≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5202 力新 / K線圖(日)

5202 力新

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.3519.4+0.95+4.9%8.25%20.32119.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,9292.02億5,7991.71張/筆20.311.75N/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)
13,6702.79億7,0481.94張/筆20.39-1.7 (-8.06%)

連續漲跌: 首日上漲  ( +0.95元 / +4.9%)

財報評分: 最新47分 / 平均60分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 力新資訊安全長發生異動 (公告訊息 11/09 16:03)

• 力新董事會通過2026年第三季財務報告 (公告訊息 11/09 15:59)

• 【量大強漲股整理】【台股暴跌別慌！德州變天引爆AI股血洗？資安飆股再創新高！下一波撿鑽石名單曝光！】 (Anue鉅亨 11/06 17:36)

• 〈台股盤後〉盤中大怒神權值股回神急拉千點 終場仍跌358點失守4萬3 (Anue鉅亨 11/04 14:42)

• 永豐銀新系統出包撿到槍！　8檔挾資安危機題材逆勢漲停 (ETtoday新聞雲 11/04 11:15)

• 〈台股開盤〉電子權值股領跌一度挫逾700點 傳產、資安股逆勢撐盤 (Anue鉅亨 11/03 10:15)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 〈台股開盤〉美通膨升息壓力拉警報 電子哀鴻遍野重挫1400點摜破月線 (Anue鉅亨 10/15 10:15)

• 〈台股開盤〉中秋連假前4萬8拉鋸戰 跌403點回測5日線 台積電2500元失守 (Anue鉅亨 09/24 10:24)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 力新將於2026年08月24日召開法人說明會 (公告訊息 08/21 14:32)

• 力新董事會決議除息基準日 (公告訊息 08/10 17:56)

• 力新董事會決議解除經理人競業禁止之限制 (公告訊息 08/10 17:55)

• 力新公司治理主管發生異動 (公告訊息 08/10 17:54)

• 力新財務主管發生異動 (公告訊息 08/10 17:53)

• 力新董事會通過2026年第二季財務報告 (公告訊息 08/10 17:52)

• 力新預計提報2026年第二季合併財務報告董事會召開日期為2026年8月10日 (公告訊息 07/31 15:45)

• 力新會計主管發生異動 (公告訊息 07/13 15:27)

• 代重要子公司牙得安(南寧)生物科技有限公司公告自然人監察人發生異動 (公告訊息 06/30 14:40)

5202 力新 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共6,423日
成交價: 20.35元 (+0.95元/ +4.9%)成交張數: 9,929張成交金額: 2.02億元
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1155高
近2日新高
首日上漲
(+0.95元/ +4.9%)
第36高
近4日新低
第39高
近4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
20.35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
'06/11/14
~11/13
今年
01/02
~11/13
起算價19.218.314.214.3512.312.117.726.513.6519.5167.457.1516.15
漲跌價+1.15+2.05+6.15+6+8.05+8.25+2.65-6.15+6.7+0.85+4.35+12.9+13.2+4.2
漲跌幅+5.99%+11.2%+43.3%+41.8%+65.4%+68.2%+15%-23.2%+49.1%+4.36%+27.2%+173%+185%+26%
振幅11.5%12.6%52.1%54%78.9%83.5%57.1%84.9%166%116%197%494%538%62.5%
成交張數3.42萬6萬10.5萬12.8萬16.1萬20.2萬23萬85.3萬131萬135萬145萬172萬269萬22.3萬
成交金額6.94億12.1億19.9億23.4億28億34.3億38.4億206億322億329億353億387億501億37.3億
週轉率38.3%67.3%118%144%180%227%258%958%1468%1518%1631%1934%3024%251%

