≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4919 新唐 (還原股價) / K線圖(日)

4919 新唐

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
106.5102.5+4+3.9%5.85%104.5110104
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,4834.84億3,5551.26張/筆1082.95N/AN/A
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)
4,8875.24億4,2541.15張/筆107.3-4.5 (-4.21%)

連續漲跌: 首日上漲  ( +4元 / +3.9%)

財報評分: 最新32分 / 平均51分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 係因新唐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 11/06 16:13)

• 更正新唐背書保證資訊揭露明細表 (公告訊息 11/03 15:55)

• 〈台股盤前要聞〉鴻海AI伺服器機架產能翻倍、聯發科ASIC Q4營收上修至25億美元 (Anue鉅亨 11/02 05:10)

• 〈新唐法說〉AI摘要2026/10/30 (Anue鉅亨 10/30 21:00)

• 代重要子公司Nuvoton Technology Corporation Japan 公告減資變更生效 (公告訊息 10/30 16:18)

• 新唐董事會決議辦理現金增資發行新股 (公告訊息 10/28 19:35)

• 新唐董事長及副董事長變動事宜 (公告訊息 10/28 19:34)

• 新唐研發主管異動 (公告訊息 10/28 19:33)

• 新唐執行長異動 (公告訊息 10/28 19:32)

• 新唐董事會通過2026年第三季合併財務報告 (公告訊息 10/28 19:31)

• 新唐之子公司Nuvoton Technology Corporation Japan新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款。 (公告訊息 10/27 17:41)

• 算力大緊缺！連舊款H100都被瘋搶，這波AI股回檔是最後上車機會？ (Anue鉅亨 10/22 08:30)

• 新唐舉行2026年第三季法人說明會 (公告訊息 10/16 14:37)

• 新唐推出KA85010UA第6代26串EIS功能電池監測IC (PR Newswire 09/30 13:17)

• 外資連5買！進出前10大一文看　回補台泥3萬張 (ETtoday新聞雲 09/23 17:47)

• 〈台股盤後〉漲逾800點創新高後虎頭蛇尾 小漲81點收最低47800點 (Anue鉅亨 09/22 13:54)

• 台股叩關48K！外資進出前10大一文看　狂掃友達23萬張 (ETtoday新聞雲 09/21 18:01)

• 快訊／台積電領漲！大漲35元至2460　台股收最高大漲893點、站穩47k (ETtoday新聞雲 09/18 13:38)

• 新唐獲母公司力挺飆漲停！　華邦電斥資3.3億增持5成 (ETtoday新聞雲 09/18 11:20)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 代重要子公司Nuvoton Technology Corporation Japan公告與聯貸銀行團簽訂聯合授信合約 (公告訊息 08/21 15:49)

• 新唐BMC業務加速成長 明年增幅更顯著 (Anue鉅亨 08/05 14:44)

• 新唐對Nuvoton Technology Corporation Japan 背書保證餘額達「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第三款及第四款。 (公告訊息 08/04 18:13)

• 新唐董事會通過2026年第二季合併財務報告 (公告訊息 08/04 18:10)

• 代重要子公司Nuvoton Technology Corporation Japan 公告股東臨時會決議通過辦理減資彌補虧損案 (公告訊息 07/27 17:39)

• 代重要子公司Nuvoton Technology Corporation Japan 公告股東臨時會重要決議事項 (公告訊息 07/27 17:37)

• 代重要子公司Nuvoton Technology Corporation Japan 公告董事會決議辦理現金增資發行 (公告訊息 07/27 17:35)

• 新唐2026年第二季財務報告預計通過董事會日期 (公告訊息 07/27 17:33)

• 新唐舉行2026年第二季法人說明會 (公告訊息 07/22 15:13)

• 新唐副執行長事宜 (公告訊息 07/01 15:41)

• 代重要子公司Nuvoton Technology Corporation Japan公告董事長選任案 (公告訊息 06/26 17:50)

• 代重要子公司Nuvoton Technology Corporation Japan公告董事改選案 (公告訊息 06/26 17:50)

• 代重要子公司Nuvoton Technology Corporation Japan 公告股東常會重要決議事項 (公告訊息 06/26 17:49)

• 代重要子公司Nuvoton Technology Holdings Japan公告總經理異動事宜 (公告訊息 06/26 17:49)

• 代重要子公司Nuvoton Technology Holdings Japan公告董事長選任案 (公告訊息 06/26 17:49)

• 代重要子公司Nuvoton Technology Holdings Japan公告董事改選案 (公告訊息 06/26 17:49)

