≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1442 名軒 / K線圖(日)

1442 名軒

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.3525.3500%1.18%25.525.525.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
115290.9萬911.26張/筆25.31.2614.74-0.22
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)
142360.6萬1341.06張/筆25.47-0.35 (-1.36%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新66分 / 平均51分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 名軒台北市中正區南海段一小段804、806地號(愛國東路)之結構工程契約案 (公告訊息 11/06 16:52)

• 名軒2026年度第三季財務報表業經提報董事會通過 (公告訊息 11/06 16:43)

• 名軒訂於2026年10月23日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日 (公告訊息 10/22 16:44)

• 名軒現金股利分派除息基準日 (公告訊息 09/08 17:05)

• 擬對財團法人麗寶文化藝術基金會捐贈 (公告訊息 08/11 15:24)

• 名軒董事會通過永續長委任案 (公告訊息 08/11 15:23)

• 名軒2026年度第二季財務報表業經提報董事會通過 (公告訊息 08/11 15:21)

• 名軒2026年度第二季財務報表董事會預計召開日期為2026年8月11日 (公告訊息 08/03 15:56)

• 台股飛升！收漲3186點破紀錄　台積電收漲停價2425 (ETtoday新聞雲 07/31 13:35)

• 代子公司嘉圓營造股份有限公司公告董事會決議2025年度盈餘分派案及現金股利除息基準日 (公告訊息 06/25 14:33)

1442 名軒 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共9,119日
成交價: 25.35元 (0元/ 0%)成交張數: 115張成交金額: 291萬元
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3746高
-
首日平盤
(0元/ 0%)
第1289低
近7日新低
第6683高
近7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
25.35元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價25.725.4526.226.629.6526.833.1566.63624.717.3523.251529.55
漲跌價-0.35-0.1-0.85-1.25-4.3-1.45-7.8-41.25-10.65+0.65+8+2.1+10.35-4.2
漲跌幅-1.36%-0.39%-3.24%-4.7%-14.5%-5.41%-23.5%-61.9%-29.6%+2.63%+46.1%+9.03%+69%-14.2%
振幅2.33%6.68%8.02%10.5%25.8%28.5%27.5%95.6%177%271%429%320%531%25.9%
成交張數4451,2741,8623,3061.72萬4.63萬20.5萬56.7萬101萬140萬191萬242萬318萬10.7萬
成交金額1,134萬3,231萬4,749萬8,568萬4.93億13.1億59.8億316億575億695億797億946億1,102億30.3億
週轉率0.12%0.35%0.51%0.9%4.71%12.6%55.9%155%276%382%523%660%868%29.2%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/1125.525.525.225.35001.18115911.260.03-21.500-21.5
'26/11/1025.725.725.325.35-0.35-1.361.561421341.060.04-400-5-458.4+22,315-30391.68
'26/11/0925.3525.825.2525.7002.141891561.210.05-35.300-35.38.41+52,313-9692.98
'26/11/0624.952624.325.7+0.1+0.396.645494101.340.14+71.30-2+69.38.42-82,308+1783.38
'26/11/0525.625.9525.0525.6+0.15+0.593.542802471.130.07+1560-6+1508.4-52,3160773.32
'26/11/0425.7525.9525.125.45-0.15-0.593.321331420.930.03+310+2+338.36+72,3210773.32
'26/11/0325.452625.4525.6-0.2-0.782.131261350.940.03+550+3+588.35-112,3140773.33
'26/11/0226.426.425.825.8-0.1-0.392.32105961.10.03+43.40+1+44.48.33+12,3250773.31
'26/10/3026.1526.225.7525.9-0.2-0.771.721421181.210.04+5100+518.32-112,3240773.31
'26/10/292626.152626.1-0.1-0.380.5782741.110.02+500+58.3-32,3350773.3
'26/10/2826.326.3526.0526.2-0.15-0.571.1479790.990.02-400-48.302,3380773.29
'26/10/2726.4526.4525.6526.35+0.35+1.353.081621441.120.04+3.870-1+2.878.3-1542,3380773.29
'26/10/2226.4526.5525.8526-0.3-1.142.661551720.90.04+27.700+27.78.31-602,4920773.09