* 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
'26/11/1320.32119.420.35+0.95+4.98.259,9295,7991.712.02+36400+3646.72-8541,942-8637019.1
'26/11/1221.121.2519.219.4-1.7-8.069.7213,6707,0481.942.79-1300-8.04-1386.32+42,796-12545616.3
'26/11/1119.721.119.0521.1+1.9+9.910.710,5535,4141.952.14-1340+8.04-1266.46+3572,792+13758120.8
'26/11/1020.521.31919.2-0.9-4.4811.422,95610,6492.164.63-9700-198-1,1686.61+5582,435-15044418.2
'26/11/0919.220.119.220.1+1.8+9.844.922,8711,0002.870.57-590+198+1397.7-2511,877+16359431.6
'26/11/0615.8518.315.818.3+1.65+9.91158,4943,4482.461.51+2,1100-1+2,1097.74+6712,128+22543120.3
'26/11/0518.5519.516.316.65-1.25-6.9817.918,37510,2661.793.34+890+1+905.37-8061,457-15620614.1
'26/11/0417.517.91717.9+1.6+9.825.524,9911,4013.560.89+93500+9355.24+1262,263+14536216
'26/11/0314.316.314.216.3+1.45+9.7614.18,8274,0042.21.4+1,07700+1,0774.19+7202,137+11521710.2
'26/11/0213.915.613.914.85+0.65+4.58124,3062,5421.690.65+4340-1+4332.91-3831,417+491027.2
'26/10/3013.7514.813.5514.2+0.35+2.539.034,2192,6131.610.6-4630+1-4622.39-491,800-22532.94
'26/10/2914.4514.613.813.85-0.65-4.485.521,2577791.610.18-30500-3052.87+811,849-18754.06
'26/10/281515.514.414.5-0.2-1.367.481,4369941.440.21-16600-1663.19+241,768-31935.26
'26/10/2715.3515.5514.514.7-0.85-5.476.752,6321,6231.620.39+37.100+37.13.35-2281,744-61247.11
'26/10/2214.4515.814.4515.55+1.15+7.999.387,2863,3502.181.13+88100+8813.31+3221,972+681306.59
'26/10/2114.7514.914.314.4004.176843721.840.1+4400+442.29-661,650-9623.76
'26/10/2014.414.5514.2514.4002.084222881.460.06+17.400+17.42.22-381,716-11714.14
'26/10/1914.2515.0514.1514.4-0.05-0.356.231,2698891.430.18-20900-2092.15+681,754+6824.68
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
'26/10/1614.0515.114.0514.45+0.4+2.857.472,0061,1941.680.3+17900+1792.34+21,686+3764.51
'26/10/1514.115.314.0514.05-0.3-2.098.711,9889882.010.29-95.900-95.92.12+471,684-14734.33
'26/10/1414.514.5514.214.35-0.1-0.692.424972981.670.07-3200-322.21+141,637-23875.31
'26/10/1314.351514.114.45-0.15-1.036.161,3327791.710.19+61.500+61.52.19+161,623-71106.78
'26/10/1214.615.214.514.6+0.55+3.914.981,5889201.730.242.06-351,607+151177.28
'26/10/0814.3514.414.0514.05-0.35-2.432.435083551.430.07-10200-1022.12-61,642-481026.21
'26/10/071515.514.214.4-0.65-4.328.641,9521,1311.730.29-2260-0.5-2262.21-4011,648-261509.1
'26/10/0613.7515.0513.715.05+1.35+9.859.852,3101,0692.160.34+5850+0.5+5852.45+4102,049+951768.59
'26/10/0514.2514.313.6513.7-0.4-2.844.614462851.560.06-84.50+0.04-84.41.77-761,639-34814.94
'26/10/0214.3514.414.0514.1-0.05-0.352.473081801.710.04+240+0.09+24.11.84-251,715-221156.71
'26/10/0114.414.414.0514.15002.472712151.260.04-21.800-21.81.81-51,740-101377.87
'26/09/3014.5514.7514.114.15-0.1-0.74.566244381.420.09+2600+261.83+291,745+61478.42
'26/09/2914.614.614.114.25-0.35-2.43.424623541.30.07+25.40+0.04+25.51.79-971,716-41418.22
'26/09/2414.415.414.414.6+0.45+3.187.071,3549861.370.2-1260+0.07-1261.76-661,813+161458
