≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3630 新鉅科 / K線圖(日)

3630 新鉅科

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.8526-0.15-0.58%1.54%26.126.2525.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
227591.1萬229992股/筆26.031.8N/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)
366961.9萬3551.03張/筆26.25+0.25 (+0.97%)

連續漲跌: 首日下跌  ( -0.15元 / -0.58%)

財報評分: 最新53分 / 平均42分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 新鉅科董事會通過2026年第二季合併財務報告 (公告訊息 08/13 16:15)

• 2026年第2季合併財務報告董事會召開日期 (公告訊息 08/05 16:28)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 新鉅科薪酬委員會委員任期屆滿 (公告訊息 06/17 17:24)

• 新鉅科第三屆審計委員會委員 (公告訊息 06/17 17:24)

• 新鉅科董事會選任董事長 (公告訊息 06/17 17:23)

• 新鉅科股東常會通過解除新任董事競業禁止之限制。 (公告訊息 06/17 17:22)

• 新鉅科2026年度股東常會全面改選董事及獨立董事 (公告訊息 06/17 17:21)

• 新鉅科2026年股東常會重要決議事項。 (公告訊息 06/17 17:21)

• 〈台股開盤〉強彈後震盪跌逾500點 國巨、大立光齊拉漲停謢住反彈火種 (Anue鉅亨 06/10 09:49)

• 【量大強漲股整理】台股報復性反彈，下一波的主角輪誰表現? (Anue鉅亨 06/09 17:38)

• 大立光光通訊FAU試產線在9月完成建置並導入自動化生產 (Anue鉅亨 06/09 11:05)

3630 新鉅科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共4,023日
成交價: 25.85元 (-0.15元/ -0.58%)成交張數: 227張成交金額: 591萬元
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844低
近2日新低
首日下跌
(-0.15元/ -0.58%)
第759低
近3日新低
第3729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

