≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2850 新產 / K線圖(日)

2850 新產

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
158164-6-3.66%4.57%159161153.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6279,868萬850737股/筆157.42.2710.270.18
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)
2744,492萬350782張/筆164.2+2.5 (+1.55%)

連續漲跌: 連2漲→跌  ( -6元 / -3.66%)

財報評分: 最新73分 / 平均65分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 新產董事會通過2026年第三季財務報告 (公告訊息 11/05 18:20)

• 新產受邀參加永豐金證券線上法人說明會 (公告訊息 09/11 16:41)

• 金融股王新產上半年每股海賺8元　中再保業績報喜先亮燈漲停 (ETtoday新聞雲 08/20 10:40)

• 新產董事會通過2026年第二季財務報告 (公告訊息 08/19 17:42)

• 新產2026年第二季財務報告董事會召開日期 (公告訊息 08/11 16:47)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 〈台股盤後〉台積電穩盤 回測4萬3止穩 量縮小跌20點仍未收復季線 (Anue鉅亨 07/27 14:21)

• 新產董事會決議通過處分台北市不動產 (公告訊息 07/24 17:12)

• 新產原訂2026年7月13日發放現金股利，如受颱風影響停止上班，現金股利發放日將延期至下一營業日 (公告訊息 07/09 17:08)

2850 新產 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,531日
成交價: 158元 (-6元/ -3.66%)成交張數: 627張成交金額: 9,868萬元
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54高
近23日新低
連2漲→跌
(-6元/ -3.66%)
第1652高
近14日新高
第210高
近14日新高

* 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
158元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價161168165.5163.5163132.511798.970.346.923.7517.316.55117.5
漲跌價-3-10-7.5-5.5-5+25.5+41+59.1+87.7+111.1+134.25+140.7+141.45+40.5
漲跌幅-1.86%-5.95%-4.53%-3.36%-3.07%+19.2%+35%+59.8%+125%+237%+565%+813%+855%+34.5%
振幅7.76%8.63%9.67%12.5%12.6%32.5%53.8%80.8%156%282%634%925%1008%53.6%
成交張數1,1121,5122,3284,8441.57萬4.88萬8.43萬17.5萬31.6萬46.6萬79.7萬119萬292萬7.56萬
成交金額1.78億2.43億3.8億8.01億25.4億73.5億116億212億335億413億528億613億986億106億
週轉率0.35%0.48%0.74%1.53%4.97%15.4%26.7%55.4%100%147%252%375%923%23.9%