• 代重要子公司Nuvoton Technology Holdings Japan 公告股東常會重要決議事項 (公告訊息 06/26 17:48)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4919 新唐 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共3,951日｜股價已還原
成交價: 106.5元 (+4元/ +3.9%)成交張數: 4,483張成交金額: 4.84億元
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815高
近2日新高
首日上漲
(+4元/ +3.9%)
第976高
近2日新低
第823高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
106.5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年今年
01/02
~11/13
起算價10488.91241501231545595.412911726.216-51
漲跌價+3+17.6-18-43.5-16.5-48+51.5+11.1-22.3-10.8+80.3+90.5-+55.5
漲跌幅+2.9%+19.8%-14.5%-29%-13.4%-31.1%+93.6%+11.7%-17.3%-9.23%+306%+566%-+109%
振幅8.21%22.2%28.5%39.3%64.2%91.9%328%189%140%154%788%1370%-353%
成交張數1.31萬2.24萬6.23萬13.2萬54.6萬142萬285萬347萬447萬1,059萬1,961萬2,122萬-280萬
成交金額14億23.5億65.8億162億750億2,298億3,858億4,354億5,486億1.43兆2.28兆2.33兆-3,833億
週轉率2.89%4.95%13.8%29.3%121%314%630%767%988%2342%4335%4690%-619%