結算價
25.85元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年今年
01/02
~09/17
起算價25.8526.527.0525.534.830.535.3527.7535.439.820.659.5-27.2
漲跌價0-0.65-1.2+0.35-8.95-4.65-9.5-1.9-9.55-13.95+5.25-33.65--1.35
漲跌幅0%-2.45%-4.44%+1.37%-25.7%-15.2%-26.9%-6.85%-27%-35.1%+25.5%-56.6%--4.96%
振幅4.45%4.34%11.8%15.1%30.5%40%43.3%95.1%74.6%66.8%560%203%-56.3%
成交張數9471,5008,2191.76萬6.62萬19.2萬40.7萬89.6萬104萬135萬576萬768萬-33.3萬
成交金額2,470萬3,909萬2.26億4.75億18.8億57.9億129億283億331億435億3,245億4,296億-106億
週轉率0.46%0.73%4.03%8.62%32.4%94.2%199%439%509%659%2820%3762%-163%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1726.126.2525.8525.85-0.15-0.581.542272290.990.06+26.700+26.740-194,4550400.9
'26/09/1625.8526.925.8526+0.25+0.974.083663551.030.1-400-0.39-40.440+414,474-2400.89
'26/09/1525.926.325.7525.75-0.1-0.392.133542231.590.09-30-6.64-9.6440-124,433-1420.95
'26/09/14262625.7525.85-0.25-0.960.962232310.970.06-190-0.64-19.640-114,445+1430.97
'26/09/112626.452626.1-0.4-1.511.73293410.970.09+380-3.38+34.640+84,4560420.94
'26/09/1026.926.926.3526.5-0.2-0.752.063113250.960.08-12.20-2.96-15.240+94,448-8420.94
'26/09/0926.8527.2526.6526.7+0.1+0.382.264654241.10.12+13.90-0.91+1340+214,439-6501.13
'26/09/0827.327.426.526.6-0.65-2.393.36325941.060.17-950-3.98-9940-354,418-18561.27
'26/09/0728.328.427.2527.25-1.15-4.054.051,2101,3360.910.33-3880-3.71-39240+174,453-8741.66
'26/09/0428.2528.9527.728.4+1.35+4.994.624,1022,7661.481.16-3690+6.64-36240.2+994,436+21821.85
'26/09/0327.1527.352627.05-0.05-0.184.981,3871,5030.920.37+77.40-0.82+76.640.3+244,337+12611.41
'26/09/0225.928.325.7527.1+1.05+4.039.791,8331,3861.320.5+2730+2.36+27540.3+404,313-22491.14
'26/09/0126.626.752626.05-0.45-1.72.832752701.020.07-83.60-4.96-88.640.1+194,2730711.66
'26/08/3126.2526.7525.9526.5+0.1+0.383.034523701.220.12+160-3.08+12.940.2+524,254-1711.67
'26/08/2827.0527.126.326.4-0.5-1.862.976107360.830.16-1890-2.05-19140.1-254,202-2721.71
'26/08/2726.5527.6526.526.9+0.5+1.894.361,4521,1941.220.39+2910+2.28+29340.2+54,227+2741.75
'26/08/2625.5526.925.5526.4+0.95+3.735.31,4471,0891.330.38+1710+5.08+17640.1-74,222+8721.71
'26/08/2525.525.825.325.45+0.1+0.391.972321861.250.06+27.100+27.140-184,229-4641.51
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
'26/08/2425.426.225.3525.35-0.15-0.593.333833301.160.1-130-0.62-13.640+124,2470681.6
'26/08/2125.425.525.1525.5+0.1+0.391.382812391.180.07-540-1-5540+154,2350681.61
'26/08/2025.4526.525.325.4+0.25+0.994.776645931.120.17+1130-0.27+11340-14,220+1681.61
'26/08/1925.425.525.125.15-0.35-1.371.573603640.990.09-30.70-2.51-33.239.9+144,221-4671.59
'26/08/1825.626.1525.3525.5+0.05+0.23.145694281.330.15-10-2.13-3.1339.9+214,207+4711.69
'26/08/1725.3526.225.325.45+0.25+0.993.577044991.410.18+1130-0.19+11339.9+64,186+9671.6
'26/08/1425.7526.0525.225.2-0.55-2.143.36614921.340.17-1620-6.45-16839.8-344,180-4581.39
'26/08/1326.526.525.7525.75-0.5-1.92.864294151.030.11-770-4.07-81.139.9-544,214-3621.47
'26/08/1225.8526.425.826.25+0.3+1.162.316165541.110.16+1360+0.05+13639.9-104,2680651.52
'26/08/1126.226.225.5525.95002.54674331.080.12-750-1-7639.9-264,278-5651.52
'26/08/102626.225.825.95+0.05+0.191.544423201.380.11-280+1.21-26.839.9+394,304+1701.63
'26/08/0726.126.825.925.9-0.05-0.193.476624811.380.17-8.990-0.2-9.239.9+474,265+4691.62