* 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
'26/11/06159161153.5158-6-3.664.576278500.740.99-51.70-8.2-59.911.2-19264000
'26/11/05163.5166162.5164+2.5+1.552.172743500.780.45+21.9-10+20.911.3+5283000
'26/11/04161.5164160161.5+0.5+0.312.482123240.650.34-330-1-3411.3+1278000
'26/11/03165166160.5161-5-3.013.312924680.620.47-42.80-7-49.811.3+12277000
'26/11/02168168166166-2-1.191.191082050.520.18+17.1+1-1+17.111.3+7265000
'26/10/30166.5168.5166168-0.5-0.31.482138890.240.36+18.3-5-4+9.3411.3+1258000
'26/10/29169.5169.5167.5168.5+0.5+0.31.19701350.520.12+34.100+34.111.3+3257000
'26/10/28168169168168+1+0.60.61562140.730.26+27.60+2+29.611.3-3254000
'26/10/27167169166167+2+1.211.822295300.430.38+43.80+5+48.811.2+11257000
'26/10/22166.5167.5164.5165-0.5-0.31.811482250.660.25+61.6-400+21.611.20246000
'26/10/21164168163165.5+3.5+2.163.091802510.720.3+93.1-410+52.111.2-2246000
'26/10/20165166.5162162-5-2.992.692885400.530.47-181-0.1-8-18911.2+6248000
'26/10/19170170.5166167-3-1.762.651741,2260.140.29+15.1-3-6+6.1411.2-20242000
'26/10/16171.5173.5169170-3-1.732.63003,2450.090.51+63.2-2-21+40.211.2-2262000
'26/10/15168.5174168173+5+2.983.576831,2310.561.17+4330+2+43511.2+8264000
'26/10/14167.5168166.5168+0.5+0.30.91417150.20.24+73.20-1+72.211.1+7256000
'26/10/13163168163167.5+2+1.213.022283890.590.38+1220-5.97+11611.1-4249000
'26/10/12163.5165.5163165.5+1+0.611.523412851.20.56+78.200+78.211+11253000
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
'26/10/08163165162164.5+1+0.611.831813350.540.3+11100+11111-1242000
'26/10/07159163.5159163.5+4+2.512.823064550.670.5+232-10+23111-2243000
'26/10/06159.5160158.5159.5000.94861480.580.14+2300+2310.9-4245000
'26/10/05159159.5157.5159.5+1+0.631.261552470.630.25+71.20-2+69.210.9-1249000
'26/10/02157159157158.5+1.5+0.961.271362490.550.22+19.10-5.14+1410.9-30250000
'26/10/01162.5162.5156157-6-3.683.996492,4580.261.02-178-224+0.06-40210.9+14280000
'26/09/30160.5163159.5163+2+1.242.171,4041,1231.252.28+7.770+3+10.810.9+7266000
'26/09/29157163157161+3.5+2.223.816497080.921.05+1450+22.9+16810.9+4259000
'26/09/24157.5159.5156157.5-1-0.632.214393261.350.69+2240-1.4+22310.9+10255000
'26/09/23160.5160.5158158.5-0.5-0.311.571113930.280.18-28.90+4-24.910.8-1245000
'26/09/22161161159159-1.5-0.931.25691510.460.11-1400-1410.80246000
'26/09/21159.5161157.5160.5+1.5+0.942.21372430.560.22+73.20-8+65.210.8-1246000
'26/09/18158.5159156.5159+0.5+0.321.582392780.860.38-8+1+34.9+27.910.8+1247000
'26/09/17157159157158.5+1.5+0.961.273502381.470.55+67.20+1.89+6910.80246000
'26/09/16155.5157155157+1.5+0.961.291391820.760.22-23.300-23.310.8+7246000
'26/09/15156156155155.5-0.5-0.320.641513610.420.23-58.20-2.24-60.510.8+6239000
'26/09/14157.5157.5155.5156-3-1.891.262575090.50.4-140-18+5.87-15210.8+8233000
'26/09/11156.5159.5156.5159+1.5+0.951.91572490.630.25+620-3.08+58.910.8-1225000
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
'26/09/10157158.5157157.5-0.5-0.320.951101810.610.17-190-1-2010.8-1226000
'26/09/09156.5158.5156158+0.5+0.321.591402410.580.22-390-4.14-43.110.80227000
'26/09/08157158.5156.5157.5+0.5+0.321.271072540.420.17+3.880-2.71+1.1710.80227000
'26/09/07161161156.5157-2-1.262.834617580.610.73-286-1+6.76-28110.8-12227000