* 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
'26/11/13104110104106+4+3.95.854,4833,5551.264.84+268+82.4+49+3992.01+7611,917+36085.1
'26/11/12108111102102-4.5-4.217.944,8874,2541.155.24+158+0.09-98.4+59.51.97-22511,841+36055.11
'26/11/11104107104107+3.5+3.383.383,7073,2131.153.91+125+13.6+57.8+1961.93+3612,066+16024.99
'26/11/10104107102104+5.8+5.945.125,9954,5621.316.29+520+16-303+2321.93-3812,030+106015
'26/11/0991.797.791.397.7+8.8+9.97.23,3052,2701.463.17+1,1810-116+1,0651.77-19612,068+235914.9
'26/11/068891.98888.9-8.8-9.013.997,7696,1851.266.92+826+16.1+129+9701.51-2,32212,264-2475684.63
'26/11/0510710797.797.7-10.8-9.958.576,2156,0221.036.29-715+39.1-138-8141.36-44514,586+1378155.59
'26/11/04108110100108+1+0.938.848,1046,1241.328.6+356+40.6-252+1441.56-63115,031-2696784.51
'26/11/03115116108108-11.5-9.666.729,0938,1421.1210.1+17.4+36-298-2441.48-1,86315,662+1719476.05
'26/11/02120124116119-5.5-4.426.438,7756,7711.310.5-463+12-181-6311.41+3617,525-117764.43
'26/10/30127131122124-8.5-6.396.398,3856,4151.3110.6+35.7-0.09-48.2-12.61.46-65817,489-2497874.5
'26/10/29138140131133-9-6.345.997,2686,5531.119.75-1,7320-269-2,0011.35+20118,147+1641,0365.71
'26/10/28139143138142+9.5+7.173.775,9954,6751.288.42+1,086-1+336+1,4211.75+3017,946-28724.86
'26/10/27136138132132-2-1.494.464,5343,7261.226.08-80.3+197+9.08+1261.6-13817,916-178744.88
'26/10/22145146134134-9-6.278.717,6317,0071.0910.7-1840-505-6891.59-21718,054-698914.94
'26/10/21139147138144+9.5+7.097.099,9628,7431.1414.2-174-1+1,084+9101.56+9018,271-729605.25
'26/10/20134140133134-2-1.475.514,8044,2321.146.55+54.8-0.05+14.3+691.63-61118,181-1571,0325.68
'26/10/19134137130136-3-2.165.045,1104,9361.046.81+5810+11.8+5921.66-56118,792-1881,1896.33
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
'26/10/16140144138139+0.5+0.365.056,5235,7571.139.16-66.2+2-93.9-1581.48-31519,353+291,3777.12
'26/10/15143144138138-11.5-7.674.339,9419,940114-1,245+1-692-1,9371.52-1,02719,668-1521,3486.85
'26/10/14144152141150+7.5+5.268.0715,71412,0411.3123.2+2,2130+99.5+2,3121.82-1,26320,695-711,5007.25
'26/10/13148151140142-11.5-7.477.4716,67713,4501.2424.1+2,0380-702+1,3361.31-3,26521,958+1991,5717.15
'26/10/12152163152154-1.5-0.967.415,65312,6811.2324.7-1,6060-61.9-1,6680.68+1,26225,223+411,3725.44
'26/10/08157162152156-4-2.516.2714,94413,9641.0723.3-700+1-374-1,0720.92-50123,961-461,3315.55
'26/10/07152164150160+9+5.989.326,22620,5411.2841.5+176-0.11+530+7061.09+2,55724,462+141,3775.63
'26/10/06156157150150-5-3.224.8211,38411,0041.0317.3+1,1300+35.8+1,1661.1-1,19121,905-1411,3636.22
'26/10/05162162154156-7.5-4.65.2131,57327,7071.1450-2,285-3-1,463-3,7520.69-86723,096-741,5046.51
'26/10/02151167146163+11+7.2414.157,34942,3961.3589.6-3,223-0.12+698-2,5251.06+3,38923,963+1571,5786.59
'26/10/01140152139152+13.5+9.759.3921,15214,8941.4231.5+3730+269+6431.86+1,33320,574+3721,4216.91
'26/09/30136142134138+3+2.215.913,13110,5591.2418.1+152+30+288+4711.55+25419,241+261,0495.45
'26/09/29134140132136-0.5-0.375.519,3197,6691.2212.7-1,173+11+26.5-1,1361.45+21418,987-381,0235.39
'26/09/24132138130136+2+1.496.3414,43612,0281.219.4-1,995+20+109-1,8651.67+56818,773-3581,0615.65
'26/09/23135144132134+0.5+0.378.6143,70333,6801.360.1-5,756+1-482-6,2372.06+2,48518,205+5491,4197.79
'26/09/22127138126134+8+6.379.1631,47023,4861.3442.1-644-3+653+5.883.39+1,57515,720+618705.53
'26/09/21135135125126-1-0.797.9121,75416,8121.2927.9-6,482+0.48-158-6,6403.45+1,80614,145-68095.72
'26/09/18118126117126+11.5+108.266,7524,8321.48.37-135-391+206-3204.65+13212,339+798156.61
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/17116118114115-1-0.863.452,0951,8591.132.43-52.70-36.7-89.34.67+712,207+17366.03
'26/09/16112117112116+5+4.54.952,7712,4421.133.18+251+10+31.9+2934.68-9012,200+327356.02
'26/09/15112114110111-2-1.773.542,2982,1621.062.57+80.8+70-72.6+78.24.55-6112,290-37035.72
