≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3376 新日興 / K線圖(日)

3376 新日興

日期: 10/08期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
169.5169+0.5+0.3%3.25%168171.5166
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9723.34億2,550773股/筆169.32.01116.1-1.86
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)
2,6124.43億3,646716張/筆169.5-2.5 (-1.46%)

連續漲跌: 首日上漲  ( +0.5元 / +0.3%)

財報評分: 最新47分 / 平均55分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 台股驚爆聯茂3.19億元違約交割 創今年上市櫃單次最高紀錄 (Anue鉅亨 09/21 22:01)

• 台股驚爆鉅額違約交割！　聯茂3.19億元刷新今年紀錄 (ETtoday新聞雲 09/21 20:28)

• 出貨上看3500萬支！高盛：iPhone Duo定價「實惠」　鴻海、南亞與大立光等大中華區供應商受惠 (Anue鉅亨 09/10 15:05)

• 快訊／台股收跌243點　台積電跌15元、被動元件翻紅2檔收漲停 (ETtoday新聞雲 09/10 13:38)

• 蘋果光竟不亮！鴻海月季線失守　玉晶光陷千元保衛戰 (ETtoday新聞雲 09/10 09:38)

• 新日興受邀參加中信證券舉辦之「2026第三季前瞻論壇」 (公告訊息 09/03 15:39)

• 代重要子公司定盈投資股份有限公司公告董事會決議現金增資基準日 (公告訊息 08/21 17:19)

• 代重要子公司定盈投資股份有限公司公告董事會決議現金增資發行普通股案 (公告訊息 08/21 17:19)

• 代重要子公司定盈投資股份有限公司公告董事會推舉董事長事宜 (公告訊息 08/21 17:18)

• 代重要子公司定盈投資股份有限公司公告董事、監察人任期屆滿重新指派事宜 (公告訊息 08/21 17:18)

• 新日興董事會決議解除經理人競業禁止之限制 (公告訊息 08/04 17:54)

• 新日興董事會通過2026年第二季合併財務報告 (公告訊息 08/04 17:53)

• 新日興2026年第二季合併財務報告董事會召開日期 (公告訊息 07/27 17:36)

• 新日興調整配息率 (公告訊息 07/21 17:02)

3376 新日興 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共5,106日
成交價: 169.5元 (+0.5元/ +0.3%)成交張數: 1,972張成交金額: 3.34億元
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1170高
近2日新高
首日上漲
(+0.5元/ +0.3%)
第1528高
近2日新低
第1062高
近2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
169.5元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價171.5174180.5203.519420825518781.5100.510858.3195202.5
漲跌價-2-4.5-11-34-24.5-38.5-85.5-17.5+88+69+61.5+111.2-25.5-33
漲跌幅-1.17%-2.59%-6.09%-16.7%-12.6%-18.5%-33.5%-9.36%+108%+68.7%+56.9%+191%-13.1%-16.3%
振幅4.66%5.46%8.03%22.1%32.5%43.5%37.8%76.7%271%229%214%435%130%44.9%
成交張數5,7959,2331.88萬7.86萬23.6萬68.8萬129萬320萬524萬546萬746萬954萬1,099萬108萬
成交金額9.85億15.8億32.6億144億454億1,420億2,706億6,933億1.07兆1.09兆1.32兆1.5兆1.7兆2,271億
週轉率2.96%4.72%9.62%40.1%120%351%661%1633%2676%2789%3810%4872%5616%553%