'26/10/2126.2526.426.126.3+0.3+1.151.151151021.130.03+8.7100+8.718.3-142,5520773.02
'26/10/2026.0526.22626-0.5-1.890.751874420.420.05-70.10-1-71.18.3+192,5660773
'26/10/1927.127.126.4526.5-0.6-2.212.41502110.710.04-35.200-35.28.35-32,5470773.02
'26/10/1626.9527.126.927.1+0.35+1.310.75951040.910.03+65.100+65.18.35-32,5500773.02
'26/10/1526.852726.7526.75-0.05-0.190.932531831.380.07+1940+2+1968.34-652,5530773.02
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
'26/10/1426.626.826.626.8+0.25+0.940.75120961.250.03+70.100+70.18.29+172,6180772.94
'26/10/1326.42726.426.55-0.05-0.192.261281460.880.03+43.100+43.18.26-212,6010772.96
'26/10/1226.6526.8526.426.6-0.05-0.191.691041080.960.03+39.700+39.78.25-22,6220772.94
'26/10/0826.7526.9526.5526.65-0.15-0.561.491311480.890.04-7.640-4-11.68.25-162,6240772.93
'26/10/0726.0527.126.0526.8+0.8+3.084.043542521.40.09+2270+2+2298.25-1192,6400772.92
'26/10/0626.126.2525.9526-0.1-0.381.153782491.520.1-1050-55-1608.19+142,7590772.79
'26/10/0526.6526.6526.126.1-0.6-2.252.064113921.050.11-1700-10-1808.22+222,745-1772.81
'26/10/0226.527.0526.426.7+0.2+0.752.453402501.360.09+420-4+388.26-832,7230782.86
'26/10/0127.127.1526.526.5-0.7-2.572.399674762.030.26-3170+5-3128.24-2942,8060782.78
'26/09/302727.4526.727.2+0.3+1.122.795984481.330.16+950-56+398.33-243,1000782.52
'26/09/2927.727.926.8526.9-0.8-2.893.796455001.290.17+17.30-285-2678.32+383,124+9782.5
'26/09/2427.727.9527.227.7-0.1-0.362.73893221.210.11+35.40-0.4+358.31-53,086+1692.24
'26/09/2328.228.227.5527.8-0.95-3.32.267945711.390.22-29700-2978.3-143,091+68682.2
'26/09/2231.9531.9530.4531.15-0.45-1.424.751,4638651.690.45-4960-7.7-5048.38+1563,105000
'26/09/2131.731.831.431.6+0.2+0.641.271,0435861.780.33-1980+3.92-1948.52+1632,949000
'26/09/183131.5530.931.4+0.5+1.622.11,2349501.30.39-93.10+6-87.18.57+1122,786000
'26/09/1730.4530.9530.430.9+0.65+2.151.824174071.020.13+2590+1+2608.73-232,674-100
'26/09/1629.930.529.330.25+0.35+1.174.018153162.580.25+400+1.77+41.88.64+352,697010.04
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
'26/09/1529.953029.829.9+0.05+0.170.671201111.080.04+400+48.64+92,662010.04
'26/09/1429.83029.6529.85-0.3-11.161111460.760.03-360-0.71-36.78.68+112,653010.04
'26/09/1129.930.429.530.15-0.15-0.52.972963530.840.09+260+6+328.67+292,642010.04
'26/09/1030.1530.53030.3-0.05-0.161.651591700.940.05+53.700+53.78.67-92,613010.04
'26/09/0929.9530.529.8530.35+0.3+12.163141991.580.09+19100+1918.68+472,622010.04
'26/09/0829.930.2529.830.05+0.15+0.51.51951070.890.03+45.800+45.88.63-42,575010.04
'26/09/0730.2530.2529.729.9-0.1-0.331.831461201.210.04+210-3+188.61+242,579010.04
'26/09/0429.753029.530+0.5+1.691.691861261.480.06+1140+20+1348.61-512,555010.04
'26/09/0329.729.829.529.5-0.1-0.341.0163631.010.02+2500+258.58-102,606010.04
'26/09/0229.329.6529.329.6+0.05+0.171.1865740.880.02+2300+238.5702,616-710.04