'26/09/14112115109113+0.5+0.445.333,0672,2561.363.46+7890+238+1,0284.52+4012,351+47065.72
'26/09/11115116112112-4-3.433.432,4752,6570.932.81-5250-14.7-5404.29-9812,311-57025.7
'26/09/10118118116116-2.5-2.11.681,6101,7940.91.88-175-3-40.9-2194.4-1012,409-47075.7
'26/09/09118120118119+1+0.852.541,8611,7411.072.22+6320+5.44+6374.46-23912,41907115.73
'26/09/08124124118118-4.5-3.675.712,6262,8520.923.13-505+1-138-6424.27-10912,658-217115.62
'26/09/07122125118122+2.5+2.085.423,2763,2161.024.01-1750+146-28.34.37+35012,767+27325.73
'26/09/04118120116120+5+4.353.911,9461,7941.082.31+7700+61.3+8314.48-7612,417+57305.88
'26/09/03122123115115-5.5-4.566.642,3162,9140.792.74-2810-183-4644.28+912,493-797255.8
'26/09/02122123120120-3.5-2.822.421,4261,8530.771.73-123-15-78.9-2174.33-512,484-998046.44
'26/09/01120125120124+4+3.334.172,5422,6840.953.14+443+19+107+5694.39+9712,489+129037.23
'26/08/31120121117120-2.5-2.043.271,9832,0870.952.36+2530-1.74+2514.31-2712,392-858917.19
'26/08/28123126122122+0.5+0.414.12,7992,8490.983.46-110-2-27.5-1394.27-4312,419-39767.86
'26/08/27123124119122+1+0.834.132,3502,3860.982.86+125-1-80.3+444.3+4412,462-289797.86
'26/08/26118122116121+4+3.425.132,7972,78913.36+308-8.09+204+5044.27-2012,418-211,0078.11
'26/08/25115118111117+1+0.865.62,8352,5951.093.23-1310-53.6-1854.16+512,438-31,0288.26
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
'26/08/24116121114116+2+1.755.73,2152,6471.213.78+132-2+88.3+2194.25-2912,43301,0318.29
'26/08/21118118113114-4.5-3.84.642,7272,6001.053.14-708+1-3.06-7104.09+2312,462-281,0318.27
'26/08/20118120115118+2+1.724.291,9051,8491.032.23+1500+6.53+1564.29+1112,439-11,0598.51
'26/08/19116120114116-1.5-1.274.244,2624,5620.934.97+111-8+282+3854.24-18812,428-291,0608.53
'26/08/18124125118118-7.5-5.985.583,3363,9330.854.02-587-1-116-7044.25-5112,616-281,0898.63
'26/08/17124128121126+2.5+2.035.693,8923,6111.084.87+406-1+458+8624.44-9112,667+121,1178.82
'26/08/14130130122123-3.5-2.776.723,9414,3830.94.92-352-3-62-4174.55-9412,758-301,1058.66
'26/08/13128132126126+1+0.84.384,2654,4670.955.46+317-12+113+4184.57+5112,852-681,1358.83
'26/08/12126128125126+0.5+0.422,3252,5480.912.93+2860-0.52+2854.53-2212,801-651,2039.4
'26/08/11125128122125-2.5-1.963.922,9863,3260.93.72+102-2.2-71.6+27.84.54+2712,823-241,2689.89
'26/08/10120128120128+7.5+6.255.834,7294,3291.095.92+1,0400+98.4+1,1394.54-24312,796-861,29210.1
'26/08/07123124118120-5-45.25,5345,2701.056.71+220-44-71.2+1044.44-3913,039-31,37810.6
'26/08/06125127118125-5-3.857.3110,6428,6651.2313+1,611-151-30.1+1,4304.39-12213,078-161,38110.6
'26/08/05135136129130+0.5+0.395.028,9287,3071.2211.8-290-150+9.09-4313.96+18213,200+681,39710.6
'26/08/04124130122130+5+4.026.838,0586,5611.2310.2-194-161-102-4574.01-26213,018+91,32910.2
'26/08/03116128114124+7.5+6.4111.16,1995,7141.087.65-222-165-189-5764.05+24213,280+681,3209.94
'26/07/31116117113117+10.5+9.863.766,6805,4491.237.71-1,246+220-11.6-1,0384.07+46413,038+321,2529.6
'26/07/30100115100106-2-1.8413.410,7147,6231.4111.6+2,164-0.09+6.15+2,1714.34-71112,574-2941,2209.7
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
'26/07/29121122108108-12-9.9610.87,7547,1271.098.65+1,7030-23.5+1,6793.8-98013,285-1001,51411.4
'26/07/28127127120120-12-9.065.667,7566,0271.299.47+2,688+8-37.8+2,6583.49-1,19614,265-1861,61411.3
'26/07/27136136127132-3-2.216.646,1615,0221.238.04+2,0190-16+2,0032.91-12515,461-441,80011.6
'26/07/24138141135136-5.5-3.94.263,8123,6291.055.23+5670-4.14+5632.52-9415,586-41,84411.8
'26/07/23146146138141-2-1.46.293,7043,8470.965.21+5260-34.9+4912.57-10515,680+781,84811.8
'26/07/22146148142143+2+1.423.95,3175,2611.017.71+375-341-12.8+21.72.52-15315,785-701,77011.2
'26/07/21138142136141+5.5+4.064.86,0466,6380.918.4+125-565+65.9-3742.45-2115,938-2301,84011.5
'26/07/20137138127136-5.5-3.98.1610,2558,4001.2213.6+2,677+13-85.1+2,6042.51-1,39715,959-5472,07013
