≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5209 新鼎 / K線圖(日)

5209 新鼎

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
180.5193.5-13-6.72%8.53%197197180.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8101.51億1,053769股/筆186.13.679.380.28
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)
3797,244萬487778張/筆191.3-8.5 (-4.21%)

連續漲跌: 連3跌  ( -31.5元 / -14.86%)

財報評分: 最新48分 / 平均47分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 新鼎董事會決議辦理現金增資發行新股 (公告訊息 11/06 17:13)

• 新鼎於董事會提報民國一一五年第三季合併財務報告 (公告訊息 11/06 16:32)

• 代重要子公司萬鼎公司公告法人董事代表人變更 (公告訊息 10/08 17:24)

• 新鼎代子公司萬鼎工程服務股份有限公司公告資金貸與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標準 (公告訊息 09/30 17:15)

• 代子公司萬鼎工程服務股份有限公司公告董事會通過投資成立鈜鼎建設股份有限公司 (公告訊息 09/30 16:30)

• 新鼎召開2026年第三次法人說明會 (公告訊息 08/11 17:14)

• 新鼎董事會通過增資100%持股之子公司- 萬鼎工程服務(股)公司 (公告訊息 08/07 17:04)

• 新鼎於董事會提報民國一一五年第二季合併財務報告 (公告訊息 08/07 17:02)

• 新鼎2026年第二季財務報告董事會召開日期 (公告訊息 07/30 17:38)

• 新鼎代子公司萬鼎工程服務股份有限公司公告資金貸與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二款及第三款規定公告 (公告訊息 07/30 16:23)

• 代子公司萬鼎工程服務股份有限公司公告董事會決議辦理現金增資發行新股 (公告訊息 07/30 15:45)

• 代重要子公司萬鼎工程服務(股)公司公告除息基準日相關事宜 (公告訊息 07/03 10:14)

5209 新鼎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,086日
成交價: 180.5元 (-13元/ -6.72%)成交張數: 810張成交金額: 1.51億元
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206高
近17日新低
連3跌
(-31.5元/ -14.9%)
第76高
近305日新高
第19高
近3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
180.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價212197202181161.5164.5174.5178.5159.56639.357.225.75167.5
漲跌價-31.5-16.5-21.5-0.5+19+16+6+2+21+114.5+141.2+123.3+154.75+13
漲跌幅-14.9%-8.38%-10.6%-0.28%+11.8%+9.73%+3.44%+1.12%+13.2%+173%+359%+216%+601%+7.76%
振幅14.6%22.1%21.5%26%44.6%44.4%41.8%65.8%73.7%248%470%325%817%43.6%
成交張數1,6462,6383,5915,4991.02萬1.35萬1.93萬3.88萬6.07萬12萬15萬18.6萬37.1萬1.76萬
成交金額3.15億5.24億7.15億10.8億18.7億24.2億34.1億63.2億104億196億213億234億328億31.2億
週轉率5.4%8.66%11.8%18%33.5%44.2%63.5%127%199%393%492%609%1217%57.8%

