724.42
'26/06/08357358357357-39.2-9.90.251,7004,0400.426.11+2900-127+16326.6-4608,381+873283.91
'26/06/05387396371396-2.98-0.756.222,1414,2230.518.16+552-237-184+13127-1618,841+22412.73
'26/06/04402402392399-11.9-2.92.429632,5280.383.84+204+33-134+10326.7-599,002-202392.65
'26/06/03411419411411+14.9+3.762.131,5452,4550.636.44+431+17-44.1+40426.8-949,061-1332592.86
'26/06/02417417391396-16.4-3.976.381,3852,9770.475.57-104-23-8.8-13626.6-989,155-1093924.28
'26/06/01425426408413-6.46-1.544.271,6713,1300.537.03+623+22-83.3+56226.6-1369,253-165015.41
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
'26/05/29396419389419+30.3+7.797.662,0933,0030.78.5+958-99+5.88+86526.4-3989,389-95175.51
'26/05/28410417389389-26.8-6.456.812,2724,5360.59.16+649-100-143+40725.9-5899,787-375265.37
'26/05/27408416399416-4.97-1.183.93,2095,5380.5813.2+186-168+245+26325.6-47210,376-5695635.43
'26/05/26436437413421-20.4-4.625.5212,77018,2110.754.2-2,547-160-38.6-2,74525.8+32310,848-141,13210.4
'26/05/25432457420441+18.9+4.478.8221,81421,9670.9996.8-1,441+132+256-1,05327-34010,525+1321,14610.9
'26/05/22396422396422+38.2+9.966.8615,98913,7541.1666.6+5,033+153+335+5,52127.3+1,06410,863+1451,0149.33
'26/05/21407417384384-13.9-3.58.2421,89728,0650.7887.4-6,139+636-303-5,80624.6+1,4939,799-1888698.87
'26/05/20374411370398+17.4+4.5710.827,55727,6751110-1,407+2,186+192+97227.5+1,3738,306+371,05712.7
'26/05/19372380366380-3.97-1.033.882,3813,2720.738.96+70+6-82.9-6.8828.2-636,933+2531,02014.7
'26/05/18350384338384+28.3+7.9513.12,9213,7540.7810.8+1,1360-92.5+1,04328.1-1636,996+16976711
'26/05/15364364333356008.652,6443,9190.679.31+896-4-139+75327.5-1787,159+385988.35
'26/05/14377380355356-15.4-4.146.822,8493,9080.7310.6+8380-8.82+82927-1717,337-665607.63
'26/05/13367372356371-0.99-0.274.42,1822,8220.777.97+898+0.29-279+62026.6-3377,508+176268.34
'26/05/12372372359372+14.9+4.173.753,3593,0561.112.4+1,8350-55.5+1,77926.2-5337,845+796097.76
'26/05/11358367345358+22.8+6.826.683,3153,3560.9912+2,1350-228+1,90725.3-2458,378-345306.33
'26/05/08333339327335-4.97-1.463.512,1913,7100.597.31+506+7-41.1+47224-6168,623-1635646.54
'26/05/07363363331340-5.96-1.729.23,3044,0400.8211.4+7380+143+88123.7-5989,239-1047277.87
'26/05/06370370346346-38.2-9.966.475,2437,1030.7418.5-668+4+751+8723.4-1,2029,837-4198318.45
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
'26/05/05359388349384+31.3+8.871128,75230,2080.95109+2,231+478+275+2,98424.1+90411,039+4011,25011.3
'26/05/04360371338353+7.45+2.169.6433,30633,4551119-5,948+2,617-1,291-4,62323+1,38410,135+3098498.38
'26/04/30319345319345+31.3+9.978.3924,62824,8740.9984.6+6,756+4+47.4+6,80726.5-1248,751+1495406.17
'26/04/29311324310314-1.99-0.634.411,14713,0620.8535.6+645+8-1.96+65122.9-1318,875+243914.41
'26/04/28307322300316+6.46+2.097.2217,77319,3170.9256-1,371+566+123-68322.7+1,0929,006-4273674.08
'26/04/27349349309309-34.3-9.9711.418,19829,9080.6158.2-2,397-378-667-3,44223.3+5057,914+40179410
'26/04/2435635831734400124,2575,4670.7814.3+680+251+70.3+1,00124.4-3117,409-1083935.3