'26/09/0129.1529.929.1529.55+0.25+0.852.561311350.970.04+350+4+398.56-22,616080.31
'26/08/3129.829.829.2529.3-0.55-1.841.842172400.90.06-940+0.96-938.55+122,618080.31
'26/08/2830.230.429.829.85-0.4-1.321.981212450.490.04-32.400-32.48.58+82,606080.31
'26/08/2730.3530.3530.130.25000.831181400.840.04+64.50+1+65.58.59-342,598080.31
'26/08/2630.130.453030.25+0.15+0.51.582930.880.02-0.980+2.84+1.878.57+22,632080.3
'26/08/2530.630.630.130.1-0.5-1.631.6371780.910.02+8.030+1+9.038.57-72,630080.3
'26/08/2430.5530.7530.3530.6+0.05+0.161.311111410.780.03-5.1800-5.188.57-52,637080.3
'26/08/2130.2530.5530.1530.55+0.25+0.831.322942121.380.09+1710+39+2108.57-72,642080.3
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
'26/08/2029.930.429.8530.3+0.4+1.341.842901931.50.09+20200+2028.52+182,649-280.3
'26/08/1929.4529.929.429.9+0.3+1.011.691911381.390.06+7500+758.47+52,6310100.38
'26/08/1829.7529.9529.5529.6-0.4-1.331.331391191.170.04-39.30-0.09-39.48.45-12,6260100.38
'26/08/1729.753029.7530+0.2+0.670.841771621.090.05+68.10+2+70.18.47-52,627+1100.38
'26/08/1429.830.3529.5529.8-0.05-0.172.682512401.050.08-54.30-1-55.38.45-182,632090.34
'26/08/13303029.6529.85+0.2+0.671.181051280.820.03+25.70+2+27.78.46-62,650090.34
'26/08/1229.6530.129.6529.65-0.2-0.671.511641361.210.05+26.50+1+27.58.39-402,656090.34
'26/08/1129.930.229.6529.85-0.2-0.671.831132180.520.03-43.60-1-44.68.3902,696+190.33
'26/08/1030.130.4529.9530.05-0.05-0.171.662722111.290.08+44.40+35+79.48.4+22,696080.3
'26/08/0729.430.1529.430.1+0.6+2.032.542982141.390.09+20900+2098.41-372,694080.3
'26/08/0629.129.729.129.5002.031241171.060.04-14.10-3-17.18.35-12,731080.29
'26/08/0529.3529.6528.9529.5+0.45+1.552.412101501.40.06-18.80-9-27.88.35-102,732-280.29
'26/08/0428.629.128.5529.05-0.1-0.341.892441841.320.07-61.50-14.3-75.98.38+92,742+2100.36
'26/08/0328.629.328.329.15+0.55+1.923.52993220.930.09-34.30-45-79.38.4+72,733080.29
'26/07/313030.3528.628.6-1.25-4.195.861,0201,1440.890.3-4410+79-3628.41+152,726080.29
'26/07/3030.0530.529.2529.85-0.05-0.174.187665771.330.23-1270-1-1288.52-82,711-180.3
'26/07/2929.9530.1528.9529.9004.015885111.150.17+55.60+2+57.68.56-22,719+190.33
'26/07/2830.530.529.2529.9-0.45-1.484.125904261.390.18-1890+3-1868.54-22,721080.29
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
'26/07/2729.930.4529.6530.35+0.4+1.342.679045801.560.27+3.350+156+1598.56-962,723080.29
'26/07/2429.129.9529.129.95+0.35+1.182.872342061.140.07+30.20+113+1438.56-412,819080.28
'26/07/2329.429.62929.6+0.45+1.542.061861731.080.05-29.90+45.7+15.88.55+32,860080.28
'26/07/2230.230.229.129.15-0.9-33.664594391.050.14-680-7-758.57-92,857080.28
'26/07/2129.7530.329.730.05+0.2+0.672.015563991.390.17+32800+3288.58-802,866080.28
'26/07/2029.63029.229.85+0.3+1.022.715474021.360.16+81.10+5+86.18.51+122,946080.27
'26/07/1729.429.92929.55+0.15+0.513.067965191.530.23-1190+3.14-1158.47+52,934080.27
'26/07/1629.0530.2528.8529.4+0.4+1.384.839418301.130.28-330+4-298.5-222,929080.27