'26/09/2314.1514.61414.15-0.35-2.414.145334551.170.08+130-0.37+12.61.85-321,879-181296.87
'26/09/2214.8514.914.2514.5-0.65-4.294.291,2478191.520.18-63.20+0.14-631.83-931,911-131477.69
'26/09/2115.415.914.915.15-0.25-1.626.493,2061,9631.630.49-860-0.64-86.61.87-1382,004+31607.98
'26/09/1813.915.413.915.4+1.4+1010.74,9252,9911.650.74+2500+0.81+2511.96+302,142+501577.33
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
'26/09/1713.614.0513.5514+0.05+0.363.581,0406331.640.14+1020-0.14+1021.67+372,112+141075.07
'26/09/1614.3514.8513.613.95-0.2-1.418.834,2322,1391.980.59-2450-2.31-2471.5-532,075-6934.48
'26/09/1512.814.1512.7514.15+1.25+9.6910.91,9999852.030.27-730+0.6-72.41.69+212,128+84994.65
'26/09/1412.1512.912.0512.9+1.15+9.797.231,0306861.50.13+1320+1.71+1341.76+932,107+15150.71
'26/09/1111.612.411.611.75+0.05+0.436.843432461.390.04-240-0.02-241.56+112,014000
'26/09/1011.7511.7511.711.7000.4358292.010.01+200+21.5602,003000
'26/09/0911.8511.8511.711.7-0.1-0.851.2785711.20.01+10+0.51+1.511.5602,003000
'26/09/0811.8511.911.7511.8+0.05+0.431.2864391.640.01-200-21.47+82,003000
'26/09/07121211.7511.75-0.05-0.422.1269611.130.0100-0.68-0.681.47+21,995000
'26/09/0411.8511.8511.7511.8-0.05-0.420.8490481.880.0100001.47+61,993000
'26/09/03121211.8511.85-0.15-1.251.2569431.610.01-180-0.07-18.11.4701,987000
'26/09/0211.951211.912000.83105531.990.01+150-0.05+151.49-11,987000
'26/09/0112.0512.051212+0.05+0.420.4277531.450.01+500+51.48+31,988000
'26/08/3111.812.2511.811.95+0.05+0.423.7893611.530.01+80+0.12+8.121.4701,985000
'26/08/281212.1511.911.9-0.1-0.832.08111661.690.01+500+51.46-111,985000
'26/08/2712.0512.21212+0.15+1.271.69123691.780.01+90+0.21+9.211.4501,996000
'26/08/2611.812.1511.812.05+0.1+0.842.931491051.420.02+3900+391.44-11,996000
'26/08/2511.851211.811.95-0.05-0.421.6783571.460.01-1600-161.4-51,997000
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
'26/08/2412.1512.31212+0.1+0.842.52139921.510.02+120-0.08+11.91.42-252,002-100
'26/08/2111.81211.811.9001.68101551.840.01+1100+111.41-12,027010.05
'26/08/2011.91211.911.9+0.1+0.850.8590561.620.01+3200+321.39+82,028010.05
'26/08/1911.7511.911.7511.8-0.1-0.841.26143751.90.02+21.60-0.05+21.61.35-52,020-410.05
'26/08/1811.9512.111.8511.9-0.05-0.422.09134721.870.02+800+81.33-52,025-550.25
'26/08/1712.112.211.911.95-0.35-2.852.443712161.720.04-250+0.43-24.61.32-52,030-9100.49
'26/08/1412.312.5512.2512.3+0.1+0.822.461701091.560.02+5300+531.33+132,0350190.93
'26/08/1312.4512.4512.212.2-0.15-1.212.02115641.790.01+250-0.56+24.41.27-52,022-5190.94
'26/08/1212.512.512.212.35+0.05+0.412.4477461.670.01+1400+141.25-12,0270241.18
'26/08/1112.2512.512.1512.3-0.05-0.42.83144791.830.02+320+0.66+32.71.12-222,0280241.18
'26/08/1012.3512.4512.1512.35+0.1+0.822.45142941.510.021.08-252,050+8241.17
'26/08/0712.6512.712.212.25-0.15-1.214.03166941.760.02+90-0.14+8.861.04-112,0750160.77
'26/08/0612.4512.5512.1512.4-0.1-0.83.22271361.670.03+930+0.02+931.03-102,0860160.77