'26/09/04159160.5158.5159001.261483700.40.24-93+19+4-7010.9+2239000
'26/09/03161.5161.5158.5159-2-1.241.863209250.350.51-140+122+2-16.311-49237000
'26/09/02159.5162159.5161+0.5+0.311.56873250.270.14+8.35-2+2+8.3511-3286000
'26/09/01158161158160.5+1.5+0.941.892283620.630.37-86.5+101-5.39+9.111-1289000
'26/08/31160160158159-1.5-0.931.253446000.570.55-92.80-4.6-97.411+3290000
'26/08/28164164160160.5-3-1.832.454087650.530.66-2510+0.41-25111+4287000
'26/08/27164166.5163163.5002.141362400.570.22+140+3.87+17.911.1-5283000
'26/08/26163164162163.5+0.5+0.311.231382400.570.22-21.20+9.99-11.211.1-1288000
'26/08/25165165.5163163-1.5-0.911.521283720.340.21-32.100-32.111.1+5289000
'26/08/24168.5169164164.5-4-2.372.971942,5300.080.32-74.50-0.26-74.711.10284000
'26/08/21165.5168.5164168.5+2.5+1.512.712891,1520.250.48+1270-4+12311.2-1284000
'26/08/20163166160166+6.5+4.083.765067620.660.83+1120-0.13+11211.1-17285000
'26/08/19160.5163158.5159.5-2-1.242.791498380.180.24-39.9-1-9-49.911.1+2302000
'26/08/18161162160161.5-1.5-0.921.232036120.330.33-2.350+7+4.6511.1-4300000
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
'26/08/17159163159163+4+2.522.522993720.80.48+1560+12+16811.1+3304000
'26/08/14161161158.5159-2-1.241.551803480.520.29-510+5.04-45.911.1-6301000
'26/08/13158161.5158161+3+1.92.223165320.590.5+1220+20+14211.1+1307000
'26/08/12160160157.5158-1-0.631.572122440.870.34-19.80+2-17.811.1+1306000
'26/08/11161161.5158.5159-2.5-1.551.861584580.350.25-40.4-1.36+1-40.711.1-7305000
'26/08/10165165161161.5-1.5-0.922.451632930.560.26-3.010+0.57-2.4311.10312000
'26/08/07155.5163155.5163+6+3.824.783194480.710.51+1580-4+15411.1-3312000
'26/08/06154.5157153157-0.5-0.322.542924520.650.45-70.80-3.63-74.411.1+1315000
'26/08/05159160153157.5-1.5-0.944.46181,1070.560.96-80-0.41-8.4111.1-61314000
'26/08/04162163.5159159-6-3.642.734862,5510.190.78-1470-28-17511.1+23375000
'26/08/03161166158.5165+4+2.484.663321,3050.250.54+3.26+3-14-7.7411.1+1352000
'26/07/31158164.5158161+4+2.554.141,0538271.271.7+450+23-7+46611.1+39351000
'26/07/30157.5159.5154.5157+1.5+0.963.226229040.690.97-170-1-3-17411+19312000
'26/07/29157158.5154155.5+0.5+0.322.99871,6740.591.54+224+2+12+23811+13293000
'26/07/28157157.5153.5155-3-1.92.536068260.730.94-28.80+1-27.811.1+17280000
'26/07/27152.5160151.5158+10.5+7.125.761,2081,3700.881.89+3660-10+35611.1+14263000
'26/07/24147148.5146.5147.5+0.5+0.341.361731980.870.25+1+2-11-810.9+4249000
'26/07/23148149145.5147002.381581810.870.23-64.9+1+1-62.911+2245000
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
'26/07/22146.5149146.5147-0.5-0.341.691792440.730.26-12-3-13.1-28.1110243000
'26/07/21147148146.5147.5+0.5+0.341.021532140.720.23-34.9+1-5-38.9110243000
'26/07/20147148144147+2+1.382.762643570.740.39-20.80+11-9.8311-1243000
'26/07/17146.5148.5144145-2.5-1.693.053355280.630.49-59.1+5+0.38-53.711-3244000
'26/07/16148.5151147147.5-1-0.672.693544920.720.53+96.2-1+4+99.211+2247000
'26/07/15146149146148.5+3+2.062.064834721.020.71+218+1-5+21411-4245000
'26/07/14146146143145.5+0.5+0.342.073378750.390.49+19.3-1+24+42.310.9-1249000
'26/07/13143.5145.5143.5145+1.5+1.051.391502490.60.22-80+1-710.9+1250000
'26/07/09145.5145.5143143.5-2.5-1.711.712183390.640.31-46.10-2-48.110.9-3249000