* 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
'26/11/09197197180.5180.5-13-6.728.538101,0530.771.51+4.770-6.35-1.58
'26/11/06182201182193.5-8.5-4.219.413794870.780.72+45.20+3.99+49.25.92-51191010.52
'26/11/05211.5211.5196.5202-10-4.727.084578620.530.92+1230-3.69+1205.75-63242010.41
'26/11/04204.5224204.5212+8+3.929.567611,1700.651.63-16.90+2.66-14.25.3+40305010.33
'26/11/03195.5204195.5204+7+3.554.312313820.60.46+61.80-1.19+60.75.31+27265010.38
'26/11/02198202.5194.5197-1-0.514.041211970.610.24-9.650+3.51-6.145.09-8238010.42
'26/10/30199205197198-2-142705430.50.54+4.260+0.3+4.564.78-13246010.41
'26/10/29199.5200196200+2+1.012.021092860.380.22-2.940+1-1.944.75+4259010.39
'26/10/28204204194198-3.5-1.744.961923280.580.38+12.50+2.42+14.94.77-20255010.39
'26/10/27206206198201.5-0.5-0.253.962615580.470.53-1.840+1.02-0.824.71+13275-110.36
'26/10/22195204194202+12.5+6.65.287241,2910.561.45+59.60+0.56+60.14.7+84262+120.76
'26/10/21184.5191.5184.5189.5+7+3.843.841532660.570.29+16.30-5+11.34.48-1178010.56
'26/10/20181.5184181.5182.5001.37621130.540.11+13.1-0.23-4.1+8.794.43-2179010.56
'26/10/19186186180182.5-3.5-1.883.231281970.650.23+3.360+1.02+4.394.21-9181010.55
'26/10/16185.5188.5184.5186+1+0.542.16821340.610.15-5.480-0.26-5.744.19+7190010.53
'26/10/15186190184.5185-0.5-0.272.962407550.320.45+66.1-0.5+8.74+74.44.19-5183010.55
'26/10/14180.5185.5180185.5+5.5+3.063.061382720.510.25+36.30+0.05+36.33.81+18188010.53
'26/10/13178.5180177180+0.5+0.281.671261,4440.090.23+120+2.01+143.67-20170010.59
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
'26/10/12184184.5179179.5-1.5-0.833.042561,7160.150.463.63+7190010.53
'26/10/08180182178.5181+8+4.622.024077440.550.73+128-0.24+1.31+1293.93+21183-410.55
'26/10/07172.5173170173-0.5-0.291.73783910.20.13+6.49-0.24+0.16+6.413.48-6162053.09
'26/10/06175175172.5173.5-1-0.571.43453630.120.08-5.04-0.480-5.513.46-4168-252.98
'26/10/05177178174.5174.5-1.5-0.851.99824330.190.15-10.40+0.07-10.33.47+6172074.07
'26/10/02173177.5171176+4.5+2.623.791434650.310.25+42.10-0.8+41.33.51-10166-274.22
'26/10/01170.5174167.5171.5+4+2.393.881071650.650.18-23.9+0.15+2-21.83.36+6176-195.11
'26/09/30166.5168.5166.5167.5+1+0.61.239650.590.06-10.800-10.83.45-11700105.88
'26/09/29166.5167.5166.5166.5000.654860.630.09-24.6+0.48-8-32.13.450171-3105.85
'26/09/24167168166.5166.5-1-0.60.9781050.740.13+60-0.58+5.423.54-81710137.6
'26/09/23169169.5167.5167.5-2-1.181.18541180.460.09+6-2.44-2.89+0.673.52+31790137.26
'26/09/22173173169.5169.5-1-0.592.051041700.610.18+23.9+6.78-13.1+17.63.49+31760137.39
'26/09/21175.5176169.5170.5-4-2.293.722004020.50.34+37+2.46-18.1+21.43.41+8173+2137.51
'26/09/18177177173.5174.5-1.5-0.851.991132530.450.2+31+1.61-4.04+28.63.28+7165+4116.67
'26/09/17174.5176173176+3+1.731.731856130.30.32+65+1.01-7.32+58.73.17-9158+674.43
'26/09/16174.5175171.5173+0.5+0.292.031241870.660.22+47.3+0.52-9+38.92.8-10167010.6
'26/09/15175175171.5172.5-0.5-0.292.021254860.260.22+54+0.74-4+50.72.64-3177010.56
'26/09/14173182172.5173+0.5+0.295.513791,2960.290.67-42.90-14.6-57.62.43+78180+110.56