'26/07/1528.72928.6529+0.25+0.871.221911881.020.06+750-5+708.51+52,951080.27
'26/07/1428.8528.9528.328.75002.263232281.420.09+1080+12+1208.49-392,946080.27
'26/07/1328.7528.7528.228.75+0.3+1.051.933142221.410.09+1400-2+1388.57+272,985080.27
'26/07/0928.828.828.228.45-0.15-0.522.11531391.10.04-400-48.53-142,958080.27
'26/07/0828.628.852828.6+0.2+0.72.992762181.260.08-18.90-2-20.98.53-212,972080.27
'26/07/0728.928.9528.2528.4-0.3-1.052.442822381.180.08+7.910+1+8.918.53-362,993080.27
'26/07/0628.82928.328.7+0.2+0.72.464843241.490.14+1740-5+1698.53-703,029080.26
'26/07/0328.0528.6527.628.5+0.35+1.243.737214441.620.2-1340-1-1358.48-473,099+180.26
'26/07/0227.0528.32728.15+1+3.684.795734081.410.16+0.1600+0.168.51+223,146+270.22
'26/07/0127.127.226.6527.15+0.25+0.932.041831421.290.05+790-1.14+77.98.51-113,124050.16
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
'26/06/3026.926.926.726.9+0.05+0.190.741071001.070.03-100-0.37-10.48.49-203,135050.16
'26/06/292727.3526.8526.85-0.15-0.561.851671341.250.05+60.500+60.58.49-573,155050.16
'26/06/2627.2527.2526.3527-0.5-1.823.276804361.560.18-4080-5.79-4148.47+83,212-150.16
'26/06/2527.5527.5527.227.5+0.25+0.921.282111341.570.06-400+0.96-398.58-23,204+160.19
'26/06/2426.927.326.927.25-0.1-0.371.461531391.10.04+320+0.97+338.59+63,206-950.16
'26/06/2327.6527.727.3527.35-0.05-0.181.282131631.310.06+97.300+97.38.58-133,2000140.44
'26/06/22282827.0527.4-0.6-2.143.394183121.340.11-1000-2-1028.56-23,213+1140.44
'26/06/1828.1528.6527.4528+0.1+0.364.35233841.360.15-44.10+0.6-43.58.58+253,2150130.4
'26/06/1727.727.927.327.9+0.4+1.452.182662011.320.07+59.10-0.38+58.78.59-83,190+1130.41
'26/06/1628.228.227.4527.5-0.3-1.082.72091971.060.06-180+1-178.58-293,1980120.38
'26/06/1528.128.227.527.8-0.15-0.542.54283431.250.12-11000-1108.58+143,2270120.37
'26/06/1227.3528.6527.327.95+1.05+3.95.021,0867261.50.3+3570+0.92+3588.61-193,213+1120.37
'26/06/11282826.5526.9-1.1-3.935.185794951.170.16-2660+0.86-2658.52+263,232+2110.34
'26/06/1026.3528.3526.3528+1.5+5.667.551,3499511.420.37-43.80+0.37-43.48.57+783,206+290.28
'26/06/0926.6527.0526.4526.5-0.15-0.562.252852391.190.08-1920-0.37-1928.5903,128-770.22
'26/06/0826.127.226.126.65-0.65-2.384.036914381.580.18+600+1.01+618.66-53,128-3140.45
'26/06/0527.828.2527.327.3-0.45-1.623.428124891.660.23+1960+3+1998.71+553,1330170.54
'26/06/0427.528.0527.527.75+0.05+0.181.994783261.460.13-1700-178.65+283,0780170.55
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
'26/06/0327.5527.727.0527.7+0.5+1.842.391,0003862.590.28+1440+26+1708.66-373,0500170.56
'26/06/0226.9527.326.527.2+0.4+1.492.996595221.260.18+25700+2578.62-753,087+2170.55
'26/06/0125.9526.8525.826.8+1.15+4.484.097955011.590.21+1740+1.03+1758.58-73,162+6150.47
'26/05/2925.6525.825.4525.65+0.1+0.391.372822321.220.07-900-0.98-918.53-73,169090.28
'26/05/2825.8525.925.525.55-0.25-0.971.553432601.320.09-1240+0.96-1238.54-273,176090.28