'26/08/0626.4526.525.525.95-0.5-1.893.785604841.160.15+590-4+5539.9-114,218+5651.54
'26/08/0526.927.1526.1526.45-0.1-0.383.777226301.150.19+30-1.47+1.5339.8-384,229-8601.42
'26/08/0426.126.826.0526.55+0.25+0.952.855834741.230.15+90-0.54+8.4639.8+224,267+9681.59
'26/08/0326.227.1525.9526.3-0.25-0.944.521,1401,0841.050.3-1560-3.2-15939.8+204,245-18591.39
'26/07/3126.227.126.0526.55+1.15+4.534.131,4421,0651.350.38+3550+2.38+35739.9-64,225+18771.82
'26/07/3026.82825.325.4-1.8-6.629.932,4791,9491.270.66-2740-19.7-29439.7+524,231-6591.39
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2925.427.625.227.2+1.8+7.099.453,9452,9131.351.05+1410+2.7+14439.8+744,179+10651.56
'26/07/2825.826.925.0525.4-1.05-3.976.991,8761,6811.120.49-2980-7.82-30639.7-284,105-15551.34
'26/07/272527.12526.45+1.45+5.88.42,1481,6301.320.57-86.10+2.36-83.739.8+684,133+30701.69
'26/07/2425.2525.324.7525-0.25-0.992.182942581.140.07-13.50-3.55-1739.8-114,065-13400.98
'26/07/2325.725.925.225.25-0.2-0.792.753783441.10.1-220-0.74-22.739.8+64,076-4531.3
'26/07/2225.72625.4525.45+0.05+0.22.174153721.110.11-570-1.14-58.139.8+24,070+3571.4
'26/07/2125.325.452525.4+0.35+1.41.84383591.220.11+40-9.76-5.7639.8-374,068+10541.33
'26/07/2025.825.824.6525.05-0.6-2.344.487295151.420.18-620-5.77-67.839.8-1164,105-7441.07
'26/07/1726.726.8525.5525.65-1.2-4.474.849646521.480.25-1400-5.13-14639.8-684,221+17511.21
'26/07/162727.526.726.85-0.15-0.562.965344161.280.14+520-0.69+51.339.8-14,289-7340.79
'26/07/1526.927.1526.6527+0.25+0.931.873112961.050.08-200-0.3-20.339.8-34,290-12410.96
'26/07/1427.82826.0526.75-1.05-3.787.019278071.150.25+200-15.3+4.7239.8-404,293+14531.23
'26/07/1328.6529.6527.627.8-0.65-2.287.218556851.250.24-1710-2.44-17339.8+334,3330390.9
'26/07/0928.1529.5528.0528.45+0.4+1.435.359957421.340.29+100+0.81+10.839.9-64,300+8390.91
'26/07/0828.228.327.728.05+0.15+0.542.156634701.410.19-18.80-3.2-2239.9-604,306+3310.72
'26/07/0729.529.727.827.9-1.6-5.426.441,2781,0401.230.36-70.90-15.3-86.139.9-864,3660280.64
'26/07/0630.330.429.229.5-0.25-0.844.037665961.290.23-1550+8.86-14639.9+94,452-3280.63
'26/07/0329.130.229.0529.75+0.5+1.713.931,1177531.480.33+1620-6.42+15640-174,443-10310.7
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
'26/07/0229.63028.8529.25-0.25-0.853.91,3529641.40.4+1220-3.87+11839.9-1304,460-4410.92
'26/07/0130.530.7529.529.5-0.6-1.994.157826241.250.23-130-24-3739.804,590+15450.98
'26/06/3029.930.229.3530.1+0.8+2.732.98336191.350.25-840-0.29-84.339.8+94,590-1300.65
'26/06/2930.1530.829.129.3-0.55-1.845.71,0448921.170.31+37.20-9.11+28.139.9-604,581-8310.68
'26/06/2631.932.5529.729.85-2.3-7.158.862,2121,7231.280.68+92.60-12.8+79.739.8-3184,641-13390.84
'26/06/2532.934.331.7532.15-0.15-0.467.892,8342,2191.280.93-6300-4.3-63439.8+1664,959-2521.05
'26/06/2432.333.431.932.3-0.6-1.824.562,1571,3841.560.7-4080-5.84-41440.1-294,793-36541.13
'26/06/2333.833.932.132.9-0.75-2.235.353,0612,1221.441.01+1430-11.2+13240.2+834,822-13901.87
'26/06/2234.435.2533.533.65-1.15-3.35.034,2192,8691.471.44+2490+53.5+30240.1+324,739-51032.17
'26/06/1835.3536.234.134.8-0.5-1.425.955,5304,1631.331.92+2370-7.05+23039.9-1864,707-131082.29
'26/06/1733.936.8533.7535.3+1.75+5.229.2426,66315,7661.699.46-4150+193-22239.7+6774,886+261212.48