'26/07/17145148141141-15.5-9.94.797,7589,3020.8311.1+782+2-122+6621.98-86917,356+4822,61715.1
'26/07/16165165156156-12-7.125.347,8108,5400.9112.5-976+8-113-1,0811.75+31018,225+3462,13511.7
'26/07/15164171158168+9+5.647.8411,0289,7591.1318.2-844-31+1,490+6152.01+33517,915-1911,7899.99
'26/07/14164168148160-4-2.4511.910,25410,7470.9515.9+650+30+166+8462.21-69717,580+1131,98011.3
'26/07/13165170159164+1+0.627.087,6127,4061.0312.6+200+21+213+4332.06-13218,277-1541,86710.2
'26/07/09163168160162+4+2.525.368,8698,1241.0914.5-335+26-310-6191.96+21218,409+1082,02111
'26/07/08164164154158-5.5-3.355.799,2149,4670.9714.6+303+22-336-112.11-15118,197+2861,91310.5
'26/07/07176179160164-10-5.7511.212,48013,2290.9420.8-122+11-479-5901.98-1,05018,348+3771,6278.87
'26/07/06179184174174-2.5-1.425.6713,27715,0620.8823.8-1,191-1,214+178-2,2271.81+29219,398-201,2506.44
'26/07/03185192176176-8.5-4.598.3832,92829,0691.1360.8-3,121-1,686-577-5,3832.2-73119,106+301,2706.65
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
'26/07/02167185163185+16.5+9.7913.112,60410,8091.1722.1+832+18+79.5+9292.81+1,58919,837+691,2406.25
'26/07/01178183168168-5-2.888.3610,78110,3621.0418.9-779+17-96.8-8582.58-32218,248-371,1716.42
'26/06/30176176172174+3+1.762.937,2187,5930.9512.5-449+23+23-4032.7-69318,570-1571,2086.51
'26/06/29167174164170+2+1.195.939,0268,6841.0415.3-231+13-480-6982.81+13119,263+321,3657.09
'26/06/26176184168168-9-5.079.315,58516,4960.9427.3-213+10-730-9332.88-14819,132+1361,3336.97
'26/06/25188190176178-8.5-4.576.9915,84016,5250.9628.8-1,140-2,007-215-3,3632.99+46619,280+71,1976.21
'26/06/24192195180186-8.5-4.377.4617,29818,1530.9532.4-1,392+5-246-1,6333.21-7118,814-3941,1906.33
'26/06/23219228194194-21.5-9.9515.734,77733,0371.0571.6-5,816+26.3-102-5,8923.55+69118,885+2471,5848.39
'26/06/22216216213216+19.5+9.921.5310,0257,9131.2721.6+3,6600+194+3,8544.87-37218,194-3291,3377.35
'26/06/18187204186196+9+4.89.8720,14418,1001.1139.2+613+387+298+1,2984.06-7318,566-81,6668.97
'26/06/17180190177188+4.5+2.467.3813,90511,9911.1625.6-2,420-47+726-1,7403.88+83418,629-4281,7189.22
'26/06/16200206182183-10-5.1812.430,04826,7471.1257.3-4,525-49.7-96.8-4,6714.35-1,40317,795-8262,14612.1
'26/06/15186193185193+17.5+9.974.567,8905,2031.5215.1+1,5460+401+1,9475.42+81819,198-2232,97215.5
'26/06/12186188176176+3+1.747.2523,82019,4261.2343-3,7650+142-3,6235.22+22118,380-2303,19517.4
'26/06/11166174162172+13.5+8.498.1833,59921,9421.5357.2-5,402+214-154-5,3426.34+2,68518,159+1013,42518.9
'26/06/10168180159159-15.5-8.88125,4362,8051.948.89-597-6-17.1-6208.47-27415,474-513,32421.5
'26/06/09163175163174+14+8.727.484,2442,7721.537.19-995+140+131-7248.69-20015,748-1723,37521.4
'26/06/08160160160160-17.5-9.8302,5243,5960.74.05-1110-88.3-1999.26-75015,948-2983,54722.2
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
'26/06/05184186176178-16-8.255.673,6424,1980.876.55+90-121-1129.3-45516,698+2073,84523
'26/06/04200200191194-9-4.434.431,8492,5700.723.6+16.20-66.1-49.89.31-22717,153-1393,63821.2
'26/06/03212212203203-8-3.794.51,6972,4090.73.51+2680+79+3479.3-34417,380+393,77721.7
'26/06/02214214200211+3+1.446.973,4163,3881.017.04+1,5640-67.7+1,4979.24-1,15017,724+343,73821.1
'26/06/01200208200208+16.5+8.624.443,7814,0880.927.68+7140+58.6+7728.88-46218,874-1343,70419.6
'26/05/29197197184192+3+1.596.95,1003,9231.39.66+530-2,045+118-1,3978.77-36319,336-6103,83819.8
'26/05/28199199188188-18-8.725.085,6576,6330.8510.8+8190+308+1,1278.67-1,49119,699-5724,44822.6
'26/05/27210229205206-4.5-2.1311.445,27036,9741.2296.9-2,1470-440-2,5878.5-1,91821,190+5555,02023.7
'26/05/26226230206211-8-3.651157,48645,5221.26125+2,342+45-617+1,7709.13-2,06123,108-7584,46519.3
'26/05/25210219202219+19.5+9.778.2755,36843,0281.29117+159+2,592+319+3,0708.59-2025,169-2615,22320.8
'26/05/22190200188200+18+9.926.0642,51830,7411.3882.8+4,659+1,028+167+5,8548.65+2,24225,189-4955,48421.8