'26/04/23380381326344-18.4-5.0815.24,8837,4260.6616.9+236+346-162+41924.1-3597,720-1215016.49
'26/04/22343367343362+24.3+7.217.213,6374,4050.8313.1+92+653-66.3+67924.4-2198,079+676227.7
'26/04/21339339324338+6.95+2.14.52,8033,8540.739.37+505+12-175+34224.3-2778,298-255556.69
'26/04/20312339312331+22.3+7.258.532,9384,3630.679.65+503+13+16.2+53224.1-2268,575+465806.76
'26/04/17296309296308+20.4+7.074.484,5015,2480.8613.8+1,7450+251+1,99723.8-7038,801+735346.07
'26/04/16278290278288+14.9+5.454.182,4182,8450.856.97+899+4+29.9+93323-2999,504+674614.85
'26/04/15280280273273-5.46-1.962.53,5704,7780.759.95+111+10-377-25622.6-3709,803-1383944.02
'26/04/14298298278279-12.4-4.276.833,8954,8110.8111.1-1,0140+365-64922.5-59810,174-2755325.23
'26/04/13292293286291-5.96-2.012.513,1633,5520.899.25+200+550+92.6+84323.1-89810,772-1578077.49
'26/04/10309312285297+10.9+3.829.3828,99025,6481.1386.4+1,102+66.7+91.1+1,26023.1+48011,670+2319648.26
'26/04/09291297284286-2.48-0.864.6519,87920,7560.9658.1+145+2+368+51622.5-45311,190-17336.55
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
'26/04/08304305280289+5.96+2.118.9640,86735,9941.14120-3,830+630+26.3-3,17422.4+2,26911,687-397286.23
'26/04/07266283265283+25.3+9.856.9516,53613,6411.2146.1+523+348+538+1,40923.9-8889,418+3307678.14
'26/04/02265275256257-4.47-1.717.0230,35931,3410.9781.2-380+432-20.2+31.623.7-27910,306-2464374.24
'26/04/01259268257262+16.9+6.94.2624,88323,1891.0765.7+3,253+151+51.4+3,45523.8-17110,585+146836.45
'26/03/31258261245245-26.8-9.876.0321,66424,4370.8955-5,077+66.7-686-5,69721.8-19510,756+2986696.22
'26/03/30263272249272+2.98+1.118.3219,97121,2220.9452.4-8.14-62.2+105+34.624.3-69910,951-123713.39
'26/03/27260274257269-1.49-0.556.0728,34733,2800.8575.6-2,774+86.8+73.2-2,61424.2+1,40311,650+3833833.29
'26/03/26272291267270+5.46+2.069.1960,01356,7181.06169-1,311+1,942+27.5+65825.6-2,22310,247000
'26/03/25265265265265+23.8+9.906,5754,5531.4417.5-689-12.1+175-52526.5+98212,470000
'26/03/24230242217241+20.9+9.4811.338,46730,3961.2791+3,612+23+190+3,82527+91111,488-400
'26/03/23216238215220-8.44-3.710.227,52627,0651.0263.3+4130-811-39825-15710,577-6740.04
'26/03/20237242225228+2.98+1.327.4925,94022,8171.1460.8+1,369-3.14-173+1,19324.7+10210,734-15710.66
'26/03/19223238222225-0.5-0.226.8128,49325,8621.166-2,223+8+487-1,72824.1+48610,632-11860.81
'26/03/18219226217226+11.4+5.324.1722,34019,6571.1450+3,074-797+427+2,70425.2+18610,146-117970.96
'26/03/17227231212215-12.9-5.688.5220,53224,5970.8345.4-2,426-173-39.3-2,63823.5+3739,960+102142.15
'26/03/16241245220227-8.44-3.5810.321,21421,4080.9948.9-4,515+18-473-4,97024.6-4719,587-932042.13
'26/03/13217238215236+14.4+6.510.86,1167,4750.8214.1-713+23-254-94427+90410,058+202972.95
'26/03/12218228218221+1.49+0.684.975,3506,5180.8212+121+23-181-36.327.4-3609,154-842773.03
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
'26/03/11210220210220+19.9+9.935.214,1154,9640.839-190+38.4+19.427.4+1029,514-243613.79
'26/03/10202204192200+5.96+3.076.145,1696,7470.7710.3+551-2-445+10427.4-4429,412+243854.09