'26/06/1630.633.5530.0533.55+3.05+1011.58,9204,7891.862.9+4530+58.7+51239.9+1944,209+59952.26
'26/06/1529.2531.329.230.5+1.4+4.817.222,9711,9931.490.91+2790+15.5+29439.7+224,015+6360.9
'26/06/1230.731.129.129.1-1-3.326.642,5331,8061.40.76-5030-2.19-50539.5-253,993+4300.75
'26/06/1129.530.128.3530.1-0.3-0.995.762,6541,8991.40.77-1270-11.5-13839.8+1084,018-146260.65
'26/06/103233.6530.130.4-0.2-0.6511.612,0446,8741.753.87+53.90-8.71+45.239.8+1443,910-301724.4
'26/06/0928.230.627.730.6+2.75+9.8710.41,8671,0871.720.56+20+10.3+12.339.8-993,766+412025.36
'26/06/0826.6528.5526.6527.85-1.75-5.916.421,7131,1801.450.47+1190+19.7+13939.7-2143,865+101614.17
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
'26/06/0529.231.4529.229.6+0.45+1.547.7210,3006,4291.63.13-1,2840+18.4-1,26639.7-3024,079+1131513.7
'26/06/0427.3530.0526.729.15+1.8+6.5812.25,2032,8531.821.52+1720+5.22+17740.3+5864,381+2380.87
'26/06/0327.227.826.727.35+0.3+1.114.071,3488111.660.37+2550+0.75+25640.2+153,795-2360.95
'26/06/0226.827.226.227.05+0.55+2.083.779577141.340.26+1.180+2.42+3.640.1+303,7800381.01
'26/06/0126.326.926.0526.5+0.35+1.343.258215921.390.22+1290+0.23+12940.1+23,750+1381.01
'26/05/2925.926.1525.8526.15+0.5+1.951.175094371.160.13+730-0.48+72.540+183,748+1370.99
'26/05/2826.226.625.425.65-0.5-1.914.596755731.180.18+1480-0.97+14739.9+213,730+3360.97
'26/05/2727.3527.352626.15-0.85-3.1557916021.310.21-1120-2.64-11539.8+613,7090330.89
'26/05/2627.0527.526.4527-0.05-0.183.887685691.350.2+670-1.15+65.939.9-343,6480330.9
'26/05/2527.827.852727.05-0.55-1.993.081,0407341.420.28+1860-1.9+18439.8-1083,682+2330.9
'26/05/2227.827.826.9527.6+0.3+1.13.118316471.280.23+1290-3.49+12639.7+103,7900310.82
'26/05/2127.327.826.6527.3+0.55+2.064.31,2829391.370.35+3240-0.39+32439.7+313,780+1310.82
'26/05/2026.0527.4526.0526.75+0.7+2.695.371,2229681.260.33-910-11-10239.5+293,749-1300.8
'26/05/1925.652725.426.05+0.6+2.366.291,2468781.420.33-900+9.49-80.539.5+133,720+1310.83
'26/05/1825.225.624.8525.45-0.15-0.592.934644221.10.12-64.70-3.9-68.639.6+13,7070300.81
'26/05/1525.52725.325.6+0.45+1.796.761,8421,2151.520.48-3720+7.19-36539.6+383,706+1300.81
'26/05/1425.625.924.825.15-0.5-1.954.291,5771,0721.470.4+3170-11.3+30639.7-43,668+2290.79
'26/05/132626.125.525.65-0.65-2.472.289476991.350.24-480+0.3-47.739.5-43,6720270.74
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
'26/05/1226.626.9526.0526.3-0.25-0.943.391,0477461.40.27+2090-3.68+20539.5-93,676+10270.73
'26/05/1126.852726.5526.55-0.45-1.671.679107351.240.24-1240-1.56-12641.9+213,6850170.46
'26/05/0827.627.826.627-0.6-2.174.351,0898221.320.3-1660-1.76-16841.9+223,6640170.46
'26/05/0727.6527.727.2527.6-0.05-0.181.639327221.290.26-620-2.02-6442-453,642-2170.47
'26/05/0628.9528.9527.5527.65-0.75-2.644.931,1088771.260.31-3620-1.64-36442-793,687-1190.52
'26/05/0527.7528.527.7528.4+0.65+2.342.76444581.410.18-570+3.06-53.942.1+813,766+1200.53
'26/05/0427.552827.3527.75+0.4+1.462.385693731.530.16+900+0.59+90.642.1-53,6850190.52
'26/04/3027.6527.927.3527.35-0.15-0.5524574291.070.13-550-1.61-56.642-303,690+17190.51
'26/04/2927.752827.527.5-0.1-0.361.815134121.250.14-1100+1.72-10842-563,720-120.05
'26/04/2827.952827.3527.6-0.3-1.082.336574801.370.18-320-1.34-33.342.1+113,776-130.08