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
'26/09/11165177.5165172.5+6+3.67.515787670.751+127+0.74-39.8+87.52.56+48102000
'26/09/10170.5170.5164.5166.5-1.5-0.893.574134460.930.69+36+0.49-38.8-2.362.11+3954000
'26/09/09168168165.5168+15+9.81.632532081.210.42-40+1.1-2.91.98-815000
'26/09/08153153152153-1-0.650.65771560.50.12-2.210-15.2-17.41.98023-1900
'26/09/07154.5154.5152154-0.5-0.321.62631940.330.1-11.1+1.08-16.2-26.21.97023-61982.6
'26/09/04154155153154.5+0.5+0.321.3901520.590.14-10.1+0.4-26.8-36.52.01023+425109
'26/09/03155155.5154154-1-0.650.9775930.810.12-8.05+0.25-14.9-22.72.05023+62191.3
'26/09/02155155.5154155-0.5-0.320.96391050.370.06-0.77-0.62-2.08-3.462.07+223+151565.2
'26/09/01155.5155.5154155.5-1.5-0.960.96972250.430.15-200-23.7-43.72.07021000
'26/08/31156.5157155157+0.5+0.321.2842620.670.07+10-12-112.12021000
'26/08/28157157156156.5-1-0.630.6349930.520.08+150-21.1-6.122.12+121000
'26/08/27158158157.5157.5-0.5-0.320.3236950.370.06-30-7.19-10.22.06-620000
'26/08/26159.5159.5158158-1.5-0.940.94681180.580.11+20-26.4-24.42.07+326000
'26/08/25160.5160.5158.5159.5-0.5-0.311.2567880.760.11-110-10.5-21.52.06+423000
'26/08/24162162159.5160-2.5-1.541.54911160.790.15-520-5.53-57.52.09019-700
'26/08/21162.5163162162.5+0.5+0.310.6247760.620.08+9.990-16-6.012.270190736.8
'26/08/20161.5163161.5162+0.5+0.310.9361780.790.1+320-17+152.24-1190736.8
'26/08/19160162160161.5001.2424670.360.04+12.40-6.01+6.42.13+220-2735
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
'26/08/18161.5162.5161161.5-0.5-0.310.93591580.370.09+290-11+182.07-2118+7950
'26/08/17162.5162.5161.5162-0.5-0.310.62263620.070.04-30-4-71.97+239+225.13
'26/08/14162162.5162162.5+0.5+0.310.31212070.10.0300+1+11.98-237000
'26/08/13164.5164.5162162-1-0.611.53213060.070.03-7.79-0.25+0.11-7.921.98-239000
'26/08/12162.5163161.5163+3+1.880.9462910.680.1+160-4.68+11.32-141000
'26/08/11162.5162.5160160-1.5-0.931.5518760.230.03-30+1-21.94-142000
'26/08/10163163160161.5+4+2.541.9633100.20.11.96+243000
'26/08/07157158.5156.5157.5+0.5+0.321.2748840.570.07-20-5-71.99+141-500
'26/08/06157.5157.5156157-2-1.260.94411870.220.06-20-8.68-10.71.99+240-9512.5
'26/08/05156.5159156.5159+3.5+2.251.61481420.340.07+12.1-0.150+122+53801436.8
'26/08/04154.5156154.5155.5+0.5+0.320.9747700.670.07+12-0.24+3.08+14.81.9603301442.4
'26/08/03154.5155.5154155-1-0.640.96421020.410.06-20-0.44-2.441.92-233+51442.4
'26/07/31155156.5154156+3+1.961.63611360.450.1+410-9+321.92+235+9925.7
'26/07/30151154151153+1+0.661.9735460.770.05+1300+131.78-333000
'26/07/29152153151152001.3229670.430.04-10.100-10.11.73036000
'26/07/28153153151.5152-1.5-0.980.9840720.560.06+9-0.49+0.38+8.91.76-136000
'26/07/27152.5154152.5153.5+1+0.660.9838520.720.06+60-9.43-3.431.72-237000
'26/07/24152.5155152152.5-0.5-0.331.9628480.590.04-20-5-71.7-239000
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
'26/07/23153153152153-0.5-0.330.6516410.380.02-3-1.530-4.531.7041000
'26/07/22153.5154153153.5000.6519520.370.03-60-4-101.69041000