'26/05/2725.625.925.625.8+0.1+0.391.173552071.710.09-710-0.2-71.28.57-303,203090.28
'26/05/2625.825.825.5525.7-0.1-0.390.972232121.050.06-860-0.75-86.88.58+33,233090.28
'26/05/2526.126.125.6525.8-0.2-0.771.737684501.710.2-39100-3918.59+363,230090.28
'26/05/2226.0526.125.726-0.15-0.571.537084901.440.18-5360-1.03-5378.64+663,194090.28
'26/05/2126.226.4526.1526.15-0.1-0.381.144101922.140.11+570-0.3+56.78.77+103,128090.29
'26/05/2026.126.2525.826.25+0.05+0.191.724812282.110.13+40-5.18-1.188.74+103,118090.29
'26/05/1926.526.9526.226.2-0.3-1.132.833082131.450.08-830-0.28-83.38.74-133,108090.29
'26/05/1826.7526.926.3526.5-0.25-0.932.062602011.290.07-120-3-158.75+23,121+190.29
'26/05/1526.3526.7526.326.75+0.4+1.521.714102431.690.11-1080+22-868.75-123,119+380.26
'26/05/1426.626.9526.3526.35-0.45-1.682.245933751.580.16-3510+0.26-3518.77+533,131050.16
'26/05/1326.9526.9526.5526.8-0.15-0.561.481891541.220.05-330-0.26-33.38.86+223,078+150.16
'26/05/1226.9527.126.426.95+0.05+0.192.64563301.380.12-1440-1-1458.87-243,056+140.13
'26/05/1126.927.0526.626.9-0.2-0.741.663453011.150.09-54+10.60-43.48.9-63,080030.1
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
'26/05/0826.7527.626.327.1+0.35+1.314.866635131.290.18-50.90-52.1-1038.91-773,086-230.1
'26/05/0726.626.926.226.75+0.45+1.712.664202611.610.11+400+3.72+43.78.9-363,163+250.16
'26/05/0626.8526.8526.226.3-0.15-0.572.464503831.170.12-680-0.49-68.58.9+383,199030.09
'26/05/0526.2526.7526.226.45002.082822801.010.07-390+0.49-38.58.93+123,161030.09
'26/05/0426.826.926.2526.45+0.25+0.952.483983541.120.11-1200+1-1198.96-113,149+130.1
'26/04/3027.5527.5526.226.2-1.2-4.384.939265351.730.25-158-440+54.8-5438.98+413,160020.06
'26/04/2927.6527.6526.927.4+0.4+1.482.787733712.080.21-50-0.84-5.849.03+253,119+220.06
'26/04/2828.0528.052727-0.7-2.533.797195711.260.2-2640+4-2609.04+493,094000
'26/04/2728.828.827.727.7-1.1-3.823.827055701.240.2-39000-3909.09+1313,045000
'26/04/2428.7292828.8+0.2+0.73.51,4368421.710.41-751-6-20.7-7789.19+412,914000
'26/04/2329.83028.328.6-0.85-2.895.771,1058771.260.32-920+23.3-68.79.35+632,873000
'26/04/2230.130.2529.229.45-0.65-2.163.491,4591,0781.350.43-5410+0.57-5409.37+1812,810000
'26/04/2129.230.529.130.1+0.4+1.354.712,7072,0001.350.81-1,235-30-1,2389.47+1702,629-3700
'26/04/2030.2530.628.5529.7+0.7+2.417.072,4411,6281.50.72-1,3500-2.99-1,3529.8+2132,459+36371.5
'26/04/1727.629.6527.329+1.7+6.238.611,7041,4711.160.49-116-5+0.24-12010.2+1912,246-210.04
'26/04/1627.3527.9527.327.3+0.1+0.372.396516471.010.18-176-3-1-18010.2+72,055030.15
'26/04/1526.2527.526.2527.2+1.1+4.214.798436261.350.23+3180+0.71+31810.2+142,048+330.15
'26/04/1426.426.42626.1+0.1+0.381.543072301.340.08-180+4.29-13.710.1+92,034000
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
'26/04/1325.8526.125.8526-0.2-0.760.953102251.380.08-80.60-0.08-80.610.1-52,025000