'26/08/051212.951212.5+0.6+5.047.986574091.610.08-2200+0.1-2200.92+142,096+10160.76
'26/08/0411.811.9511.711.9+0.15+1.282.13117941.240.01+50-0.62+4.381.15-42,082+560.29
'26/08/0311.5511.911.4511.75+0.1+0.863.861881451.30.02-20+0.86-1.141.14+142,086010.05
'26/07/3111.811.911.5511.65+0.3+2.643.082891611.80.03-4100-411.14+62,072010.05
'26/07/3011.411.811.311.35-0.05-0.444.392881801.60.03+150-0.46+14.51.18-612,066010.05
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
'26/07/2912.2512.2511.211.4-0.7-5.798.685683201.770.07+2330-0.05+2331.13-1662,127-910.05
'26/07/2812.351312.0512.1-0.4-3.27.64442991.480.06-580+0.49-57.50.86+22,2930100.44
'26/07/2712.312.5512.2512.5-0.05-0.42.391461021.430.02+430+0.06+43.10.91-462,291-3100.44
'26/07/2412.812.912.512.55-0.35-2.713.11791351.330.02+360-0.83+35.20.86-322,337-3130.56
'26/07/231313.0512.812.9-0.2-1.531.911571091.440.02-160+0.3-15.70.81+132,3690160.68
'26/07/2213.1513.151313.1+0.05+0.381.151631121.450.02-140-0.3-14.30.81+172,3560160.68
'26/07/211313.212.913.05+0.15+1.162.331411001.410.02+1300+130.81+152,3390160.68
'26/07/20131312.612.9-0.1-0.773.081511191.270.02+290-0.07+28.90.79-162,3240160.69
'26/07/1713.6513.71313-0.85-6.145.052762021.370.04-690+0.41-68.60.75-92,3400160.68
'26/07/1613.7513.8513.613.85+0.05+0.361.81161991.630.02+1300+130.8+52,3490160.68
'26/07/1513.913.9513.5513.8+0.15+1.12.932121551.370.03-230-0.19-23.20.78+42,3440160.68
'26/07/1414.1514.213.513.65-0.35-2.5547723820.07-590+0.47-58.50.79+92,340-1160.68
'26/07/1314.614.751414-0.4-2.785.213141871.680.04-820-0.48-82.50.81+62,331-3170.73
'26/07/0914.7514.814.2514.4-0.1-0.693.792931801.630.04-360+0.03-360.88+212,3250200.86
'26/07/0814.915.0514.4514.5-0.15-1.024.12902051.420.04-940-0.06-94.10.91+432,3040200.87
'26/07/0715.31614.6514.65-0.55-3.628.887614391.730.12-1580+0.08-1580.97+312,2610200.88
'26/07/0615.2515.4515.115.2-0.15-0.982.283922241.750.06-610-0.95-61.91.08+452,2300200.9
'26/07/0315.8515.8515.0515.35-0.45-2.855.061,0976321.740.17-730+0.54-72.51.1-812,185-9200.92
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
'26/07/0214.415.814.415.8+1.4+9.729.721,1274932.290.18+940+0.98+951.12+442,266+9291.28
'26/07/01151514.414.4-0.25-1.714.12661701.560.04-1000-101+162,222-5200.9
'26/06/3014.714.814.414.65+0.25+1.742.782371511.570.03+60-0.3+5.70.98+122,206-6251.13
'26/06/2914.814.814.3514.4-0.1-0.693.12501631.530.04-180-0.15-18.10.96+182,1940311.41
'26/06/2614.9515.114.4514.5-0.4-2.684.364392941.490.06-11.80-0.36-12.20.97+122,176-2311.42
'26/06/2515.515.514.8514.9-0.35-2.34.263141981.580.05-330+0.32-32.70.97+202,164-10331.52
'26/06/241515.4514.915.25+0.4+2.693.73992701.480.06-82.10-0.01-82.11+142,144+5432.01
'26/06/2315.515.514.714.85-0.6-3.885.183552831.260.05+40+0.24+4.241.09+32,130-5381.78
'26/06/22161615.2515.45-0.35-2.224.755763931.470.09-52.100-52.11.08-192,127-31432.02
'26/06/1816.6517.215.815.8-0.15-0.948.781,6168341.940.27-2210+0.14-2211.14-102,146+6743.45
'26/06/1714.515.9514.515.95+1.45+10108114331.870.13+3460+0.02+3461.34-92,161+33683.15