* 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
'26/10/08168171.5166169.5+0.5+0.33.251,9722,5500.773.34-3250+58.5-2669.78+2612,525-16094.86
'26/10/07171.5172.5168.5169-2.5-1.462.332,6123,6460.724.43+3.30-60.7-57.49.94+13012,499+626104.88
'26/10/06172.5174171171.5001.751,2121,5420.792.08-2230-59.2-2829.87+16012,369+15484.43
'26/10/05175.5175.5171171.5-2.5-1.442.592,4073,6590.664.15-139-117-28.3-2849.99-8412,209+1675474.48
'26/10/02175175173174001.151,0312,0140.511.79-3020-23.7-32610+8512,293-73803.09
'26/10/01175175.5174174-0.5-0.290.861,4081,6300.862.46-6930+5.36-68810.2-1012,208-253873.17
'26/09/30173.5177171174.5+3+1.753.52,5192,5450.994.4-6420+23.3-61910.6+1612,218+1644123.37
'26/09/29172173171171.5-2.5-1.441.152,0772,5450.823.57-63.70-42.1-10610.9-2812,202+2002482.03
'26/09/24175.5176174174-2.5-1.421.131,6872,3540.722.95-4620-7.91-47010.9+6212,230-15480.39
'26/09/23179180.5176.5176.5-4-2.222.221,9112,7940.683.39-5570-12.8-57011-5312,168-9630.52
'26/09/22180.5181175180.5+3.5+1.983.393,4263,2371.066.12-4970-73.5-57111.3+4012,221+2720.59
'26/09/21180180.5177177-2-1.121.961,5152,4460.622.7-3830+4.57-37911.5+512,1810700.57
'26/09/18178.5181177179+3.5+1.992.282,5042,6190.964.48-232+44-29.5-21811.6+4112,1760700.57
'26/09/17176.5179175175.5-1-0.572.272,3862,9780.84.21-3960-61.3-45711.7+4212,135-14700.58
'26/09/16172.5178170.5176.5+3.5+2.024.344,0343,9761.017.01-787+70-26-74311.9+4912,093-8840.69
'26/09/15180.5182173173-8-4.424.976,1347,0790.8710.8-1,259-15-207-1,48112.2-19012,044+48920.76
'26/09/14180.5187178181-2-1.094.928,3106,7081.2415.2-1,6310+209-1,42212.9+15412,234-110440.36
'26/09/11185.5189182183-6.5-3.433.696,1297,6790.811.4-976+35-166-1,10713.3-25412,080-1531541.27
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
'26/09/10210211186189.5-16.5-8.0112.119,83221,4910.9238.5-6,9870-591-7,57813.8+18512,334+1463072.49
'26/09/09204.5210.5201206+2.5+1.234.675,4746,2670.8711.3-7940-214-1,00916.7+39612,149+11611.33
'26/09/08208210203203.5-3-1.453.392,8193,5060.85.8-6240-0.52-62516.7+1911,753-71601.36
'26/09/07211211202.5206.5-4.5-2.134.037,1657,4110.9714.8-1,263-1-125-1,38816.9+25011,734-21671.42
'26/09/04209212204211+7+3.433.923,5713,8410.937.43+23.6-1-21.5+1.1217.4-10711,484+21691.47
'26/09/03208.5210201.5204-4-1.924.094,7256,4560.739.71+1630-494-33117.4-711,591-41671.44
'26/09/02211214.5206.5208-5-2.353.765,3965,4650.9911.3+6170-117+50017.5-29811,598-131711.47
'26/09/01216219210213-1-0.474.215,4118,0790.6711.6-9220-104-1,02617.4+32311,896-111841.55
'26/08/31217218210214-3-1.383.697,58921,0750.3616.2-446+65.4-93.5-47417.4-9011,573-331951.68
'26/08/28210222206.5217+7+3.337.3818,18521,7870.8339.4+2,2600+256+2,51617.5-1,09611,663+1072281.95
'26/08/27196.5213194.5210+16+8.259.5418,38819,2570.9538.2+3,8690+747+4,61516.6+1,58812,759+791210.95
'26/08/26188.5194.5188.5194+5+2.653.172,8123,5100.85.41+1,0390+166+1,20514.6-14111,171+7420.38