'26/04/2728.728.727.4527.9-0.5-1.764.46464691.380.18-1090-5.6-11542.1+313,765040.11
'26/04/2428.829.7528.2528.4-0.15-0.535.256405631.140.18-100-5.37-15.442.1+193,734040.11
'26/04/2331.331.32828.55-2.2-7.1510.71,8361,3851.330.53-3240+6.74-31742.1+53,715-540.11
'26/04/2230.8531.0530.5530.75+0.15+0.491.638736241.40.27+1580-3.7+15442.2+523,710-190.24
'26/04/2131.4532.230.4530.6-0.85-2.75.561,6321,2131.350.51-3090-9.44-31842.1+33,6580100.27
'26/04/2030.2532.229.9531.45+1.75+5.897.583,7242,3991.551.17-4130+23.6-38942.2+2073,655+8100.27
'26/04/172929.7528.729.7+0.8+2.773.631,5746982.260.46+2430+5.84+24942.2-273,448+120.06
'26/04/162929.328.928.9+0.1+0.351.395343561.50.16+1460-4.35+14242.1+223,475+110.03
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
'26/04/1529.2530.0528.628.8-0.2-0.6958535641.510.25-940-1.56-95.642.1+83,453000
'26/04/1429.329.52929+0.2+0.691.746875171.330.2-1240-0.11-12442.1+253,445000
'26/04/1328.329.552828.8+0.9+3.235.566965461.280.2-270+1.04-2642.1+493,420000
'26/04/1028.428.5527.927.9-0.4-1.412.34053931.030.11-600+0.2-59.842.1+173,371-300
'26/04/0928.5528.5527.928.3-0.05-0.182.294114570.90.12-620+0.94-61.142.2-123,354-130.09
'26/04/0827.628.427.628.35+1.3+4.812.966464591.410.18+1530+2.48+15642.2-583,371040.12
'26/04/0727.727.82727.05-0.55-1.992.96895741.20.19+1450-0.13+14542.1-43,429040.12
'26/04/0228.428.4527.4527.6-0.5-1.783.564736140.770.13-75.80-9.04-84.842-243,433-1240.12
'26/04/0128.528.5527.9528.1+0.4+1.442.173482881.210.1+1060-0.11+10642+33,4570160.46
'26/03/3128.228.8527.6527.7-0.7-2.464.235805081.140.16-1110-12.2-12342-333,4540160.46
'26/03/3028.928.928.128.4-0.6-2.072.763912871.360.11-310-0.6-31.642-403,4870160.46
'26/03/2728.529.328.229+0.3+1.053.834143441.20.12+120-0.11+11.942+213,527-4160.45
'26/03/2629.6529.928.728.7-0.5-1.714.114944181.180.14+240-2.88+21.242-23,506+1200.57
'26/03/2529.129.4528.929.2+0.6+2.11.923763131.20.11+1290+15.5+14542-213,5080190.54
'26/03/2429.429.828.128.6-0.15-0.525.915974281.390.17+210+0.34+21.341.9-603,5290190.54
'26/03/2329.129.3528.6528.75-0.95-3.22.367446111.220.22+850-0.35+84.741.9-723,5890190.53
'26/03/203131.329.5529.7-0.8-2.625.741,2438621.440.38-1900-3.36-19341.9-143,661+1190.52
'26/03/1930.453130.2530.5+0.05+0.162.469075381.690.28-600+0.64-59.442+73,6750180.49
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
'26/03/1831.231.430.4530.45-0.4-1.33.089806391.530.3+1000-2.98+9742-1043,668-5180.49
'26/03/173131.3530.830.85+0.25+0.821.87594831.570.24+1510-2.6+14841.9+73,7720230.61
'26/03/1630.6531.230.330.6002.949585471.750.3-250+4.9-20.141.8-93,765-2230.61
'26/03/1329.83129.830.6+0.15+0.493.945243981.320.16+950-5.35+89.641.8-53,7740250.66
'26/03/1230.831.530.3530.45-0.4-1.33.737285941.230.22+400-0.91+39.141.7+93,779-1250.66
'26/03/1129.73129.730.85+1.65+5.654.456946181.120.21+8.980+5.51+14.541.7-43,770-34260.69
'26/03/1029.3529.7528.8529.2+0.7+2.463.165704571.250.17-100-1.59-11.641.7+193,774+1601.59
'26/03/0929.329.328.1528.5-2.5-8.063.711,1879081.310.34-380-2.31-40.341.7-703,755+40591.57
'26/03/0630.831.3530.731-0.25-0.82.086454801.340.2-140+3.85-10.241.7-123,825-3190.5
'26/03/0530.831.630.731.25+1.05+3.482.988676891.260.27+2240+0.61+22541.7-493,837+2220.57
'26/03/0431.932.2530.130.2-2.7-8.216.531,8871,3881.360.58-1160-15.4-13141.6-73,8860200.51