'26/06/1614.8514.914.514.5-0.25-1.692.714152711.530.06+79.50-0.08+79.40.95-152,170-9351.61
'26/06/1515.115.314.714.75-0.25-1.6744563071.480.07+3500+350.86-42,185-19442.01
'26/06/1215.615.61515-0.1-0.663.975133351.530.08-380-0.05-380.82+122,189+5632.88
'26/06/111515.8514.6515.1-0.25-1.637.821,2237151.710.18+1220-0.37+1220.86-62,177+4582.66
'26/06/101616.9515.3515.35-1-6.129.791,5921,0041.590.26-2.220-0.04-2.260.72-672,183-31542.47
'26/06/0917.1518.0516.2516.35-0.95-5.4910.44,7862,9191.640.81-7130-0.71-7140.69-2582,250-34853.78
'26/06/0814.8517.314.517.3+1.55+9.8417.85,5184,1251.340.92+4210+0.38+4221.46+2212,508+411194.74
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
'26/06/051616.215.115.75+1+6.787.465,4082,6972.010.86-1420-2.08-1440.98-482,287+9783.41
'26/06/0413.4514.7513.314.75+1.3+9.6710.89674732.050.14+85.10+3.09+88.21.13-282,335+16692.96
'26/06/0313.7513.8513.1513.45-0.2-1.475.135433811.430.07-1690-0.3-1691.03+152,363+1532.24
'26/06/021313.812.9513.65+0.85+6.646.648285041.640.11-260-0.48-26.51.21-322,348+22522.21
'26/06/0112.313.112.312.8+0.6+4.926.565963611.650.08-400-0.06-40.11.23+562,380+10301.26
'26/05/2912.4512.712.112.2-0.25-2.014.827984771.670.1-1660-0.59-1671.23-192,324-6200.86
'26/05/2811.4512.4511.4512.45+1.1+9.698.811,1151,1650.960.14+1910+1.26+1921.38+452,343+26261.11
'26/05/2711.7511.7511.3511.35-0.3-2.583.432982211.350.03-200-0.64-20.61.17+52,298000
'26/05/2611.811.811.5511.65-0.1-0.852.132531421.790.03+320+0.75+32.81.19+92,293-500
'26/05/25121211.711.75-0.15-1.262.521981771.120.02-230-0.03-231.15+172,284050.22
'26/05/2212.0512.211.8511.9-0.2-1.652.892501821.370.03-150-0.2-15.21.18-62,267050.22
'26/05/2111.7512.111.7512.1+0.45+3.8631651041.590.02+180-0.03+181.2-152,273+550.22
'26/05/2011.711.9511.5511.65003.432631691.550.03+500-0.16+49.81.18-502,288000
'26/05/19121211.6511.65-0.35-2.922.921651331.240.02-230-0.31-23.31.12+12,338000
'26/05/18121211.6512-0.1-0.832.891681301.290.02+330+0.34+33.31.15-722,337000
'26/05/1512.612.651212.1-0.5-3.975.162441931.260.03-560+0.28-55.71.11+42,409000
'26/05/1412.6512.6512.5512.6000.7993861.080.01-1600-161.17+72,405000
'26/05/1312.912.912.612.6-0.3-2.332.332331431.630.03-120-0.08-12.11.19-12,398000
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
'26/05/1213.0513.0512.812.9-0.15-1.151.921921331.440.02-4600-461.2-62,399000
'26/05/1113.0513.1512.9513.05001.532381681.420.03+270-0.41+26.61.24+212,405000
'26/05/0813.113.112.913.05-0.05-0.381.531761341.310.02-40-0.04-4.041.21-132,384-500
'26/05/0713.0513.112.9513.1+0.1+0.771.151781121.590.02-500-51.21-182,397050.21
'26/05/0613.213.212.9513-0.2-1.521.892501441.740.03-260-0.2-26.21.22+12,415050.21
'26/05/0513.0513.212.9513.2+0.15+1.151.921491381.080.02-120+0.25-11.81.24-32,414-150.21
'26/05/041313.212.9513.05+0.05+0.381.921621351.20.02+40-0.17+3.831.25-22,417060.25
'26/04/3013.213.21313-0.2-1.521.521381211.140.02-190-0.06-19.11.24+132,419060.25
'26/04/2913.1513.2513.1513.2+0.1+0.760.761261121.120.02+2800+281.26-92,406-560.25