'26/04/1026.726.725.826.2-0.2-0.763.416284271.470.16-3540+2.32-35110.1+282,030-300
'26/04/0927.7527.7526.226.4-1.2-4.355.626745941.140.18-4670+0.62-46610.2+482,002-630.15
'26/04/0827.627.626.9527.6+0.1+0.362.367254921.470.2-3440+3-34110.3+181,959+390.46
'26/04/0726.0527.5525.7527.5+1.35+5.166.887404581.620.2-2880-0.26-28810.4-71,941+560.31
'26/04/0226.326.3525.8526.15-0.15-0.571.92692211.220.07-1510-0.2-15110.5+81,948010.05
'26/04/0126.626.726.2526.3+0.2+0.771.721511241.210.04-190+4-1510.5+11,940010.05
'26/03/312626.652626.1+0.1+0.382.52431911.270.06+140+1.84+15.810.5-161,939010.05
'26/03/3026.5526.7525.926-0.85-3.173.175093251.570.13-3410-2.62-34410.5+401,955010.05
'26/03/2726.8526.9526.4526.85-0.25-0.921.853182791.140.08-1980+0.3-19810.6+371,915010.05
'26/03/2627.427.7526.9527.1+0.05+0.182.963292711.210.09+110-3.9+7.110.7-31,878+110.05
'26/03/2527.127.3526.527.05+0.55+2.083.213972961.340.11+730+2.98+7610.7-291,881000
'26/03/242727.326.526.5-0.3-1.122.993842361.630.1-1930+1.99-19110.7-291,910000
'26/03/2327.127.6526.826.8-1.2-4.293.045923741.580.16-4210-3.79-42510.7+381,939000
'26/03/2027.528.827.528+0.95+3.514.811,3257311.810.37-4.150+0.3-3.8510.8-931,901-1600
'26/03/1926.727.3526.4527.05+0.15+0.563.354813191.510.13-1050-0.24-10510.8-421,994-3160.8
'26/03/1827.6527.6526.8526.9-0.55-22.915444091.330.15-4260+3.63-42210.9+412,036-3190.93
'26/03/172727.726.927.45+0.25+0.922.945263921.340.14-1520-1.37-15311+31,995-1221.1
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
'26/03/1627.327.926.327.2-0.15-0.555.857885871.340.21-366-2-3.86-37111+51,9920231.15
'26/03/1325.5527.52527.35+1.6+6.219.711,1976551.830.32-900-53.6-14411.1-501,987+6231.16
'26/03/1225.8526.1525.7525.75-0.3-1.151.545543891.420.14-146-51-3.84-20111.2+312,0370170.83
'26/03/1126.1526.5525.826.05-0.5-1.882.828066371.270.21-5690-4-57311.2+632,006+1170.85
'26/03/1026.3526.72626.55+0.75+2.912.713182501.270.08-370-5-4211.4-91,9430160.82
'26/03/0926.852725.7525.8-1.95-7.034.51,0537521.40.28-5560-20.1-57611.4+581,9520160.82
'26/03/0627.4528.2527.3527.75+0.1+0.363.252582161.190.07+150+0.57+15.611.5+21,8940160.84
'26/03/0527.327.927.327.65+0.5+1.842.212812391.180.08+300-7.6+22.411.5-131,8920160.85
'26/03/0428282727.15-0.9-3.213.579306751.380.25-2460+44.9-20111.5+561,905-2160.84
'26/03/0328.628.628.0528.05-0.7-2.431.915694301.320.16-2130-1.76-21511.6+111,849+1180.97
'26/03/0228.928.928.228.75002.437035301.330.2-186-3+1.17-18811.6+471,8380170.92
'26/02/2628.9529.228.7528.75-0.15-0.521.563792901.310.11-1410-1.49-14211.7-221,7910170.95
'26/02/252929.228.6528.9001.92312320.990.07-64-3-0.35-67.311.7+151,8130170.94
'26/02/2429.629.728.928.9-0.7-2.362.78577421.150.25-582-2+1.32-58311.8+971,798-5170.95
'26/02/2330.1530.229.629.6-0.55-1.821.996235241.190.19-1380+8-13011.901,701-1221.29
'26/02/1129.330.1529.330.15+0.05+0.172.823442441.410.1-980+4-9412-1631,7670231.3
'26/02/1029.630.229.3530.1+0.4+1.352.863753081.220.11+2440+6+25012-421,9300231.19