'26/03/09194195194194-21.4-9.910.233,2625,6930.576.38+266+7-215+58.427.2-3339,854-683613.66
'26/03/06206216205216-0.99-0.464.824,1935,5340.768.91+444+8+287+73927-16210,187-214294.21
'26/03/05230238203217-8.44-3.7515.710,22512,3060.8322.5-355-39-967-1,36126.8-37610,349-2304504.35
'26/03/04233233225225-24.8-9.943.186,6278,3040.815.1+730-1,200-512-98227.6-5910,725-986806.34
'26/03/03253260237250+12.4+5.239.8314,56414,4821.0136.5+2,2440-391+1,85327.6-1,52410,784+667787.21
'26/03/02220237220237+21.4+9.898.2813,34910,8801.2331.3+3,602-1,080+391+2,91326.4-53212,308+1637125.78
'26/02/26201216200216+19.4+9.858.0816,04411,0481.4534.2+4,332-5+395+4,72224.4-15112,840+1705494.28
'26/02/25204206192197-1.99-1723,11122,9461.0145.7-4,2540-21.1-4,27622+1,19912,991-3143792.92
'26/02/24186202184199+12.9+6.959.3641,20051,1750.8180.4+2480+1,645+1,89324.1+98111,792+2576935.88
'26/02/23184190182186+6.95+3.894.4426,19620,8941.2548.9-3,2310+639-2,59223.3+69710,811+1054364.03
'26/02/11193193176179-9.93-5.268.6837,14027,5511.3568.6-4,773+21-349-5,10124.9-25710,122-1353313.27
'26/02/10176189173189+16.9+9.838.9629,04120,7461.454+3,086-38+282+3,33127.3-20110,379+2274664.49
'26/02/09172175166172+8.44+5.175.4711,9359,5771.2520.6+913+31+465+1,41025.8+3910,580+152392.26
'26/02/06167169159163-5.96-3.525.5710,8347,9781.3617.8+966+32-197+80125.3-3110,541-432242.13
'26/02/05178183169169-10.9-6.067.4418,04414,4201.2531.9+1,309+66-143+1,23225.2+15510,572-672672.53
'26/02/04171183171180+9.44+5.526.9829,88421,8441.3753.7+430+846+79.2+1,35524.6-38710,417+443343.21
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
'26/02/03161171159171+15.4+9.97.6715,84412,5571.2626.8+4,187+181-194+4,17424.6-42910,804+942902.68
'26/02/02163164151155-11.4-6.857.449,7488,8011.1115.4+6870-1,453-76622.2+2311,233-691961.74
'26/01/30169172162167-2.98-1.755.855,9687,0610.859.99+835+16-528+32321.9-49011,210+242652.36
'26/01/29173173167170-2.48-1.443.758,3717,2141.1614.3+908+31-255+68421.9-68511,700-562412.06
'26/01/28173185170172+1.99+1.178.4524,89219,3231.2944.2+682-2,956+76.9-2,19721.2+1,17612,385+472972.4
'26/01/27172177168170+3.48+2.085.0612,24510,0381.2221.2-1,587-58-35.1-1,68020.7+77911,209-432502.23
'26/01/26169170164167-1.99-1.183.827,0206,7121.0511.8+194+3-66.1+13121.8-1710,430-222932.81
'26/01/23177177168169-7.45-4.235.3510,97013,8060.7918.9+1,329-581-274+47421.7-1,17810,447-793153.02
'26/01/22181185176176+0.99+0.575.3815,02812,1481.2427.2-843-87+28.5-90121.1+1911,625+513943.39
'26/01/21184195173175-7.95-4.3411.744,16932,4781.3682-597+288-693-1,00221.5+1,00011,606-1643432.96
'26/01/20167183166183+16.4+9.8210.419,31312,1921.5834.7-1,647+217+817-61321.5-16710,606+2235074.78
'26/01/19171171162167-2.48-1.475.2815,36110,9441.425.8-2,798+730+185-1,88322.3+16110,773-212842.64
'26/01/16169173161169+1.99+1.196.8219,44413,8401.432.8-3,662-12+953-2,72123.7+1,06210,612-483052.87
'26/01/15158169158167+8.44+5.316.5618,54413,2281.430.8+2,938+517+199+3,65425.3+3459,550+993533.7
'26/01/14157162156159+3.97+2.563.859,4638,1821.1615.2-914+418+429-67.323.7+2919,205+212542.76