'26/04/2813.1513.21313.1001.531481021.460.02+700+71.23-102,4150110.46
'26/04/2713.513.51313.1-0.4-2.963.71801631.110.02-170-0.05-171.22+62,4250110.45
'26/04/2413.8513.913.513.5-0.35-2.532.892271381.640.03+90+0.37+9.371.24+152,419-5110.45
'26/04/2314.314.313.713.85-0.45-3.154.246723420.07-890+0.24-88.81.22+342,404-15160.67
'26/04/2214.3514.514.2514.3-0.2-1.381.722602121.230.04-3500-351.3-42,3700311.31
'26/04/2114.514.614.214.5-0.15-1.022.733772841.330.05-830-0.3-83.33.79-62,3740311.31
'26/04/2014.6515.1514.614.65+0.5+3.533.891,5047771.940.22-4080-0.44-4083.83+332,380+6311.3
'26/04/1713.0514.1513.0514.15+1.25+9.698.536232982.090.09+1030+0.15+1034.28-1412,347+25251.07
'26/04/1612.81312.7512.9+0.1+0.781.951871451.290.02+430+0.67+43.74.17+82,488000
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
'26/04/1512.951312.7512.8+0.05+0.391.961591051.510.02-80-0.16-8.164.11+52,480000
'26/04/1412.8512.9512.7512.75001.572491212.060.03+20-0.12+1.884.12-82,475000
'26/04/1312.6512.812.612.75+0.05+0.391.571731151.510.02+220-0.24+21.84.09-12,483000
'26/04/1012.8512.912.712.7-0.15-1.171.561301071.220.02-360+0.81-35.24.0702,484000
'26/04/0912.8512.8512.712.85001.171361091.250.02-560-0.02-564.09+32,484-100
'26/04/0812.712.9512.712.85+0.2+1.581.981531191.280.02+130-0.21+12.84.13+42,481+110.04
'26/04/0712.8512.8512.6512.65-0.2-1.561.561161200.970.01-370-0.09-37.14.11+22,477000
'26/04/021313.112.812.85002.33114851.340.01-2000-204.14+52,475000
'26/04/0113.0513.0512.812.85+0.05+0.391.951701401.220.02+210-0.04+214.16+92,470000
'26/03/311313.112.712.8-0.35-2.663.042121931.10.03+70-0.58+6.424.12-482,461000
'26/03/3013.413.41313.15-0.45-3.312.9420820810.03-1300-134.11-302,509000
'26/03/2713.7513.913.413.6-0.3-2.163.62271861.220.03-360+0.84-35.24.11-52,539000
'26/03/2613.9514.113.8513.9-0.1-0.711.7913013010.02-50-0.02-5.024.14+12,544000
'26/03/2514.1514.313.9514+0.05+0.362.511451670.870.02-160-0.03-164.13+152,543000
'26/03/2414.1514.213.913.95-0.15-1.062.132122580.820.03-100-0.06-10.14.15+22,528-100
'26/03/2314.314.31414.1-0.4-2.762.072033570.570.03+170-0.54+16.54.16-172,526+110.04
'26/03/2014.4514.6514.214.5+0.1+0.693.131992250.890.03-80+0.43-7.574.14+122,543000
'26/03/1914.5514.8514.414.4-0.2-1.373.082604690.550.04+900+94.15+492,531000
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
'26/03/1814.714.914.614.6-0.1-0.682.042399160.260.04-180-0.38-18.44.14+242,482000
'26/03/1714.61514.614.7002.722836800.420.04+120-0.02+124.16+112,458000
'26/03/1614.714.914.614.7-0.1-0.682.031958330.230.03+2000+204.14-282,447000
'26/03/1314.3515.214.314.8+0.4+2.786.254546900.660.07-7900-794.12-132,475-500
'26/03/121414.61414.4+0.4+2.864.293275090.640.05+7000+704.21-92,488+550.2
'26/03/1113.8514.213.8514002.51663440.480.02+120-0.17+11.84.13-12,497000
'26/03/1013.914.113.814+0.2+1.452.171293410.380.02-20+0.69-1.314.12+82,498-300
'26/03/0914.1514.1513.713.8-0.45-3.163.161906430.30.03-380+0.14-37.94.12+22,490030.12
'26/03/0613.914.3513.914.25+0.35+2.523.241634630.350.02+330-0.56+32.44.16+122,488+330.12