'26/03/0334.334.832.832.9-1.8-5.195.761,8051,6011.130.6-3300-5.65-33641.6+113,8930200.51
'26/03/0233.4534.8533.234.7-0.6-1.74.671,8561,3541.370.63+450+6.01+5141.7-1713,882-1200.52
'26/02/2633.2535.832.8535.3+1.85+5.538.822,5201,6951.490.86+3150+1.76+31741.7+94,0530210.52
'26/02/2533.6534.833.1533.45004.931,6441,2741.290.55-3350-0.65-33641.5+994,0440210.52
'26/02/243333.4532.7533.45+1.05+3.242.161,3951,0211.370.46+6.70+2.65+9.3541.6-43,945+3210.53
'26/02/2332.932.931.632.4004.011,5541,0881.430.5+3130-78.4+23541.6+63,949-2180.46
'26/02/1132.632.632.1532.4-0.4-1.221.379706881.410.31-32.70-5.43-38.141.4+583,945+9200.51
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
'26/02/1033.333.3532.532.8-0.55-1.652.551,2039331.290.39+650-4.02+6141.4-583,887-10110.28
'26/02/0933.334.6532.8533.35+0.1+0.35.412,6821,9091.410.9-1570+1.54-15541.4-513,945-18210.53
'26/02/0634.93532.9533.25-2.5-6.995.733,7862,5611.481.28-4330-38-47141.5-363,996-9390.98
'26/02/0534.7536.4534.535.75+2.6+7.845.8811,2247,4861.54.05+7520+109+86141.6-684,032+35481.19
'26/02/0431.833.1531.6533.15+1+3.114.671,0728281.30.35+1340+2.07+13641.2-414,1000130.32
'26/02/0332.532.631.332.15+0.2+0.634.071,4571,1871.230.47-640-26.3-90.341.2+64,141-1130.31
'26/02/0232.6533.0531.3531.95-2.15-6.34.992,5871,9841.30.83+3640-14.3+35041.2-1214,135-110140.34
'26/01/3034.336.134.134.1-0.25-0.735.824,2312,8981.461.48-4970-32.4-52941-1474,256-351242.91
'26/01/2936.537.433.9534.35-2.55-6.919.355,3433,6211.481.87+46.10-0.02+46.141.1-2184,403-471593.61
'26/01/2837.837.836.536.9-1-2.643.434,6193,3321.391.71-3480-47.8-39641.1+1304,621-482064.46
'26/01/2739.739.9535.837.9-0.6-1.5610.821,76512,1931.798.22-1,5270-67.8-1,59541.2+1414,491-2402545.66
'26/01/2637.338.53638.5+3.5+107.1416,0968,3621.926.03-4540+86.2-36841.9-4714,350+33849411.4
'26/01/2332.43532.0535+3.15+9.899.2610,9365,3382.053.8+1,4580+94.4+1,55242.1-3384,821+1021563.24
'26/01/2231.532.0531.2531.85+0.9+2.912.581,9111,1971.60.61+4040+4.73+40941.4+1655,159+23541.05
'26/01/2131.332.230.930.95-0.45-1.434.141,6511,1471.440.52-90-2.1-11.141.2+214,994-25310.62
'26/01/2031.232.130.831.4+0.2+0.644.171,5891,0791.470.5+360+1.1+37.141.1+684,973+12561.13
'26/01/1931.131.930.831.2+0.1+0.323.541,2389121.360.39+630+0.56+63.641.1+1744,905-3440.9
'26/01/1631.231.630.831.1+0.05+0.162.581,1678411.390.36+400+0.02+4041.1+2004,731-4470.99
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
'26/01/1531.5531.630.831.05-0.35-1.112.551,2018691.380.37-860-2.06-88.141+1694,531-22511.13
'26/01/1431.2531.9530.831.4+0.05+0.163.671,7281,0901.590.54-2090+2.23-20741.1+894,362-3731.67
'26/01/1332.432.43131.35-0.8-2.494.352,6201,8061.450.82+1020-1.45+10141.2-624,273+11761.78
'26/01/1231.433.731.432.15+1.45+4.727.493,4262,4131.421.1-3330+2.59-33041.1+1254,335+27651.5
'26/01/0930.130.9529.830.7+0.65+2.163.831,9721,2271.610.6-390-1.32-40.341.2-444,210-16380.9
'26/01/0831.231.353030.05-1.45-4.64.292,0541,9021.080.63-6360+1.08-63541.2+744,254+8541.27
'26/01/0731.83229.5531.5+1.95+6.68.297,4454,5541.632.3-4790+50.5-42941.4+3074,180+26461.1
'26/01/0627.929.5527.8529.55+2.65+9.856.321,6806472.60.49+1080+12.8+12141.5-923,873+16200.52
'26/01/0528.328.326.826.9-1.15-4.15.359417571.240.26-4450+0.33-44541.5+703,965-140.1