'26/05/21170182166182+16.5+109.3963,21048,6461.3110+1,093+3,076+774+4,9437.66+1,26022,947+6925,97926.1
'26/05/20152165150165+15+101027,51019,8741.3844.2-2,464+149-771-3,0877.41+1,37121,687+5735,28724.4
'26/05/19148153141150+1.5+1.018.0819,18715,7781.2228.4-1,965+1,245+788+67.67.98-62420,316+3964,71423.2
'26/05/18150150140148-6-3.886.4717,04214,4441.1824.7+1,3390+337+1,6768.45-1,30020,940+1524,31820.6
'26/05/15162168152154-5.5-3.449.3822,93919,9741.1536.5+458+1-45.5+4138.11-1,67022,240+1,0424,16618.7
'26/05/14167172160160-6-3.617.2324,17621,9521.139.9-4330-190-6247.99-2,17423,910-823,12413.1
'26/05/13170175163166-15-8.296.6329,76030,3520.9849.8-1,246+3-1,344-2,5878.08-47926,084+1,1583,20612.3
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
'26/05/12186197180181-3-1.639.5148,84547,3271.0391.2-6,375+3-287-6,6588.32-24026,563-212,0487.71
'26/05/11163184156184+16.5+9.8516.750,06740,1131.2588+3,564+4+1,011+4,5799.8-36826,803-3992,0697.72
'26/05/08172179164168-9.5-5.378.4739,77633,0971.268.3-3,0650-238-3,3038.86-91727,171+3682,4689.08
'26/05/07162177152177+16+9.9415.849,80133,2701.583.6-5,626+5+48.8-5,5729.55+7,80728,088+4332,1007.48
'26/05/06172172153161-4-2.4211.59,0118,7351.0314.5+103+8+7.54+11910.9-1,49020,281-581,6678.22
'26/05/05162168160165+3+1.854.638,2908,4000.9913.6-1,558+1+46.7-1,51010.8+221,771+1611,7257.92
'26/05/04151162148162+14.5+9.839.4911,15210,7121.0417.4+1840+237+42111.2+1,34021,769-2011,5647.18
'26/04/30147150144148+3+2.084.55,5665,2851.058.24-7850+64-72111.1+8320,429-1051,7658.64
'26/04/29144148143144-4.5-3.023.364,4244,4011.016.41-2840-58.5-34311.2-36320,346+1021,8709.19
'26/04/28142150138149+13+9.568.096,9687,1610.9710.3+1460+10.1+15611.3+1,58120,709+1401,7688.54
'26/04/27146146132136-9-6.21106,9317,1080.989.53+516-4-124+38811.3-1,51219,128-2531,6288.51
'26/04/24151151136145-2-1.369.866,6987,3880.919.65+632+35-181+48611.2-96520,640+1361,8819.11
'26/04/23159161139147-7-4.5514.313,39812,8451.0419.8+81.2+3-63.8+20.411-2,37221,605+1161,7458.08
'26/04/22148158148154+9.5+6.577.2713,88113,4151.0321.5-394+22-109-48111.1+2,04723,977+1971,6296.79
'26/04/21150156142144+3+2.129.5479,75642,7261.87121+10,482-2-448+10,03311.2-37621,930+1721,4326.53
'26/04/20142142142142+12.5+9.6904,1142,8381.455.82-617-1+59.2-5598.45+83322,306+3841,2605.65
'26/04/17129129129129+11.5+9.79010,4185,9541.7513.4-1,239-1+105-1,1358.51+1,71821,473+3078764.08
'26/04/16106118101118+10.5+9.8115.425,55119,7761.2927.8-2,617-2+177-2,4428.72+4,18119,755+925692.88
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
'26/04/15112116107107-3.5-3.178.639,92926,2381.5244.4-2,593+2-508-3,1009.3-1,80615,574-474773.06
'26/04/1410511097.5110+10+9.9512.946,94429,4341.5950.2+6,040-1+70.8+6,1109.91+3,06317,378+1855243.02
'26/04/1390.510090100+8.9+9.7211.518,12114,8991.2217.4-1420+684+5438.3+1,91614,315-343392.37
'26/04/1090.8948991.6+1.6+1.785.5610,1698,9351.149.31-660-7+184-4838.26+24212,399-163733.01
'26/04/0992928690-1.4-1.536.5610,7159,4911.139.46-6060-72.2-6788.36-17112,157-1113893.2
'26/04/0889.691.889.491.4+3.6+4.12.736,9526,1421.136.31+647+3+73.2+7238.48-11212,342-1514923.99
'26/04/0792.493.387.787.8-4.6-4.986.069,16410,3070.898.23-824+3-154-9758.3+3812,454-106435.16
'26/04/0294.59791.692.4-2.1-2.225.7111,7119,2671.2611+368-5-22.7+3408.48-95712,416+466535.26
'26/04/0193.596.990.894.5+5.5+6.186.8514,18712,0021.1813.2-1,6460+100-1,5468.31+90113,373-396074.54
'26/03/3193.694.18889-5.9-6.226.4311,7019,8191.1910.6+1,162-0.56-95.9+1,0658.63-75812,472-116465.18
'26/03/3010010293.194.9-7.6-7.418.222,20416,4911.3521.5-1,7090-421-2,1308.25-1,08413,230-476574.97
'26/03/2794.410294.3102+9.3+9.988.828,64819,2481.4928.5+1,5130+224+1,7378.13+1,60214,314+4627044.92
'26/03/2610310393.293.2-7.8-7.729.717,56014,6831.217.1+1,987+0.86-110+1,8787.75-1,24312,712+2422421.9
'26/03/25104108100101+1.4+1.417.5316,95612,5971.3517.5-1,466-0.14-59.9-1,5267.28+22713,955000