'26/03/0513.914.113.913.9+0.15+1.091.451825470.330.03+420+0.02+424.11-152,476000
'26/03/0414.214.213.7513.75-0.6-4.183.143103180.970.04-780-0.06-78.14.06+252,491000
'26/03/0314.714.714.214.35-0.35-2.383.42442590.940.04-880+0.39-87.64.15+222,466-500
'26/03/0214.8514.8514.5514.7-0.35-2.331.992743630.750.04-630-0.19-63.24.25-92,444-550.2
'26/02/2614.615.314.615.05+0.65+4.514.865854691.250.09+6800+684.32-622,453+10100.41
'26/02/2514.5514.714.3514.4-0.1-0.692.411872170.860.03+30+0+34.2402,515000
'26/02/2414.5514.6514.3514.5+0.05+0.352.081932010.960.03-200-0.08-20.14.24+102,515000
'26/02/2314.514.5514.114.45-0.05-0.343.12592111.230.04+190-0.28+18.74.26-72,505000
'26/02/1114.7514.7514.414.5-0.15-1.022.392091941.080.03-900-94.24-312,512000
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
'26/02/1014.614.814.5514.65+0.15+1.031.721691541.10.02+4100+414.25-22,543000
'26/02/0914.915.114.3514.5-0.15-1.025.123002711.110.04+430+0.28+43.34.2102,545000
'26/02/0614.914.914.414.65-0.25-1.683.362591881.380.04-790-0.29-79.34.16+152,545000
'26/02/051515.314.8514.9003.022371851.280.04-250+0.56-24.44.2502,530000
'26/02/041515.114.7514.9-0.1-0.672.333032481.220.05+170-0.39+16.64.27-42,530000
'26/02/0315.315.414.9515-0.3-1.962.942571931.330.04-810+0.46-80.54.26-52,534-100
'26/02/0215.715.715.1515.3-0.55-3.473.472482001.240.04-730-11.3-84.34.35+242,539+110.04
'26/01/301616.1515.815.85-0.2-1.252.182221641.350.04-6000-604.43-62,515000
'26/01/2916.416.416.0516.05-0.35-2.132.132301631.410.04-460-0.17-46.24.5+272,521000
'26/01/2816.516.516.3516.4-0.1-0.610.911961421.380.03-190-0.06-19.14.55+242,494-100
'26/01/2716.4517.116.4516.5+0.25+1.5445993801.580.1+10+11+124.57-102,470+110.04
'26/01/2616.316.416.2516.25-0.1-0.610.921751611.090.03+3200+324.57+62,480000
'26/01/2316.5516.716.316.35-0.05-0.32.442561471.740.04+6900+694.53-212,474000
'26/01/2216.416.4516.2516.4001.222781561.780.05-900-94.45+102,495000
'26/01/2116.5516.616.316.4-0.25-1.51.82041301.570.03-5100-514.46+62,485000
'26/01/2016.516.7516.516.65+0.15+0.911.521451101.320.02+3100+314.52+12,479000
'26/01/1916.4516.8516.3516.5+0.3+1.853.094172811.480.07+3700+374.49-362,478-100
'26/01/1616.3516.4516.216.2-0.15-0.921.531501371.10.02-90-0.16-9.164.45-282,514-510.04
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
'26/01/1516.4516.4516.2516.35-0.05-0.31.221221161.060.02+50+0.92+5.924.46-102,542060.24
'26/01/1416.116.451616.4+0.5+3.142.833812301.660.06+19200+1924.45+152,552+560.24
'26/01/1316.416.515.915.9-0.35-2.153.693071911.610.05-60-0.3-6.34.23+242,537-610.04
'26/01/121616.4515.916.25+0.45+2.853.483022211.370.05+14600+1464.24-72,513+670.28
'26/01/0915.916.115.7515.8-0.2-1.252.191491011.470.02+80-0.54+7.464.08+102,520010.04
'26/01/0816.1516.1515.8516-0.15-0.931.86168981.720.03+1400+144.07+32,510010.04
'26/01/0715.716.215.716.15+0.35+2.223.162281591.430.04+8500+854.05-142,507010.04
'26/01/0615.815.9515.715.8+0.15+0.961.61721071.610.03+5800+583.96-182,521010.04