'26/07/08144146144146+0.5+0.341.372313150.730.34+48.80-4+44.810.90252000
'26/07/07147.5147.5145.5145.5-2-1.361.362273660.620.33-270+1-2610.9-10252000
'26/07/06143.5147.5143.5147.5+4+2.792.793354510.740.49+148-1-18+12910.9+2262000
'26/07/03140143.5140143.5+2.5+1.772.481091790.610.16+63.80-3+60.810.9+1260000
'26/07/02142.5143141141-1-0.71.411272320.550.18-2.75+1+1-0.7510.8+5259000
'26/07/01144144141.5142-0.5-0.351.751813000.60.26+6.35-3-1+2.3510.8+6254000
'26/06/30140.5143140142.5+2.5+1.792.142513420.730.35+1290-1+12810.8+12248000
'26/06/29141.5142139.5140001.791933190.610.27-15-1+2.9-13.110.8+4236000
'26/06/26140.5142139.5140-2-1.411.764936930.710.69+109-114-3.13-7.6710.8-4232000
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
'26/06/25143143.5141.5142+1+0.711.422863490.820.41+120-98+1+23.310.80236000
'26/06/24145145.5141141-3.5-2.423.113382,3750.140.48+11.4-106-1.38-9610.70236000
'26/06/23143147142.5144.5+1.5+1.053.155476640.820.79+251-107+3+14710.7-4236000
'26/06/22143145141143+1+0.72.824836520.740.69+184-1070+7710.7+3240000
'26/06/18141.5146141.5142+0.5+0.353.186077060.860.87+179-145+15+48.610.6-13237000
'26/06/17138.5143138.5141.5+3+2.173.257338040.911.04+381-111-157+11310.5+16250000
'26/06/16140.5144.5137138.5-2-1.425.343,6483,0131.215.09+1,243-110-45.5+1,08710.4+14234000
'26/06/15150150147.5148-0.5-0.341.681,0561,1500.921.57-192-1+6.24-18710.1+16220000
'26/06/12152.5153148148.5-2.5-1.663.317609970.761.14-327-4+33.8-29710.2-16204000
'26/06/11150151146.5151+3+2.033.048099290.871.21-2280+8.95-21910.2+3220000
'26/06/10148151147.5148-2-1.332.334717010.670.7-1130+13.5-99.110.3-7217000
'26/06/09144152.5144150+6+4.175.97819740.81.17+8.720+7.9+16.610.3+10224000
'26/06/08142145141144-2-1.372.749231,0020.921.32-3190+17.9-30110.3-8214000
'26/06/05145148144146+1+0.692.766116230.980.89-70.90+28-42.910.4-1222000
'26/06/04145.5147144.5145+1.5+1.051.744995500.910.72+132-25+43+15010.4+7223000
'26/06/03141146.5141143.5+1.5+1.063.875777510.770.83+137-25+32+14410.4-1216000
'26/06/02140.5142139.5142-0.5-0.351.755847380.790.82+74.9-29+26+71.910.3+7217000
'26/06/01142143.5139142.5-3-2.063.091,0791,6890.641.52-349-121+49.2-42110.3+11210000
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
'26/05/29137.5145.5137145.5+8.5+6.26.21,5349101.692.17+272-4-42+22610.4-22199000
'26/05/28141.5141.5137137-4.5-3.183.184569450.480.63-280-4-0.59-28510.3+16221000
'26/05/27137.5143137.5141.5+2.5+1.83.966106380.960.86+113-4-5+10410.4-11205000
'26/05/26137139.5136139+1+0.722.544594531.010.63-180-4-2.17-18610.2+29216000
'26/05/25138.5138.5135.5138+1.5+1.12.25916480.910.81-118-4+2.96-11910.2-6187000
'26/05/22139139135.5136.5-2-1.442.533324820.690.45-116-6+0.01-12210.2+2193000
'26/05/21137.5139.5136.5138.5002.174294910.870.59-370-3-4010.3+4191000
'26/05/20136.5138.5135.5138.5+3+2.212.212744150.660.38+1170-8+10910.3-1187000
'26/05/19137.5137.5135.5135.5-1-0.731.472524050.620.34+31-70+2410.3-1188000
'26/05/18134.5137134136.5+4+3.022.265877020.840.8+160-1-2+15710.3+6189000
'26/05/15132134.5132132.5+0.5+0.381.891792680.670.24+4.92-7-0.03-2.1110.20183000
'26/05/14132.5134131132-1-0.752.262594430.580.34-93-18-25.9-13710.20183000
'26/05/13132.5133.5132.5133000.751702700.630.23+66.3-27-1.65+37.610.3+3183000