'26/07/21153154152153.5+1+0.661.3141540.760.06+160-11+51.71041000
'26/07/20153.5153.5151152.5-0.5-0.331.6341790.520.06+2.9100+2.911.65-341000
'26/07/17156156153153-4-2.551.91431070.40.07-130-3-161.63-244000
'26/07/16155.5157155157+1.5+0.961.2918310.590.03+50-501.68+146000
'26/07/15158158155155.5-0.5-0.321.9237620.590.06+90-16.9-7.861.66+145000
'26/07/14158158155156-1.5-0.951.9751030.730.12-24.700-24.71.6044000
'26/07/13158158157.5157.5-1-0.630.3219520.370.03-1000-101.68044000
'26/07/09157.5158.5157.5158.5+1+0.630.6318370.480.03+3-0.49-1+1.511.62044000
'26/07/08159.5159.5157157.5-1-0.631.5840650.610.06-2300-231.6+244000
'26/07/07161161158158.5-2-1.251.87771830.420.12-450+1-441.65+142000
'26/07/06161.5161.5160.5160.5-1-0.620.62531090.490.09-19.500-19.51.65+341000
'26/07/03160.5162160.5161.5+2.5+1.570.941061990.530.17-240-2-261.72038000
'26/07/02170.5173.5170.5172+1+0.581.751653180.520.28-52.400-52.41.78+438000
'26/07/01170172169171+1+0.591.761271850.690.22-18.3+66.1+4+51.81.91-334000
'26/06/30169.5171.5169170001.4760900.670.1-2400-241.93-137000
'26/06/29172.5172.5170170-0.5-0.291.4748670.710.08-1000-101.98-238000
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
'26/06/26173173169170.5-2.5-1.452.31481060.460.08-1700-171.99040000
'26/06/25173173.5172173000.8757770.740.1-800-81.98040000
'26/06/24173173172.5173-1-0.570.2924390.620.04+1.5600+1.561.99040000
'26/06/23175178172.5174-0.5-0.293.1510910910.19-210-2-231.98+140000
'26/06/22175175174174.5000.5738770.490.07-130-0.27-13.32.04+139000
'26/06/18174175174174.5+1+0.580.5847810.570.08-4.0700-4.072.09038000
'26/06/17173.5174.5173.5173.5+1+0.580.5824460.520.04+600+62.1038000
'26/06/16173174172.5172.5-0.5-0.290.8741560.740.07-1700-172.08038000
'26/06/15175175173173-1.5-0.861.1559740.790.1+200+22.14038000
'26/06/12174175171.5174.5+4+2.352.0563950.660.11+24.400+24.42.12038000
'26/06/11171171169.5170.5-1.5-0.870.87551000.550.09-19.500-19.52.04+138000
'26/06/10172.5173171.5172-1-0.580.8736880.410.06-700-72.08-337000
'26/06/09173174172.5173000.8734670.50.06-300-32.11-340000
'26/06/08173174169.5173-2.5-1.422.56646210.10.11+22.300+22.32.12-143000
'26/06/05174.5175.5174175.5000.85903010.30.16-1900-192.03+244000
'26/06/04176177174175.5+0.5+0.291.71723120.230.13+10.10-12-1.92.1042000
'26/06/03177178174175+0.5+0.292.29821780.460.14-240-1-252.06+742000
'26/06/02172.5174.5171.5174.5+3+1.751.75621390.450.11+15.10-1+14.12.14+635000
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
'26/06/01170172.5170171.5-0.5-0.291.45485880.080.08-100-12.09+529000
'26/05/29170172170172+3+1.781.18711050.670.12+2800+282.09+324000
'26/05/28169170.5168.5169001.1855930.60.09+1200+121.99-121000
'26/05/27170.5170.5168169001.48531270.420.09-60+0-61.95+322000
'26/05/26169170168.5169-0.5-0.290.8836850.420.06+200+21.96+219000
'26/05/25166.5169.5166.5169.5+3+1.81.8681300.530.1200+0+01.95+117000
'26/05/22166.5167166166.5+0.5+0.30.698961.020.16+430-1+421.95016000
'26/05/21166.5166.5165.5166+1.5+0.910.6181801.020.14+27.100+27.11.8016000
'26/05/20165166164.5164.5-1-0.60.9143480.890.07+800+81.7016000