'26/01/13165166154155-5.96-3.77.4121,94116,3181.3435.3-4,986+71-195-5,10924.4+6728,914-322332.61
'26/01/12149161149161+14.4+9.838.1417,57912,4621.4128.1+1,954+818+777+3,54926.6+1998,242+612653.22
'26/01/09148150141147-2.48-1.676.3311,9769,4131.2717.5-1,434+74-148-1,50825.5+4858,043-392042.54
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
'26/01/08152155148149-3.97-2.64.879,4196,9771.3514.4-2,387+716-198-1,86925.9+3527,558-112433.22
'26/01/07151158148153+5.96+4.056.7611,7978,9741.3118.4-2,026+1,275+749-1.527+2877,206+132543.52
'26/01/06148150147147-0.5-0.342.362,1531,9581.13.22-84-37+138+17.227.9-36,919+12413.48
'26/01/05152152146147-1.99-1.334.653,8133,6331.055.7-399-95+117-37728.1-146,922-332403.47
'26/01/02151152148149-0.99-0.662.972,3586,6210.363.56-187-12-7.24-20628.4-1036,936-102733.94
'25/12/31153154150150-2.48-1.622.62,2772,1641.053.47+147+163-65.3+24528.5-2017,039-422834.02
'25/12/30153154152153-1.49-0.961.612,8382,5221.134.37+522-140-66.1+31628.4-1607,240-333254.49
'25/12/29156156152154-0.99-0.642.885,2744,8921.088.23-463+111-179-53128.1-2127,400-73584.84
'25/12/26153157152155+1.99+1.292.915,9744,8791.229.33-538+82+28.6-42728.4-2507,612+33654.8
'25/12/24151155150153+1.49+0.983.278,0956,5251.2412.5-624-90+295-41928.9-2787,862+573624.6
'25/12/23148154145152+5.96+4.086.1214,96111,0411.3622.6-269+118+512+36129.4+1578,14003053.75
'25/12/22135146135146+12.9+9.78.588,3036,2811.3211.9+2,3800+453+2,83329.6+5617,983+873053.82
'25/12/19132135131133+2.98+2.292.671,5561,3891.122.08+281-5+13.6+29028.4-597,422+52182.94
'25/12/18131132130130-1.99-1.51.881,3051,2491.041.72-2600-5.66-26628.2-87,481-102132.85
'25/12/17133135132132+1.49+1.142.281,7831,7231.032.39+160-18.7-2.7428.3-397,489+82232.98
'25/12/16134135129131-3.97-2.954.433,1603,1191.014.16-802-31-230-1,06428.3+1187,528+42152.86
'25/12/15135136133135-3.48-2.522.164,4673,7841.186.04-139-206-68.9-41428.6+1507,410-192112.85
'25/12/12141143137138-1.99-1.423.94,0602,6991.55.7+624-40-26.1+55828.5+2037,260-222303.17
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
'25/12/11142144140140-0.5-0.352.473,8763,2961.185.53+17+49-92.4-26.428.1-327,057-32523.57
'25/12/10141144140141+0.5+0.352.842,7742,4011.163.94+296-1-23.1+27228.1-1977,089-12553.6
'25/12/09141145139140+0.99+0.714.295,9164,8361.228.44-1,308+98+130-1,08027.8+3207,286-112563.51
'25/12/08137140137139+3.48+2.562.23,4602,5831.344.83+1,270+129+11.7+1,41128.5-546,966-222673.83
'25/12/05137138135136-1.49-1.092.171,7821,7461.022.44-3520-48.2-40027.8+137,020-172894.12
'25/12/04138139134137-1.49-1.083.584,9803,7531.336.84-230-350-56.7-63727.8-1137,007+53064.37
'25/12/03140141138139001.792,1371,8871.132.99-204-76-53.4-33327.8+847,120-13014.23
'25/12/02140142138139+0.5+0.362.524,0052,9411.365.62+1,405-76+98.9+1,42827.9+237,036-13024.29
'25/12/01142143138138-3.48-2.463.863,1692,8081.134.46-1,195-8-208-1,41127.3+2177,013-163034.32
'25/11/28139145136142+4.47+3.266.525,6674,3991.298.12+843-100+439+1,18227.9+446,796-393194.69
'25/11/27143144137137-4.47-3.164.564,0663,7741.085.72-1,462-27+48.4-1,44027.4+3636,75203585.3