'26/03/2410911299.599.6-2.4-2.3512.339,88325,8141.5542.4-3,687-6-91.2-3,7847.75+1,36913,728000
'26/03/23106112100102-7-6.4210.132,31722,5281.4334.3-576+50-441-9678.64-1,18812,359-3600
'26/03/20109109102109+9.6+9.667.0436,29122,6041.6139+4,011+100+407+4,5198.77-36013,547-539360.27
'26/03/1993.799.492.499.4+9+9.967.7420,27312,3761.6419.7-301-1-36.4-3387.86+1,97513,907-1825754.13
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
'26/03/188590.484.790.4+8.2+9.986.9319,91913,6211.4617.7+5,666-1+376+6,0417.95+1,98011,932-947576.34
'26/03/1783.685.381.682.2-2.3-2.724.388,1647,3501.116.8+684-2-28.2+6546.65-4059,952-1038518.55
'26/03/1684.686.582.984.5+0.7+0.844.310,2239,0661.138.64-360+1+66.5-2936.51-4510,357-2109549.21
'26/03/1382.885.382.483.8+0.1+0.123.4611,3188,7891.299.47-8550-184-1,0396.61+44710,402+4701,16411.2
'26/03/1287.789.382.183.7-5-5.648.1219,32217,5851.116.4-792-58-290-1,1406.81-1899,955-456946.97
'26/03/1186.391.986.188.7+3+3.56.7737,13131,2301.1932.9-1,8200+204-1,6167.02+7810,144-327397.29
'26/03/1084.889.88285.7+3.9+4.779.5437,17825,3211.4731.9-1,594-2-161-1,7577.54+1,45210,066+717717.66
'26/03/0972.683.872.681.8+1.5+1.8713.933,02022,6681.4626.4+2,0820-150+1,9327.82-5078,614+2797008.13
'26/03/0672.980.372.180.3+7.3+1011.215,03111,4241.3211.6+1,1990+420+1,6197.32+4009,121+1694214.62
'26/03/0578.280.17373-1.5-2.019.5313,01510,0691.299.91-2,1570-203-2,3607.04+7398,721-12522.89
'26/03/0478.879.172.874.5-6.2-7.687.8114,34410,7471.3310.9+1,143+8-213+9387.45-1817,982-1732533.17
'26/03/0383.587.779.880.7+0.8+19.8935,29125,4501.3929.2-4,409+7-328-4,7307.09+2468,163+544265.22
'26/03/0271.279.971.279.9+7.2+9.91217,51912,2351.4313.4-5680+797+2298.1-177,917+1093724.7
'26/02/2670.874.370.672.7+2+2.835.2313,91610,3841.3410.1-727+13+297-4178.07+5207,934+332633.31
'26/02/2576.47970.570.7-2.2-3.0211.732,09720,7291.5523.8-3,9870-343-4,3318.27+897,414-532303.1
'26/02/2468.272.968.272.9+6.6+9.957.0913,0657,3421.789.42+2,1810+371+2,5529.29+8947,325+1602833.86
'26/02/2360.666.360.466.3+6+9.959.7816,2998,8041.8510.6+4,2790+277+4,5568.76-4516,431+251231.91
'26/02/1160.963.660.360.3-0.7-1.155.415,5174,6541.193.39-650-27.5-92.57.73-2676,884+9981.42
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
'26/02/105962.658.761+2.5+4.276.676,5955,1961.274.02+3670+327+6947.76+3727,151+11891.24
'26/02/09585957.958.5+1.8+3.171.942,0711,7691.171.21+1,0260-60.5+9657.74-1696,779+12781.15
'26/02/06595956.456.7-2.9-4.874.363,5282,7551.282.02-5180-129-6477.48+256,948+4660.95
'26/02/0559.861.959.559.6+0.1+0.174.034,0753,1701.292.47+6050-79.6+5257.59-416,923-46620.9
'26/02/0459.160.358.559.5-0.2-0.343.022,0721,6571.251.23+19-1+6.17+24.27.44-706,964-111081.55
'26/02/036060.958.159.7+0.5+0.844.732,8942,4641.171.72-1130+17-96.37.5-377,034+41191.69
'26/02/026161.358.159.2-3.3-5.285.125,5584,7091.183.31-1930-51.2-2447.49+557,071-21151.63
'26/01/3060.563.560.562.5+1.8+2.974.949,3246,9901.335.78-35+9-33.9-607.51-747,016+211171.67
'26/01/2969.269.860.660.7-5.6-8.4513.925,18217,1491.4716.2-4,981+20-326-5,2887.5+827,090-8961.35
'26/01/286566.364.966.3+6+9.952.328,7813,4992.515.81+1,2470+140+1,3878.62+1457,008+421041.48
'26/01/2760.862.660.360.3+0.8+1.343.878,4326,2531.355.16-1,523-2-28.8-1,5548.29-716,863+3620.9
'26/01/2658.760.658.359.5+1+1.713.934,7753,4031.42.85+8640+49.4+9138.49-2356,934+4590.85
'26/01/2358.759.757.358.5+0.5+0.864.142,9162,3201.261.7-20.6-1-3.18-24.88.28-1547,169-1550.77
'26/01/2258.359.557.458+0.8+1.43.673,3363,0401.11.95+6290+91.5+7208.33-2477,323+4560.76
'26/01/2158.559.25757.2-2.2-3.73.73,9703,4191.162.3-3130-223-5368.17-1087,570-13520.69
'26/01/2059.660.55859.4-0.8-1.334.154,9934,4331.132.96-4680-85.6-5548.23-1267,678+3650.85
'26/01/1956.761.15660.2+3.5+6.178.998,5826,2571.375.08-3290+116-2138.38+7187,804+11620.79
'26/01/1655.757.854.556.7+1.5+2.725.984,3363,2781.322.45+6890+151+8408.4+117,086-2510.72