'26/05/12136136133133-3-2.212.213337550.440.45-62-27-5.18-94.210.20180000
'26/05/11133136.5132136+3.5+2.643.43214180.770.43+980+6.97+10510.3+1180000
'26/05/08133133.5132132.5+1+0.761.143203520.910.43+52-54+1.39-0.5810.2+2179000
'26/05/07131132.5130.5131.5+0.5+0.381.533143350.940.41+122-32-0.61+89.310.2-1177000
'26/05/06132132130.5131001.151952680.730.26+24-33-1.26-10.310.2-8178000
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
'26/05/05130132129131+1+0.772.312303310.690.3+45-6-3.3+35.710.2-2186000
'26/05/04136.5136.5129.5130-3-2.265.268171,7120.481.08-372+2-0.66-37110.2+5188000
'26/04/30132135.5132133+5.5+4.312.751,1501,1950.961.53+142-79+12+7510.3-8183000
'26/04/29126128126127.5+2+1.591.594306290.680.55+97-67+0.08+30.110.2+7191000
'26/04/28124.5127124.5125.5+1.5+1.212.023294200.780.41+1160+2+11810.2+1184000
'26/04/27124124122.5124-0.5-0.41.23073880.790.38+104-50-2+5210.20183000
'26/04/24124125123124.5+1.5+1.221.631502560.580.19-20.2-3-2-25.210.1+7183000
'26/04/23123.5123.5121.5123-0.5-0.41.623984790.830.49-124-8-5.73-13710.2+2176000
'26/04/22123123.5122123.5+1+0.821.221222390.510.15+25.6-28-7-9.3710.3+2174000
'26/04/21124.5124.5122122.5-1.5-1.212.023475770.60.42+54-86-0.06-32.110.2+1172000
'26/04/20125126.5123124-1.5-1.22.792834230.670.35+29-39-0.07-10.110.2-4171000
'26/04/17125125.5123.5125.5+1+0.81.612483580.690.31+103-50+9.67+62.610.2+3175000
'26/04/16128128123.5124.5-2.5-1.973.544031,6900.240.5-9+1+3.99-4.0110.2+2172000
'26/04/15126128.5126127+1+0.791.984555830.780.58+135-6+8+13710.2+5170000
'26/04/14125.5126125126+1.5+1.20.82923980.730.37+152+4+2+15810.2+1165000
'26/04/13124.5125.5123124.5002.013574800.740.44+33.7+4-2+35.710.10164000
'26/04/10119.5124.5119.5124.5+5.5+4.624.28129860.820.99+496+3+0.17+49910.1+14164000
'26/04/09119119.5118.5119000.8414914910.18-32+3-4-339.94+8150000
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
'26/04/08117.5120117.5119+2+1.712.145945821.020.71+311+3+32+3469.95-8142000
'26/04/07117.5117.5117117-1-0.850.42941790.520.11-3-120-159.85+1150000
'26/04/02117.5118116.5118+0.5+0.431.281701561.090.2+3200+329.85-1149000
'26/04/01117.5117.5116.5117.5+0.5+0.430.851532020.760.18+4+2-14-89.84-2150000
'26/03/31115.5117115.5117+0.5+0.431.292693070.880.31+410-0.01+419.84-3152000
'26/03/30115116.5115116.5-0.5-0.431.281612320.690.19+90-14-59.830155000
'26/03/27116.5117.5116117+0.5+0.431.291572670.590.18+280-1.05+26.99.82+4155000
'26/03/26116.5117116116.5+0.5+0.430.861181690.70.14-60+3-39.82-1151000
'26/03/25118118115.5116-0.5-0.432.153214020.80.37-6.5-100+25-81.59.82+11152000
'26/03/24115.5116.5115.5116.5+1.5+1.30.871962230.880.23-4-1-5-109.82-14141000
'26/03/23116116.5115115-2.5-2.131.283694780.770.43-970-21-1189.820155000
'26/03/20115.5118115.5117.5+1.5+1.292.162983170.940.35-11+2.18-4-12.89.85-19155000
'26/03/19116.5117115.5116-1.5-1.281.284256020.710.49-102-127+2.85-2269.85+10174000
'26/03/18118118117117.5000.853604320.830.42+66-54+8+209.88-6164000
'26/03/17117.5118116.5117.5001.283453470.990.4-780+4-749.86-1170000
'26/03/16120120116117.5-2.5-2.083.337018490.830.82-147-1-4.53-1539.88-86171-200
'26/03/13117120116.5120+3+2.562.995875691.030.7+73.2-1-13+59.29.93+9257020.78