'26/01/0516.316.415.6515.65-0.6-3.694.624642751.690.07-1340+0.32-1343.89-652,539010.04
'26/01/0216.316.316.1516.25+0.1+0.620.931871121.670.03+4500+454.01-362,604010.04
'25/12/3116.2516.316.0516.15-0.15-0.921.531541191.30.02+390-0.1+38.93.96-22,640010.04
'25/12/3016.416.416.0516.3-0.05-0.312.14163961.70.03-270-0.17-27.23.92+212,642-110.04
'25/12/2916.4516.516.3516.35-0.1-0.610.91114841.360.02+190+0.75+19.83.94-342,621+120.08
'25/12/2616.4516.5516.3516.45-0.15-0.91.2110891.240.0200-0.13-0.133.92+22,655-510.04
'25/12/2416.6516.6516.416.6001.51107811.320.02-90-0.06-9.063.92-52,653060.23
'25/12/2316.6516.6516.4516.6+0.1+0.611.21117891.320.02+3100+313.9202,658060.23
'25/12/2216.416.6516.416.5+0.05+0.31.521041260.830.02+340-0.13+33.93.88-52,658060.23
'25/12/1916.616.616.316.45001.82106741.440.02+150-0.08+14.93.85-162,663060.23
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
'25/12/1816.516.516.3516.45-0.15-0.90.999761.310.02-1300-133.83+132,679060.22
'25/12/1716.5517.316.5516.6+0.05+0.34.533772591.450.06-2500-253.84+112,666060.23
'25/12/1616.616.616.2516.55+0.05+0.32.121741171.480.03-3200-323.86-22,655060.23
'25/12/1516.4516.716.216.5003.031551161.340.03+410-0.32+40.73.89-62,657060.23
'25/12/1216.316.5516.316.5+0.05+0.31.521251001.250.02-50-0.12-5.123.84+22,663060.23
'25/12/1116.816.9516.416.45-0.55-3.243.243702301.610.06-1450+0.36-1453.85+612,661-760.23
'25/12/1017.0517.5516.9517003.532821731.630.05-560-0.37-56.44.01+322,6000130.5
'25/12/091717.116.8517001.47143841.70.02+6100+614.08+82,568+2130.51
'25/12/0817.217.216.9517-0.2-1.161.451421021.390.02-20-0.01-2.014.01+162,5600110.43
'25/12/0517.617.6517.217.2-0.4-2.272.561651131.460.03-360+0.92-35.13.99-152,5440110.43
'25/12/0417.617.717.4517.6+0.3+1.731.452641511.750.05+10700+1074.03-182,5590110.43
'25/12/0317.4517.4517.217.3001.451441091.320.02+480-0.07+47.93.91-312,5770110.43
'25/12/0217.217.517.217.3+0.05+0.291.74132681.940.02+700+73.85+252,6080110.42
'25/12/0117.317.717.1517.25+0.1+0.583.212201461.510.04+2100+213.84-132,583-1110.43
'25/11/2817.317.3517.117.15001.461831021.790.03+8500+853.81-242,5960120.46
'25/11/2717.417.517.1517.15-0.1-0.582.031931131.710.03+90-0.18+8.823.71+172,6200120.46
'25/11/2617.3517.517.217.25+0.1+0.581.752371451.640.04+6300+633.7-12,6030120.46
'25/11/2516.8517.616.8517.15+0.55+3.314.524172461.690.07-3200-323.63+262,604-15120.46
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
'25/11/2416.316.6516.216.6+0.65+4.082.823372111.60.06+2400+243.66-162,578+9271.05
'25/11/2115.7516.315.715.95-0.2-1.243.722971771.680.05+9300+933.63-362,5940180.69
'25/11/2016.216.31616.15+0.15+0.941.881871171.60.03+8100+813.5102,6300180.68
'25/11/1916.416.41616-0.5-3.032.422771781.560.04+280-0.28+27.73.42-512,630-1180.68
'25/11/1816.716.916.416.5-0.4-2.372.962591901.360.04+470-0.1+46.93.39+12,681+1190.71
'25/11/1717.5517.5516.8516.9-0.5-2.874.022811771.590.05-430-0.29-43.33.32+342,680-10180.67
'25/11/1417.517.6517.417.4-0.3-1.691.411661381.20.03+10+0.8+1.83.34+22,6460281.06