'26/05/19166.5166.5165.5165.5+0.5+0.30.6121430.50.04+300+31.68016000
'26/05/18165165.5164.5165000.6168710.960.11+200+21.67-116000
'26/05/15166166164.5165000.9116550.290.0300001.66-1117000
'26/05/14166166163.5165001.5229640.450.05-10-0.08-1.081.66+128000
'26/05/13164.5165164.5165000.330610.50.05-200-21.96027000
'26/05/12164.5165163.5165+0.5+0.30.9141920.440.07-50-2.06-7.061.97+227000
'26/05/11165165.5164164.5+0.5+0.30.9171750.950.12-50-0.03-5.031.99+225000
'26/05/08165165.5163.5164-1.5-0.911.21731460.50.12+50-0.05+4.952+323000
'26/05/07165.5166.5165165.5000.91501390.360.08+1200+121.93+720000
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
'26/05/06165165.5163165.5+0.5+0.31.52162810.060.03-600-61.88+213000
'26/05/05163166.5163165+2+1.232.1557700.810.09+1500+151.9011000
'26/05/04163.5164162163001.23811100.740.13+40+0.23+4.231.85-411000
'26/04/30165165162163-1.5-0.911.8276850.890.12+400+41.83-615000
'26/04/29164164.5163.5164.5000.618340.230.01+200+21.82021000
'26/04/28163164.5163164.5+1.5+0.920.9217430.390.03-300-31.81+121000
'26/04/27164.5164.5162.5163-1.5-0.911.2248750.640.08-90-0.35-9.351.82-520000
'26/04/24165.5166164164.5-1-0.61.2149710.690.08-200-21.86-325000
'26/04/23166.5166.5164165.5001.5143730.590.07-1300-131.86028000
'26/04/22165166.5165165.5+1+0.610.9155910.60.09+1500+151.84-228000
'26/04/21164.5165.5164164.5-0.5-0.30.9143840.510.07-900-91.79+130000
'26/04/20166166164.5165-0.5-0.30.9134580.590.06-300-31.82029000
'26/04/17166166.5165165.5+0.5+0.30.9139630.630.07+600+61.83029000
'26/04/16166166164.5165+0.5+0.30.9140500.80.07-20-3-51.81029000
'26/04/15166.5167164164.5-0.5-0.31.82711000.710.12-2500-251.81+129000
'26/04/14166.5167165165-1.5-0.91.2691110.620.12-2000-201.9+228000
'26/04/13165166.5165166.5000.916320.510.03+1.910-0.18+1.731.91-226000
'26/04/10166.5166.5166166.5+1+0.60.319470.390.03-700-71.91028000
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
'26/04/09166.5166.5165.5165.5-1.5-0.90.620710.280.03-100-0.89-10.91.93+128000
'26/04/08168168167167+1+0.60.613360.370.0200-0.02-0.021.96027000
'26/04/07166167166166+0.5+0.30.618500.360.03-100-11.96027000
'26/04/02166166165.5165.5-0.5-0.30.37160.410.01+20-0.34+1.661.97027000
'26/04/01167167166166+2+1.220.6124370.660.04+80-0.2+7.81.96027000
'26/03/31168168164164-3.5-2.092.39671740.380.11-370-1.89-38.91.89+127000
'26/03/30167168167167.5-1-0.590.598430.180.01-400-42.01026000
'26/03/27167169.5167168.5-0.5-0.31.4819510.380.03+40+0.69+4.692.03-126000
'26/03/26170.5171169169-0.5-0.291.1826460.560.04+10-3.02-2.022.01-827000
'26/03/25169169.5169169.5+2+1.190.310410.250.02+30-2.66+0.342.01035000
'26/03/24168168165.5167.5+0.5+0.31.539570.680.06-120-3-152-735000
'26/03/23167.5167.5167167-1-0.60.313390.330.02-10+0.25-0.752.04042000
'26/03/20169.5169.5167.5168-1-0.591.1842830.50.07-10-1.39-2.392.05-942-100
'26/03/19168.5169.5168.5169-0.5-0.290.5915400.370.03+40-3.86+0.132.05051011.96
'26/03/18169.5170168169.5001.18411100.370.07-70-2.24-9.242.04-351011.96
'26/03/17168.5170.5168.5169.5+1+0.591.1936700.510.06+60-0.36+5.642.06054011.85