'26/08/25187.5191.5181189+2.5+1.345.631,9902,3150.863.69-1230-25.3-14813.9-9311,312-6350.31
'26/08/24185.5191183.5186.5+3.5+1.914.12,4072,0851.154.52+3680+148+51714.2+5611,405+7410.36
'26/08/21188.5188.5183183-5.5-2.922.921,7001,9680.863.14-937+1-54.8-99114+6811,349-1340.3
'26/08/20187190.5187188.5+2+1.071.888021,3130.611.51+97.30-21.9+75.514.5-1011,281+8350.31
'26/08/19186190184.5186.5-2.5-1.322.912,3672,3900.994.41+37.8-2-318-28214.4+8311,291-6270.24
'26/08/18193193.5188.5189-4-2.072.592,5594,4520.574.87-5320-21.6-55414.5+7911,208+2330.29
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
'26/08/17191196190193+3.5+1.853.174,3013,9341.098.31+5120+277+78915+14611,129+11310.28
'26/08/14190191186.5189.5002.371,2971,5420.842.45+65.10+12.8+7814.6-2010,983+3200.18
'26/08/13193195188.5189.5-2.5-1.33.391,9014,7360.43.62+88.70-98-9.2714.6-18211,003+1170.15
'26/08/12187197.5186192+8+4.356.254,2413,7321.148.19+5380+211+75014.5-17511,185-1160.14
'26/08/11183185.5181184+0.5+0.272.451,1331,3860.822.08+24.7-1.66-44-20.914.4+3111,360+6170.15
'26/08/10184187.5175183.5-1-0.546.784,2953,4611.247.8+290+10+101+40114.3+10111,3290110.1
'26/08/07188.5190184184.5-4-2.123.181,2312,0560.62.31+1310-38.6+92.113.3+411,228+2110.1
'26/08/06179190179188.5+7.5+4.146.082,0452,1360.963.78+2390-94.1+14513.4+6411,224+990.08
'26/08/05182187181185+5.5+3.063.342,2982,29014.23+4310+231+66213.3-16911,160000
'26/08/04177181.5176179.5-0.5-0.283.061,9202,0190.953.44-2180+163-55.312.9+1511,329000
'26/08/03169183165180+9+5.2610.52,0592,2150.933.66+311+1+75+38713.1-6411,314000
'26/07/31170174168171+11+6.883.752,8502,5661.114.87+164+2+34.8+20113+10311,378-1600
'26/07/30169172159160-9-5.337.695,5925,2741.069.16-239+1+116-12112.9-11611,275-25160.14
'26/07/29178181164169-10.5-5.859.476,0175,4381.1110.2+204+1-119+85.913-1,05711,391+28410.36
'26/07/28181184.5179.5179.5-5-2.712.712,1292,2120.963.86+730-40.1+3312.9-23312,448-34130.1
'26/07/27186188.5181184.5-1-0.544.042,8673,0750.935.27+167-500+86.6-24712.9-3612,681-22470.37
'26/07/24190.5191185.5185.5-6-3.132.872,4292,9340.834.54-405-499-115-1,01912.9+15512,717-38690.54
'26/07/23192195189191.5003.131,2851,5280.842.46-95.3+1+18.3-7613.3-8812,562+21070.85
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
'26/07/22192.5195191.5191.5+2+1.061.851,6051,7130.943.1+629-500+36.9+16613.4-9512,650-61050.83
'26/07/21189.5191.5187.5189.5+3+1.612.141,1501,3640.842.18+57.80+8.69+66.513.1-6812,745-31110.87
'26/07/20189.5191.5185186.5-0.5-0.273.482,3332,4010.974.39+2170-26.7+19013.1-14112,813+71140.89
'26/07/17192194186187-7.5-3.864.114,0515,0280.817.66-1,2710-310-1,58113+5912,954-251070.83
'26/07/16199199194.5194.5-5-2.512.261,6081,9430.833.16-5030-12.3-51513.6+9712,895-361321.02
'26/07/15198.5200193.5199.5+2+1.013.293,6074,3500.837.1-488-559+842-20513.9+15312,79801681.31
'26/07/14195.5197.5190197.5+3.5+1.83.873,4603,3371.046.68+21.9-1-271-25014.1-16512,645-571681.33