'26/01/0227.228.227.228.05+0.85+3.123.687465111.460.21+2290-0.28+22941.6+43,895+250.13
'25/12/3127.927.9527.1527.2-0.7-2.512.876126730.910.17-1230-0.41-12341.5-593,891030.08
'25/12/3028.128.127.427.9-0.1-0.362.56534431.480.18-1560+0.37-15641.6+1113,950-1530.08
'25/12/292828.627.9528+0.15+0.542.335524471.240.16+880-0.09+87.941.6-273,839+1180.47
'25/12/2628.228.2527.527.85-0.25-0.892.676624481.480.18-10-0.87-1.8741.5-83,866-3170.44
'25/12/2428.9529.1528.128.1-0.6-2.093.664655030.930.13-9100-9141.5+53,874-3200.52
'25/12/2329.2529.328.728.7-0.25-0.862.075414131.310.16+10+0.11+1.1141.6-313,869+2230.59
'25/12/2228.52928.428.95+0.8+2.842.135153701.390.15+1860+0.2+18641.6+153,900+3210.54
'25/12/1928.6528.8527.928.15-0.05-0.183.375164621.120.15+40+0.12+4.1241.5-143,885+1180.46
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
'25/12/182929.228.1528.2-0.5-1.743.667186731.070.2-2790+0.05-27941.4+33,899+7170.44
'25/12/1728.329.9528.328.7+0.5+1.775.851,4141,0231.380.41+1300+0.29+13041.5+183,896+2100.26
'25/12/1628.3528.3527.328.2-0.2-0.73.78006471.240.22+560-0.03+5641.4-943,878-880.21
'25/12/1529.329.328.328.4-0.95-3.243.418068690.930.23-3540-0.12-35441.4-163,972-4160.4
'25/12/1228.3529.9528.329.35+1.2+4.265.861,9311,3921.390.57+770-1.29+75.741.5+413,988+10200.5
'25/12/11282927.8528.15+0.4+1.444.147755861.320.22+1220+0.28+12241.4+393,947+1100.25
'25/12/1028.7528.7527.5527.75-0.75-2.634.216205281.170.17-1410+0.21-14141.4+123,908-1190.23
'25/12/0928.528.928.228.5+0.1+0.352.466875131.340.2-110-0.3-11.341.4-243,896+1200.51
'25/12/0829.329.328.3528.4-1.05-3.573.231,0541,0950.960.3-3730+0.59-37341.3+343,920-2190.48
'25/12/052830.452829.45+1.75+6.328.843,1322,5761.220.92-1,1180+10.7-1,10741.4+2033,886-8210.54
'25/12/0427.1528.127.1527.7+0.7+2.593.525984511.330.17-4.150-0.45-4.641.8+213,683+1290.79
'25/12/0327.127.526.9527-0.05-0.182.032952521.170.08+710+0.91+71.941.9+223,6620280.76
'25/12/0227.3527.3526.9527.05-0.15-0.551.471521630.940.04-220-0.31-22.341.8-163,6400280.77
'25/12/0127.927.927.1527.2-0.45-1.632.712932960.990.08-720+0.19-71.841.803,656+6280.77
'25/11/2827.6527.9527.527.65+0.35+1.281.655094651.090.14-580-0.29-58.341.8+563,656+5220.6
'25/11/2727.527.6527.2527.3001.472522600.970.07+130+0.19+13.241.8-323,600-1170.47
'25/11/2627.427.7527.1527.3+0.35+1.32.235143811.350.14+530-0.51+52.541.8-53,6320180.5
'25/11/2527.327.726.7526.95+0.05+0.193.534623301.40.13-770-0.52-77.541.8+243,6370180.49
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
'25/11/2426.527.2526.526.9+0.4+1.512.833602741.310.1+520+0.91+52.941.8-173,6130180.5
'25/11/2127.127.126.326.5-0.9-3.282.925483701.480.15-10-0.02-1.0241.8-933,630-2180.5
'25/11/202828.22727.4+0.45+1.674.455523731.480.15+2230+0.32+22341.6-153,723-5200.54
'25/11/1927.327.626.926.95-0.35-1.282.564043441.170.11+8100+8141.5-213,738-2250.67
'25/11/1827.927.92727.3-0.6-2.153.235594041.380.15+1580-0.49+15841.5-173,759-1270.72
'25/11/1727.5528.227.5527.9002.336404201.520.18+2490+0.03+24941.4-193,7760280.74
'25/11/1428.728.727.7527.9-1.1-3.793.281,1537041.640.32-1990+0.56-19841.2+1553,795-4280.74
'25/11/1329.6529.828.7529-0.65-2.193.541,1727351.590.34-1490+0.23-14941.3+113,640-7320.88
'25/11/1229.43029.429.65+0.25+0.852.041,0726351.690.32-590-0.71-59.741.4-113,629-7391.07