'26/03/16168.5169168168.5000.5912510.240.02-10-1.05-2.052.04054011.85
'26/03/13171171168168.5-3-1.751.75533560.150.09-310-3.02-342.04+154011.85
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
'26/03/12168.5172.5168.5171.5+2.5+1.482.37992230.440.17+260-5.78+20.22.15053011.89
'26/03/11166169.5165169+4.5+2.742.7449920.530.08+250-3.23+21.82.06+153011.89
'26/03/10168169164.5164.5-2-1.22.71131900.60.19-400-3.56-43.61.97-552011.92
'26/03/09163168162.5166.5-2-1.193.26921470.620.15+180-0.36+17.62.11-657011.75
'26/03/06165168.5162168.5-1-0.593.831142840.40.19-340-1.9-35.92.05+863011.59
'26/03/05167.5169.5166.5169.5+5+3.041.8225460.540.04+80-0.04+7.962.16055011.82
'26/03/04168.5168.5163164.5-4-2.373.26411040.390.07-220-1.07-23.12.13+255011.82
'26/03/03170171168.5168.5001.4847760.620.08+110-1.73+9.272.21053011.89
'26/03/02167.5169167.5168.5000.8930740.410.05+20+0.37+2.372.17-153011.89
'26/02/26169170168.5168.5000.8934650.530.06-1000-102.16054011.85
'26/02/25166169.5165.5168.5+3.5+2.122.4266890.740.11+70-1.91+5.092.19-254011.85
'26/02/24165165.5164.5165+0.5+0.30.61372010.190.06+120-0.34+11.72.16-156011.79
'26/02/23166167163164.5-0.5-0.32.421001690.590.16+200-24.4-4.442.12+257011.75
'26/02/11165165163165001.21372250.160.06-90-2.34-11.32.05+355011.82
'26/02/10165167164165001.8243900.480.07-10-0.55-1.552.08-1352011.92
'26/02/09167.5168161.5165-5.5-3.233.812073750.550.34-380-0.54-38.52.08-165011.54
'26/02/06173.5174169.5170.5-3.5-2.012.59533860.140.09-100-26.9-36.92.21066011.52
'26/02/05174.5174.5172.5174001.1518650.280.03+40-3+12.24-566011.52
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
'26/02/04176176172.5174002.01402560.160.07+600+62.23+371011.41
'26/02/03173174171.5174+4+2.351.4718980.190.03+10+0.33+1.332.2+268011.47
'26/02/02171.5171.5168.5170-2-1.161.74393070.130.07-60+0.91-5.092.2-666011.52
'26/01/30175175172172-4-2.271.7541,3210.040.09-140+0.4-13.62.22+172011.39
'26/01/29175176.5175176+1+0.570.86271280.210.05+60+0.29+6.292.27-171011.41
'26/01/28173.5175.5173175+1+0.571.44384770.080.07+140-1.04+132.25072011.39
'26/01/27178.5178.5172.5174-3.5-1.973.381043,1910.030.18-390-0.22-39.22.2+672011.39
'26/01/26179.5179.5177177.5-1.5-0.841.4279020.030.05-10-0.14-1.142.33066011.52
'26/01/23179.5179.5177.5179-1-0.561.11323140.10.06+40-0.07+3.932.33-1066011.52
'26/01/22179.5180179180000.56452950.150.08+120+0.2+12.22.32-476011.32
'26/01/21179181178.5180001.3957990.570.1+210-2.21+18.82.27-280+111.25
'26/01/20176.5180176.5180+3.5+1.981.98393670.110.07+150-0.16+14.82.2+482000
'26/01/19178179175176.5-3-1.672.23551,6200.030.1-140+0.96-132.14078-100
'26/01/16179181.5177.5179.5+0.5+0.282.23591310.450.11+30-0.05+2.952.19-878011.28
'26/01/15179179178179000.56214550.050.04+10+2+32.18-286011.16
'26/01/14178.5180.5177179001.96641400.450.11+100-0.9+9.12.18+188+111.14
'26/01/13180180176179+1+0.562.25777660.10.14+210+2.06+23.12.14+387000
'26/01/12181184177178+0.5+0.283.941411,3910.10.25-450+15.2-29.82.06+1584000
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
'26/01/09177179.5172177.5+6+3.54.372484900.510.44+640-1.66+62.32.21+2369000