'25/11/26141143140142+3.97+2.892.173,7883,4401.15.39+1,541+84+38.9+1,66428.5-926,389+153585.6
'25/11/25140144137138+0.5+0.364.717,1084,3791.629.96-134+146+132+14427.7+2026,481-553435.29
'25/11/24134139133137+3.48+2.64.094,5092,7971.616.19+342-113-8.76+22127.8-86,279+373986.34
'25/11/21138139133134-10.4-7.244.146,5194,9681.318.83-2,051-394-277-2,72227.5+1646,287+323615.74
'25/11/20144147141144+4.97+3.574.294,9113,4401.437.1+1,032+15+102+1,14928.6-116,123+133295.37
'25/11/19142145139139-2.98-2.13.853,3763,6780.924.79-249+4-171-41628+596,134+163165.15
'25/11/18148149142142-7.95-5.34.975,5114,8441.148.03-1,208+8-390-1,59128.1+4456,075-443004.94
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
'25/11/17152157150150+1.49+14.685,1625,4250.957.97+986+5-400+59129-3065,630+43446.11
'25/11/14154156148148-6.95-4.475.114,8063,9881.217.31-470+44-643-1,06928.5+1605,936-273405.73
'25/11/13148156148155+7.45+5.035.374,4583,5101.276.84+403-105+366+66428.7-2445,776+203676.35
'25/11/12152153148148-2.98-1.973.292,6282,8880.913.95-549+24+8.15-51728.5-66,020-103475.76
'25/11/11156156151151-4.97-3.183.53,9173,8961.016.03+448-751-263-56528.8-3066,026-153575.92
'25/11/10155156149156+0.99+0.644.815,0484,1771.217.78-192+41+263+11328.5+796,332+163725.87
'25/11/07152157148155-0.99-0.645.738,4047,3101.1513-245+12-113-34628.6-4496,253-313565.69
'25/11/06149156145156+9.93+6.88.1611,3318,2751.3717.3+944-39+917+1,82228.8+4806,702+773875.77
'25/11/05144146141146-0.5-0.343.733,6204,0890.895.23+192-12-269-88.528.3+196,222-43104.98
'25/11/04144147141147+2.98+2.084.56,9574,3791.5910.2+1,266+8-52.4+1,22228.2+1576,203+303145.06
'25/11/03141144140144+5.96+4.332.896,0014,6791.288.61+1,089-560+459+98827.4+1976,046+322844.7
'25/10/31147148136138-3.48-2.468.811,9639,1511.3117-1,902-2,338+351-3,88826.8+6225,849-192524.31
'25/10/30145145141141-1.99-1.392.783,0272,5891.174.32+307-451+25.5-11927.8-135,227-172715.18
'25/10/29148149140143-4.97-3.366.717,5366,0371.2510.9-565-1,416-4.44-1,98527.6+2755,240-502885.5
'25/10/28145150142148+3.97+2.765.863,9953,1831.265.91+302-156+124+27027.9-314,965+13386.81
'25/10/27145146143144+0.99+0.692.082,8682,1991.34.16+618-417+22.9+22427.8+364,996-43376.75
'25/10/23146146142143-4.47-3.032.693,0302,5301.24.37+134-595-18.5-47927.4+844,960-23416.88
'25/10/22148150147147-1.49-12.332,0751,9431.073.09+114-237-112-23527.3+654,876-103437.03
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
'25/10/21147150146149+4.47+3.093.094,0562,9541.376.08+1,224-915+46+35527.4-1764,811+103537.34
'25/10/20144147142145+2.98+2.113.164,5022,7141.666.55+1,230-1,976+56.3-69026.9+1854,987-103436.88
'25/10/17145145141142-3.97-2.733.074,9473,6551.357.08+1,207-1,945+106-63226.4+694,802-273537.35
'25/10/16145149143146+0.5+0.344.116,3124,1251.539.26+2,746-1,855+169+1,06025.8+694,733-23808.03
'25/10/15148150144145-1.99-1.354.396,2254,5271.389.12+2,027-1,829-87.9+11024.4+1004,664-863828.19
'25/10/14153154147147-3.97-2.634.614,4233,2311.376.67+972+9-122+85923.6-2874,564+5246810.3
'25/10/13150153148151-8.44-5.33.127,8406,8151.1511.8-329-1,979-281-2,58923.2+1184,851-1054168.58