'25/11/1129.1529.729.1529.4+0.25+0.861.895674691.210.17+250+0.48+25.541.4+113,640+5461.26
'25/11/1029.429.4529.0529.15-0.25-0.851.364323301.310.13+1570+0+15741.3-113,629-6411.13
'25/11/0729.629.92929.4-0.5-1.673.015263971.330.1500+0.09+0.0941.3-173,640-3471.29
'25/11/0630.0530.0529.629.9+0.3+1.011.526344221.50.19+1560-0.23+15641.3-23,657+1501.37
'25/11/0529.529.8528.8529.6-0.45-1.53.339356311.480.27+3420-1.31+34141.2-2833,659+1491.34
'25/11/0431.331.353030.05-0.85-2.754.377885421.450.24-360-0.09-36.141-603,942-9481.22
'25/11/0330.731.430.4530.9+0.2+0.653.096654621.440.21+1280+0.3+12841+84,0020571.42
'25/10/3130.431.9530.3530.7+0.15+0.495.241,1619841.180.36-1020+0.19-10240.9+393,994-4571.43
'25/10/3031.2531.2530.330.55-0.6-1.933.051,2728831.440.39+1300+0.22+13041-433,955-82611.54
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
'25/10/2931.531.7530.931.15-0.25-0.82.711,0126511.550.32+570+0.2+57.240.9-1653,998-91433.58
'25/10/2832.432.431.1531.4-0.75-2.333.899616721.430.3+760-1.4+74.640.9+314,163-681523.65
'25/10/2733.233.231.832.15-0.1-0.314.341,0096721.50.32+30-0.94+2.0640.8-74,132+32205.32
'25/10/2333.333.332.1532.25-0.9-2.713.479618131.180.31-1660-6.6-17340.804,139-132175.24
'25/10/2233.234.132.8533.15-0.15-0.453.751,7151,6191.060.57-3280+5.58-32240.9+354,139+82305.56
'25/10/2131.7534.2531.7533.3+1.85+5.887.953,0063,2810.921.01-1970+0.27-19741+1924,104+142225.41
'25/10/2031.332.0531.331.45+0.35+1.132.416136240.980.19+16100+16141-153,912+22085.32
'25/10/1731.93231.131.1-1-3.122.86365981.060.2-1710+0-17140.9+293,927-22065.25
'25/10/1632.132.4531.432.1+0.4+1.263.317096131.160.23-70+0.86-6.1441+393,898-52085.34
'25/10/1531.531.9531.2531.7+0.5+1.62.246915901.170.22+2130+0.05+21341-423,859-192135.52
'25/10/1432.833.23131.2-1.3-46.771,5241,0191.50.49+1810-4.3+17740.8-1223,901-142325.95
'25/10/1331.8532.531.532.5-1.1-3.272.981,0377841.320.33+1010-18.4+82.640.8-474,023-222466.11
'25/10/0934.534.5533.433.6-0.75-2.183.351,6881,3501.250.57-5290-1.82-53140.7+1194,070+82686.58
'25/10/0834.0534.833.334.35+0.55+1.634.442,3741,6151.470.81-3720+10.2-36240.9-333,951+132606.58
'25/10/0733.6534.133.433.8+0.2+0.62.081,3701,2971.060.46+200+241.1-423,984+32476.2
'25/10/0332.933.732.833.6+0.95+2.912.761,3619161.490.45+3340-0.02+33441.1-454,026+52446.06
'25/10/0233.633.8532.6532.65-0.65-1.953.61,2531,1141.130.41+490+0.18+49.240.9-354,071-282395.87
'25/10/0133.6534.533.2533.3+0.05+0.153.761,6861,3551.240.57-4070-0.58-40840.8+1084,106-32676.5
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
'25/09/3033.233.2532.6533.25+0.8+2.471.851,0639341.140.35+10800+10841-683,998-22706.75
'25/09/2633.933.932.332.45-1.3-3.854.741,7401,2661.370.57+33700+33740.9-1454,066-172726.69
'25/09/2534.234.7533.5533.75+0.1+0.33.572,5512,2541.130.87+7400+7440.8+334,211+82896.86
'25/09/2435.235.533.333.65-1.7-4.816.223,8702,7001.431.32+1,1770+0.2+1,17740.7-1484,178-192816.73
'25/09/2336.536.935.3535.35-1.15-3.154.252,0371,5441.320.73+340-0.23+33.840.2+174,326+23006.93
'25/09/2236.436.9536.336.5+0.35+0.971.81,3911,2601.10.51+13800+13840.2+14,309-132986.92
'25/09/1936.336.5535.7536.15+0.2+0.562.231,8641,4421.290.67+20100+20140.2+214,308+53117.22
'25/09/1835.636.6535.635.95+0.6+1.72.972,8931,9711.471.04-3800-3840.1-94,28703067.14