'26/03/12117.5119117117-1.5-1.271.692773410.810.33-16-52-8.8-76.89.91+3248020.81
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
'26/03/11115.5120115.5118.5+3+2.63.94524820.940.54+23300+2339.91-3245020.82
'26/03/10115116115115.5+1.5+1.320.882232660.840.26+11-1+2+129.84-4248020.81
'26/03/09115115.5113.5114-3.5-2.981.75728020.710.66-30.30-36-66.39.83+9252020.79
'26/03/06117.5118117117.5000.851222380.510.14-320+4-289.84+15243020.82
'26/03/05117.5119116.5117.5+1.5+1.292.164553941.150.54+207-51-14+1429.85+5228020.88
'26/03/04118.5119116116-3.5-2.932.516607070.930.77+110-1-27+829.79+22223020.9
'26/03/03118120.5117.5119.5+1.5+1.272.548019070.880.96+503+2-2.69+5029.75+49201021
'26/03/02115118.5115118+2.5+2.163.036016600.910.71+290+6-12+2849.59+11152021.32
'26/02/26116117115.5115.5-0.5-0.431.293564350.820.41+67.5-51-2+14.59.5+4141021.42
'26/02/25115.5116115116+0.5+0.430.873003520.850.35+28.6-64+7-28.49.480137021.46
'26/02/24114.5116114.5115.5+1.5+1.321.324214970.850.49+101-63+13.1+51.19.5+2137021.46
'26/02/23113115113114001.753654410.830.42+95.2-35-12.1+48.19.47+7135021.48
'26/02/11114.5114.5113.5114000.882003120.640.23+18-1+29.5+46.59.44+1128021.56
'26/02/10113114112.5114+1+0.881.331822860.640.21+110-27.3-16.39.430127021.57
'26/02/09113.5114113113-1-0.880.881872720.690.21-98-17+4.42-1119.43+1127021.57
'26/02/06114114112114+1+0.881.772142890.740.24+21.3+3-16.2+8.099.46+3126021.59
'26/02/05114114.5113113-1.5-1.311.312093150.660.24+2+2-61.2-57.29.450123021.63
'26/02/04113114.5112114.5+1.5+1.332.211182120.560.13+20-3+1+189.450123021.63
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
'26/02/03112.5113.5112.5113+0.5+0.440.891512710.560.17+7-9-29.9-31.99.45-6123021.63
'26/02/02112.5112.5111112.5001.334226400.660.47-26-8-52.8-86.89.44+4129021.55
'26/01/30113.5113.5112.5112.5-1-0.880.883444410.780.39-167+19+2.32-1469.45+1125021.6
'26/01/29113114112.5113.5001.322804650.60.32-67-26-1.16-94.29.510124021.61
'26/01/28115.5115.5113113.5-1.5-1.32.178141,2460.650.93-411-23-26.4-4609.55-4124021.61
'26/01/27115116.5115115001.32132820.760.25-23-26+1-489.680128021.56
'26/01/26115116115115000.872022780.730.23-91-220-1139.680128021.56
'26/01/23116116115115-1-0.860.862483480.710.29-93-68+5-1569.710128021.56
'26/01/22116.5116.5115.5116-0.5-0.430.862864550.630.33-28-83+0.05-1119.740128021.56
'26/01/21116.5117115.5116.5-1-0.851.282524960.510.29-70-17-4-919.75-1128021.56
'26/01/20116.5118116.5117.5+0.5+0.431.283533351.050.41-620-10-729.77-4129021.55
'26/01/19116.5118116.5117001.283063670.830.36+58-53-10.5-5.469.79-12133021.5
'26/01/16116.5117115.5117+0.5+0.431.294235300.80.49-122-18-5.04-1459.770145021.38
'26/01/15117118116116.5-0.5-0.431.712022340.860.24-104-10+1.87-1129.810145021.38
'26/01/14116.5117116.5117+1.5+1.30.431882660.710.22+52-38-13+19.850145021.38
'26/01/13116.5116.5115.5115.5-0.5-0.430.861572640.590.18+3-21-8.03-269.83+6145021.38
'26/01/12116116.5115116-1-0.851.282853910.730.33-137-8-0.15-1459.83-2139021.44
'26/01/09116.5117115.5117+1+0.861.292323290.710.27+4+1-2.36+2.649.88+5141021.42
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
'26/01/08116116.5115.5116+0.5+0.430.872833530.80.33+64-57+0.54+7.549.88+5136021.47
'26/01/07115.5116.5115115.5001.32213450.640.26-18-19-0.6-37.69.850131021.53