'26/07/13197198192194003.091,7092,1030.813.33-48.7-30-104-18314-7512,81002251.76
'26/07/09195.5196.5194194-3-1.521.271,8442,8090.663.6-7280-4.34-73214.1+8212,885-82251.75
'26/07/08194.5198.5193.5197+2.5+1.292.572,3732,1741.094.65+2700-46.5+22414.6+6912,803+52331.82
'26/07/07200200.5193.5194.5-4.5-2.263.523,1294,2660.736.13-7770-233-1,01114.6-2612,734+102281.79
'26/07/06204204.5198199-5.5-2.693.183,6515,7180.647.34-513-1-61.2-57515.7-17412,760-232181.71
'26/07/03205.5209.5200.5204.5+10.5+5.414.6412,2479,7671.2525.1+3510-54.3+29715.9+32812,934+282411.86
'26/07/02195195193194-1-0.511.033,0164,1770.725.84-967-19+5.27-98015.6+11212,606+22131.69
'26/07/01202203195195-4-2.014.024,1795,0000.848.26-1,853-70-12.9-1,93616.1+12012,494+12111.69
'26/06/30199202196199+4.5+2.313.082,7732,6711.045.54+8.31+250+43.8+30217.1-9212,374-22101.7
'26/06/29196.5201194194.5003.63,4703,4431.016.83-347+149-1.8-20017-3412,466-22121.7
'26/06/26200.5201.5194.5194.5-6-2.993.496,4387,2170.8912.7-2,9640-387-3,35117-1312,500-22141.71
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
'26/06/25205214.5200.5200.5-0.5-0.256.978,3278,0271.0417.1-1,2310-110-1,34118.3+9812,513-122161.73
'26/06/24200.5205199201-1.5-0.742.963,0673,4880.886.2-6130-28.5-64118.7+9712,415-22281.84
'26/06/23209.5209.5201.5202.5-6.5-3.113.835,2115,5860.9310.6-8500-41.7-89119-11012,318-122301.87
'26/06/22207.5211204.5209+4+1.953.175,1165,2560.9710.6+8250+175+1,00119.6-20812,428+22421.95
'26/06/18199207199205+7.5+3.84.053,9634,3510.918.09-60.20+155+94.619.2+13712,636+272401.9
'26/06/17199201.5196.5197.5-2.5-1.252.55,5396,8910.811-2,171+7+139-2,02619.6+31212,492-432131.71
'26/06/16204.5205.5199200-3-1.483.24,7465,5150.869.53-2,0450-170-2,21520.4+19212,180+952562.1
'26/06/15203.5206201203+2.5+1.252.494,4915,1480.879.1-1,412+18+46.1-1,34820.9+9011,98801611.34
'26/06/12212216.5200.5200.5-3-1.477.867,7919,5640.8116.1-2,008-1+133-1,87521.5+1011,898+311611.35
'26/06/11207.5210.5199.5203.5-8-3.785.29,1369,9870.9118.7+472+14-189+29722.5-61211,888-1041301.09
'26/06/10226.5230.5211.5211.5-23.5-108.0919,69823,9070.8242.7-4,888-875-412-6,17522.3-32212,500-32341.87
'26/06/09241.5249.5233235-1.5-0.636.9834,18131,8571.0782.1-3,539+341-319-3,51724.7+52112,822-72371.85
'26/06/08223244.5219236.5-0.5-0.2110.834,98429,3991.1981.5+1,562+750-141+2,17126.3-28512,301+262441.98
'26/06/05215237212.5237+21.5+9.9811.415,18812,0321.2635.1+2,5590+673+3,23225.5+22412,586+1532181.73
'26/06/04227.5227.5213.5215.5-11-4.866.186,4576,3991.0114.1-1,435+13-321-1,74324.5+38912,362-28650.53
'26/06/03211.5231.5210226.5+15+7.0910.214,19913,4111.0632+4,7380+126+4,86325.1+58611,973+78930.78
'26/06/02215217206.5211.5-3.5-1.634.883,9294,0670.978.31-180+2-280-45822.7+12011,387-5150.13
'26/06/01205222.5204.5215+12.5+6.178.898,5508,0651.0618.4+2,7110+460+3,17122.9-38911,267+6200.18
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