'26/01/08172174.5170171.5-0.5-0.292.62611230.50.11-320+0.05-31.91.98+546000
'26/01/07170172168.5172+2.5+1.472.06431280.330.07+140+0.2+14.22.1+141000
'26/01/06168.5169.5168.5169.5+1.5+0.890.627550.490.05+100-0.29+9.712.05-340000
'26/01/05167168165.5168+1+0.61.51551271.220.26-120+0.9-11.12.01+343000
'26/01/02168168.5166.5167-0.5-0.31.1922550.390.04-70-1.1-8.12.04+240000
'25/12/31166.5167.5166167.5+1+0.60.917410.420.0300002.06+238000
'25/12/30167167166.5166.5000.317430.390.0300-0.14-0.142.06036000
'25/12/29169.5169.5166.5166.5-1-0.61.7921870.240.0400-6.56-6.562.06036000
'25/12/26171171167.5167.5-1.5-0.892.0748890.540.08-40-1.07-5.072.06+136000
'25/12/24167169166.5169+2.5+1.51.57210.350.01+100+12.08035000
'25/12/23170170166.5166.5-1-0.62.0921340.630.04-20-0.1-2.12.07035000
'25/12/22168168167167.5-0.5-0.30.614830.170.02+60-0.05+5.952.08-135000
'25/12/19168168167168+0.5+0.30.614390.350.02+400+42.06036000
'25/12/18166167.5166167.5-0.5-0.30.899370.250.02-10-0.06-1.062.05-136000
'25/12/17167.5169.5166.5168+1.5+0.91.812650.180.02-30-0.12-3.122.05037000
'25/12/16166167.5163.5166.5-1-0.62.3921550.380.03+600+62.06-137000
'25/12/15163167.5163167.5+4.5+2.762.7629540.540.05+120+2.42+14.42.04+138000
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
'25/12/12167.5167.5162.5163-4.5-2.692.991552280.680.25-880-3.81-91.82+137000
'25/12/11168169167167.5-2-1.181.1835770.450.06-10+0.72-0.282.31+136000
'25/12/10170.5171165169.5003.54951420.670.16+190-0.76+18.22.31+135000
'25/12/09168.5171168169.5+1+0.591.7833650.510.06+110-11+0.032.24034000
'25/12/08170.5170.5168.5168.5-1.5-0.881.1818450.390.03-30-3.19-6.192.2+134000
'25/12/05170171.5169170001.47252230.110.04-70-5.22-12.22.21+733000
'25/12/04170171169170+0.5+0.291.1818550.330.03+90-0.07+8.932.24026000
'25/12/03172172169.5169.5001.4723840.270.04+200+22.21026000
'25/12/02169170168.5169.5+2+1.190.922650.340.04-40-6.96-112.2+226000
'25/12/01169.5172166.5167.5-4-2.333.21651330.490.11-360-0.7-36.72.21+424000
'25/11/28167171.5167171.5+5.5+3.312.71631140.550.11+110+2.06+13.12.33+2020000
'25/11/27167167.5165.5166-1-0.61.2203440.060.03-40-0.13-4.132.300000
'25/11/26164167.5164167+3+1.832.1323530.430.04+30+0+32.31
'25/11/25167167163.5164-1-0.612.1225620.410.04-50-0.21-5.212.3
'25/11/24162.5166.5162.5165+3+1.852.4730500.60.05-80-0.15-8.152.32
'25/11/21160.5162160162-1.5-0.921.2226620.420.04-10-2.25-3.252.34
'25/11/20165.5166.5163.5163.5+1+0.621.8544630.70.07-30-0.52-3.522.35
'25/11/19162164162162.5-0.5-0.311.2355840.650.09-10-23.3-24.32.36
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
'25/11/18164165162163-3-1.811.81961570.610.1600-12.6-12.62.36
'25/11/17167167.5164.5166-1.5-0.91.79661360.480.11-40-2.12-6.122.36
'25/11/14170171167167.5-3.5-2.052.341123640.310.19-220-8.45-30.52.38
'25/11/13171172.5169.5171-0.5-0.291.75451020.440.08-70+0.01-6.992.45
'25/11/12174.5175171171.5-3.5-22.291141,4720.080.2-230-1.4-24.42.48
'25/11/11175177174175+3+1.741.74681100.620.1200002.56
'25/11/10181182172172-2.5-1.435.732288550.270.4+280+0.13+28.12.56