'26/01/06116116.5115.5115.5-0.5-0.430.862694870.550.31-36+6-27.2-57.29.86-1131021.53
'26/01/05116.5117115.5116-0.5-0.431.292984630.640.35-1130-4.74-1189.870132021.52
'26/01/02117.5117.5116.5116.5-1-0.850.852503400.740.29-87-34+1.59-1199.91+1132021.52
'25/12/31116.5117.5116.5117.5+1+0.860.861391950.710.16-50-2+18-349.93-1131021.53
'25/12/30117.5117.5116.5116.5-1-0.850.851172060.570.14-560-0.04-569.950132021.52
'25/12/29116117.5116117.5+1.5+1.291.292043190.640.24-67+59+5.79-2.219.970132021.52
'25/12/26117117.5116116-1-0.851.282734410.620.32-96-97+0.13-1939.990132021.52
'25/12/24118.5118.5117117-1-0.851.271432430.590.17-78-35-0.18-113100132021.52
'25/12/23118118.5117.5118000.852082480.840.25-44-11+33.3-21.7100132021.52
'25/12/22117.5118.5117.5118+0.5+0.430.851663010.550.2-62-6+7.98-6010.1-1132021.52
'25/12/19118119117.5117.5-1-0.841.273725020.740.44-181-7-0.2-18910.1+18133021.5
'25/12/18121.5121.5118.5118.5-3-2.472.473391,0820.310.41-194+14+22.1-15810.1+6115021.74
'25/12/17119.5122119121.5+2.5+2.12.525527240.760.67+28+32-1+5910.2+8109021.83
'25/12/16118.5119.5118119-1-0.831.253424740.720.41-90+30+1.5-58.510.2+3101021.98
'25/12/15119120118.5120+1+0.841.262543840.660.3+48+30+3+8110.2-398022.04
'25/12/12119.5119.5118.5119+0.5+0.420.842033180.640.24-60+4-210.2+7101021.98
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
'25/12/11117119117118.5+1.5+1.281.712623190.820.31+910-22+6910.2+194022.13
'25/12/10117118117117+0.5+0.430.861291910.680.15+8-7-1010.2093022.15
'25/12/09116.5117.5116.5116.5000.861652000.830.19-10-9-4-2310.2093022.15
'25/12/08117117.5116.5116.5000.861402120.660.16-26-10+8-2810.2-193022.15
'25/12/05116117116116.5000.861102130.520.13-380+10.2-27.810.2094022.13
'25/12/04116117116116.5+0.5+0.430.861151880.610.13+49-32+3.98+2110.2094022.13
'25/12/03117117116116-1-0.850.851792720.660.21+17.4-99+5.36-76.210.2-194022.13
'25/12/02117.5118116.5117-0.5-0.431.281161790.650.14-55-1+2.96-5310.2-195022.11
'25/12/01117118117117.5000.85711390.510.08-330-3-3610.2+196022.08
'25/11/28118.5118.5117.5117.5-1-0.840.841487170.210.17-980+19.8-78.210.2-495022.11
'25/11/27117118.5117118.5+1+0.851.281682420.70.2+950-4+9110.2+199022.02
'25/11/26117.5117.5116.5117.5+1+0.860.86941570.60.11+190+1+2010.2+598022.04
'25/11/25118118116116.5-1.5-1.271.691149030.130.13-69.60+5-64.610.2+1993022.15
'25/11/24116118116118+1.5+1.291.723544390.810.42+1820+2+18410.2-174022.7
'25/11/21117117115.5116.5+0.5+0.431.292452910.840.28+109-41+11+7910.2-375022.67
'25/11/20115117115116+1+0.871.741563740.420.18+560+3+5910.2-178022.56
'25/11/19117117114115+0.5+0.442.621382240.620.16-16+1+6.31-8.6910.1+479022.53
'25/11/18116116114.5114.5-2-1.721.292123120.680.24-8-58-3-6910.1-175022.67
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
'25/11/17116117.5116116.5+0.5+0.431.291112110.530.13-1.76-2+8.9+5.1410.1-176022.63
'25/11/14117.5117.5116116-1.5-1.281.281913770.510.22+300-4.13+25.910.1-677022.6
'25/11/13116118116117.5+1+0.861.723304050.820.39+158-1-2+15510.1-183022.41
'25/11/12114.5116.5114.5116.5+1.5+1.31.741762580.680.2+630-6.11+56.910084022.38
'25/11/11114.5116114.5115+0.5+0.441.313043570.850.35+97+2-4.62+94.410-284022.38
'25/11/10116116112114.5-3-2.553.41,0361,2470.831.17-5490+0.95-5489.97+286022.33