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
'26/01/15575754.455.2-2.3-44.524,8125,1480.932.66-2,0990-33.7-2,1338.2+1667,075-24530.75
'26/01/1453.757.853.757.5+4+7.487.666,4334,8921.313.63+1,911-1+110+2,0208.66+16,909+32771.11
'26/01/1354.756.553.153.5-1.5-2.736.183,3272,8661.161.8-164-5+23-1468.22-146,908-3450.65
'26/01/1253.15552.555+2+3.774.722,9852,5461.171.62+7800+71.8+8528.32-1266,922+2480.69
'26/01/0955.255.352.253-2.5-4.55.595,6324,9221.142.99-190-10.6-29.68.16+1517,048-25460.65
'26/01/0857.959.455.355.5+0.8+1.467.513,2999,3681.427.63-2,2100-98.9-2,3098.11+6006,897+15711.03
'26/01/0753.854.853.254.7+1.1+2.052.994,7143,9941.182.56+17+10+13.8+40.88.57-176,297+4560.89
'26/01/065153.75153.6+2.8+5.515.314,8743,4851.42.56+1,5060+42.6+1,5498.53-1046,314+16520.82
'26/01/0551.851.850.250.8-0.4-0.783.122,1001,7871.171.07-310+5.72-25.38.15+436,418-1360.56
'26/01/025152.350.651.2+0.2+0.393.332,1301,6731.271.1+5620+42.4+6048.15-1066,375+11370.58
'25/12/3150.851.650.851+0.3+0.591.581,1038791.260.56+2110+2.05+2138.09-666,4810260.4
'25/12/3050.650.75050.7-0.2-0.391.381,2139601.260.61+530-34.7+18.38.03+816,547-1260.4
'25/12/2952.152.350.650.9-1-1.933.282,0361,7781.151.04-9500-10.3-9608.01+1146,466+1270.42
'25/12/2651.6525151.9+0.5+0.971.951,2998251.570.67-1680-12.5-1808.18+226,352-22260.41
'25/12/2451.852.251.151.4-0.3-0.582.138727571.150.45-1740+8.84-1658.2+616,330-1480.76
'25/12/2352.652.851.251.7-0.9-1.713.042,0401,6641.231.06-1790+16.8-1628.23+366,269-1490.78
'25/12/2250.953.150.952.6+2.3+4.574.373,0172,1261.421.57+9230+32.4+9558.26+776,233+14500.8
'25/12/1950.85150.250.3+0.1+0.21.591,7891,3371.340.9+4210-0.34+4218.04+226,156-6360.58
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
'25/12/1850.650.85050.2-0.4-0.791.682,2091,5051.471.11+5030+90.3+5937.89+606,134-4420.68
'25/12/1751.752.450.350.6-0.4-0.784.122,3181,5721.471.18+440+181+2257.73+246,074+2460.76
'25/12/165252.250.651-1.3-2.493.062,0761,6251.281.07+350+2.12+37.17.73+516,050+7440.73
'25/12/1552.152.751.252.3-0.8-1.512.822,0711,3991.481.08+4730+4.77+4787.71-595,999-4370.62
'25/12/125353.152.553.1+0.1+0.191.131,7211,2431.380.91+1740+14.7+1897.59-146,058+2410.68
'25/12/11535451.853+0.3+0.574.171,9761,3161.51.04+510-1+39.8+5497.54+326,072-15390.64
'25/12/1054.554.552.552.7-1.2-2.233.712,0932,3240.91.11+55.9-1+16.4+71.37.41+486,040+3540.89
'25/12/0953.354.152.853.9+0.8+1.512.451,9601,6041.221.05+132-2+125+2557.44+985,992+8510.85
'25/12/0852.753.55253.1+0.6+1.142.861,6221,2491.30.86+742-1+19.8+7617.64+65,894-2430.73
'25/12/0552.653.251.552.5-0.4-0.763.211,2691,2241.040.66+1600-4.14+1567.47+835,888+1450.76
'25/12/0453.253.552.352.9-0.4-0.752.251,0281,1700.880.54+44.90+6.29+51.27.42+465,805-1440.76
'25/12/0353.353.752.553.3+0.4+0.762.271,2661,1341.120.67+4910+24.8+5157.4-415,759+1450.78
'25/12/0252.953.452.552.9+0.4+0.761.719098701.040.48+2810+8.5+2907.27-305,800-3440.76
'25/12/0153.153.852.452.5-0.9-1.692.621,0858591.260.57+2030+20.1+2237.28+275,830-14470.81
'25/11/285353.452.553.4+0.4+0.751.73736390.580.2+35-1+51.6+85.67.22+75,803+8611.05
'25/11/27545452.453-0.3-0.5637251,0540.690.38+1060+15+1217.33-35,796+10530.91
'25/11/2652.153.45253.3+1.5+2.92.71,3511,3421.010.72+3290+6.41+3357.28-905,799-32430.74
'25/11/2550.551.850.251.8+2+4.023.211,1639941.170.6+5530-8.12+5457.25-575,889-4751.27
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
'25/11/2451.251.449.849.8-0.7-1.393.171,4771,3321.110.74+19.50+5.04+24.67.1+275,946-2791.33
'25/11/2151.451.450.150.5-1.4-2.72.58361,1400.730.42-60.90+0.2-60.77.1-165,919-10811.37
'25/11/205151.950.751.9+1.6+3.182.399378871.060.48+2580-17.4+2417.07+585,935+4911.53
'25/11/1950.751.249.850.3-0.8-1.572.741,3651,2421.10.69+390-30.5+8.466.97-985,877-3871.48
'25/11/1852.352.350.551.1-1.7-3.223.411,4271,3751.040.73-269+8-77.8-3397.06-405,975-4901.51
'25/11/1753.753.752.552.8-0.9-1.682.237619140.830.4-34.6-9-2.42-467.15-306,015+2941.56