'26/02/0929.6529.729.329.7+0.05+0.171.352041411.440.06-440+0.19-43.812+161,9720231.17
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
'26/02/0629.729.72929.65-0.3-12.344342881.510.13-99+3+16.9-7912-101,956-1231.18
'26/02/0529.830.529.4529.95+0.05+0.173.515884371.340.18-310-35.4-66.412+301,9660241.22
'26/02/0429.6530.429.6529.9+0.4+1.362.547694441.730.23+3150-96.9+21812-1011,936+2241.24
'26/02/0329.4529.7528.7529.5003.396925331.30.2-1950-3.9-19911.9+312,037-1221.08
'26/02/0229.929.9529.2529.5-0.3-1.012.354003271.220.12+150-5+1012+202,0060231.15
'26/01/3029.6529.9529.229.8+0.1+0.342.538865211.70.26-278+21-8.7-26612-471,9860231.16
'26/01/2928.8529.7528.629.7+0.85+2.953.996794431.530.2+2680+2.83+27112-892,033+4231.13
'26/01/2828.928.928.2528.85-0.05-0.172.256484501.440.19-940+0.17-93.812-492,1220190.9
'26/01/2729.729.728.628.9-0.4-1.373.751,1167221.550.32-5920-1.14-59312+1892,1710190.88
'26/01/26303029.2529.3-0.35-1.182.535163691.40.15-2760+36.5-24012.2+201,9820190.96
'26/01/2330.0530.1529.5529.65-0.15-0.52.013392521.350.1-11900-11912.2+431,9620190.97
'26/01/2229.630.0529.5529.8+0.2+0.681.695393841.40.16+1800-4.1+17612.3-661,9190190.99
'26/01/2130.130.129.4529.6-0.45-1.52.169225531.670.27-4550-0.43-45512.2+201,9850190.96
'26/01/2030.0530.629.830.05002.665013981.260.15+1660-2.34+16412.4-771,965+1190.97
'26/01/1929.7530.729.6530.05+0.2+0.673.521,0626111.740.32+599-129-2.38+46812.3-1052,0420180.88
'26/01/1630.230.429.629.85-0.35-1.162.656884641.480.21-306-2+0.44-30712.1+242,147-7180.84
'26/01/1530.2530.429.6530.2+0.1+0.332.496954721.470.21-1400-2.05-14212.2+162,1230251.18
'26/01/1430.730.93030.1-0.55-1.792.948085341.510.24-1490+1-14812.3+252,107-2251.19
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
'26/01/1330.6530.9529.6530.65+0.05+0.164.258387151.170.25-1130+107-5.7712.3-302,0820271.3
'26/01/1230.230.6529.8530.6+0.6+22.679666161.570.29+4580-0.35+45812.3-342,112+3271.28
'26/01/0930.130.4529.5530+0.15+0.53.021,2735742.220.38-900+0.14-89.912.2+22,146-6241.12
'26/01/083030.329.5529.85-0.15-0.52.55084911.030.15-1380-0.06-13812.2-242,144+9301.4
'26/01/0729.830.5529.730+0.4+1.352.871,5079061.660.45+2460-0.07+24612.3-192,168-3210.97
'26/01/062929.728.9529.6+0.6+2.072.596495301.220.19+1790-1.39+17812.2-492,187+1241.1
'26/01/0528.753028.129+0.35+1.226.632,1731,2861.690.62-4220+0.78-42112.2-882,236+6231.03
'26/01/0229.729.828.6528.65-0.9-3.053.891,8721,1331.650.54-7420-34.3-77612.3-82,324-3170.73
'25/12/3130.530.529.4529.55-0.8-2.643.461,7151,0611.620.51-717-2-9.47-72812.5+1372,332-1200.86
'25/12/3030.530.63030.35-0.25-0.821.961,1329101.240.34-740+1.04-7312.7-522,195-1210.96
'25/12/2930.3530.8530.0530.6+0.2+0.662.632,0601,4151.460.63+293-1+13.3+30512.7+112,247+1220.98
'25/12/2630.731.129.6530.4-0.2-0.654.747,4124,2611.742.23+2,500-3,881+0.88-1,38012.7+3332,236-18210.94
'25/12/2429.731.3529.6530.6+0.55+1.835.668,7724,6031.912.67+3,180-3,890+4.48-70612+2341,903-80392.05
'25/12/2329.9530.1528.9530.05003.997,2634,4711.622.14+3,274-3,890+0.56-61511.2+711,669+211197.13
'25/12/2229.6530.0526.8530.05+0.25+0.8410.710,2007,2741.42.88+2,998-3,893+7.62-88710.3-1621,598-69986.13
'25/12/1928.3529.827.8529.8+1.2+4.26.828,7795,2081.692.53+4,191-3,890+3.13+3049.49-2931,760+691679.49
'25/12/1830.930.927.528.6-1.95-6.3811.111,2896,0501.873.18+181-3,890+12.8-3,6968.38+5152,053-23984.77
'25/12/1730.8533.430.130.55+0.15+0.4910.99,4346,7791.392.96+3,396-3,890-45.9-5408.42+651,538-31217.87
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
'25/12/1631.231.3529.530.4-1.3-4.15.849,5456,4501.482.9+2,067-3,890+57.3-1,7667.51+651,473-1421248.42
'25/12/1531.6531.831.231.7-0.1-0.311.894294460.960.14-133-3+3.19-1336.95+161,408-1026618.9
'25/12/1232.6532.931.831.8-0.45-1.43.414854031.20.16-160-18.5-34.56.98-251,392-1727619.8
'25/12/1132.6532.831.832.25-0.25-0.773.085234401.190.17-1270-24-1516.97+101,417-3329320.7
'25/12/103232.8531.832.5+0.7+2.23.35583971.410.18+950-11.2+83.87.02-241,407+3732623.2
'25/12/0931.7532.131.3531.8-0.25-0.782.344644011.160.15-1310-0.85-1327+221,431-3128920.2
'25/12/0831.9532.3531.932.05-0.15-0.471.41521291.180.05-130+4.24-8.767.09+71,409-1132022.7
'25/12/0532.5532.5531.532.2003.262862271.260.09-1610+12.9-1487.06+231,402033123.6
'25/12/0432.232.63232.2+0.4+1.261.893483211.080.11+13.70-5.95+7.747.1-61,379033124
'25/12/033232.431.831.8-0.2-0.621.874593181.440.15+430+1.12+44.17.08-81,385-633123.9
'25/12/023232.531.432+0.35+1.113.487164671.530.23-1040-0.33-1047.12-391,393+633724.2
'25/12/0132.9533.231.1531.65-1.5-4.526.189878391.180.31-4500-1.78-4527.16+531,432-533123.1
'25/11/2833.0533.232.533.15-0.1-0.32.117615751.320.25-3900+7.92-3827.28+491,379033624.4
'25/11/2732.533.432.533.25+0.65+1.992.768787511.170.29-20.90+0.41-20.57.4+201,330033625.3
'25/11/2632.5532.7531.332.6+0.4+1.244.59487841.210.31-49.50+29.5-207.44+331,310+233625.6
'25/11/2531.832.431.532.2+0.9+2.882.887556761.120.24-2810+0.35-2817.45+191,277-22033426.2
'25/11/2431.2531.630.831.3+0.5+1.622.63,8944139.431.22+43.60+4.41+487.53-1641,258-355444
'25/11/2131.5532.330.630.8-1.4-4.355.286955731.210.22-1540+17.6-1367.48+431,422-155739.2
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
'25/11/2031.432.230.432.2+1.2+3.875.817625061.510.24+220-0.71+21.37.52-391,379+355840.5
'25/11/1932.3532.5530.7531-0.9-2.825.649815631.740.3-3440-0.69-3457.51+681,418055539.1
'25/11/1832.532.531.7531.9-0.7-2.152.37583861.960.24-5060-6.22-5127.6-491,350055541.1
'25/11/1732.6533.1531.332.6+0.1+0.315.691,0937871.390.35+36.3-2+0.19+34.57.74-821,399-255539.7
'25/11/1433.133.132.2532.5-0.5-1.522.581,0417871.320.34-4950+86.3-4097.74+741,481055737.6
'25/11/1333.433.432.833-0.4-1.21.81,0576151.720.35-4020-0.94-4037.86-881,407055739.6
'25/11/123333.432.5533.4+0.25+0.752.561,1729231.270.39-200-6-267.96+161,495055737.3