'26/05/29206.5208201.5202.5-2.5-1.223.176,5646,2891.0413.4-2,6110-15.8-2,62721.5+30911,656-2140.12
'26/05/28214.5216.5204205-7-3.35.94,3324,4200.989.07-6680-123-79122.3+14511,347-4160.14
'26/05/27220220.5211.5212-7-3.24.115,5076,3420.8711.8+85.60+19.5+10522.5-8911,202-10200.18
'26/05/26221.5224.5217.5219-1.5-0.683.174,7227,8730.610.4-201-7+45.4-16222.5+5011,291+3300.27
'26/05/25212.5226209.5220.5+10.5+57.8613,38713,441129.4+4,9850+454+5,43822.8-33211,241+4270.24
'26/05/22211216207210+0.5+0.244.35,98615,8630.3812.6+636+2-38+60020.5+8011,573+1230.2
'26/05/21206214204.5209.5+7+3.464.696,1927,6920.8113+2,278+10+205+2,49320.2-39611,493+6220.19
'26/05/20205.5207.5201.5202.5-2-0.982.933,1198,6580.366.36-251-15+292+25.819-5211,889+3160.13
'26/05/19204.5215201204.5-1-0.496.818,62313,5440.6417.9+3,493-1,732+249+2,01019.2-33911,941-7130.11
'26/05/18192.5206.5188.5205.5+13+6.759.356,1236,2870.9712.3+1,8940+680+2,57417.4-8912,280-39200.16
'26/05/15198202191.5192.5-4-2.045.344,8936,2940.789.53-8960-101-99716.4-23312,369+27590.48
'26/05/14202.5202.5195196.5-3.5-1.753.755,0056,1700.819.85-873-1+23.9-85016.7-21612,602+19320.25
'26/05/13204204.5198200-4-1.963.193,7324,6200.817.47-7930-132-92517.1-4912,818-7130.1
'26/05/12206.5206.5201204-2.5-1.212.663,0783,4400.896.25-293-18-9.95-32117.5-8912,867+10200.16
'26/05/11203.5209.5201.5206.5+4+1.983.953,2823,5870.916.71-23-10-61.8-94.817.7-28012,956-2100.08
'26/05/08214216202202.5-12.5-5.816.516,3819,4070.6813.2-1,326-10-156-1,49217.7+20913,236-2120.09
'26/05/07205.5218.5202215+10+4.888.057,3717,2441.0215.7+1,274-56.4+323+1,54018.4+39713,027-10140.11
'26/05/06207.5208199205-0.5-0.244.384,4474,9090.919.02-333+4.4-49.9-37917.7-34412,630+9240.19
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
'26/05/05209209204205.5-3.5-1.672.392,9435,7550.516.04-662+46-17.6-63317.8-13912,974+2150.12
'26/05/04206.5213.5206.5209+5+2.453.434,0714,1830.978.55+7160+127+84318.2-21013,113-3130.1
'26/04/30208208202204-1-0.492.933,8024,1770.917.77-6440+3.27-64117.8-31813,323-2160.12
'26/04/29207209203205002.933,0853,2370.956.34-875-1+28-84818-413,641+2180.13
'26/04/28208.5210203205-2.5-1.23.373,0283,4960.876.24-6250+66.9-55818.5-29413,645+1160.12
'26/04/27214214.5201207.5-5.5-2.586.346,3056,4780.9713-1,090+120+6.27-96318.7-9013,939-93150.11
'26/04/24219.5227.5211213-2-0.937.6710,46311,9580.8722.8-2,6730+87.2-2,58619.2+82814,029-201080.77
'26/04/23227.5231.5206.5215-7.5-3.3711.213,39813,8430.9729.3+1,358+320-633+1,04520.6-26013,201+41280.97
'26/04/22225.5227.5218222.5-1.5-0.674.2414,47021,7520.6732.3+1,163+551-174+1,54020-1,87213,461-1511240.92
'26/04/21214224213.5224+20+9.85.1513,60111,3191.230.2+4,021+500+314+4,83519.4+1,58315,333-412751.79
'26/04/20201.5207199.5204+9+4.623.857,7897,1001.115.9+1,420+1,362-118+2,66417.5-21313,750-353162.3
'26/04/17195.5196.5191.5195002.563,0113,3530.95.84-471+1-211-68016.6+2313,96303512.51
'26/04/16195198.5193195+3+1.562.863,5293,8510.926.89+39+32-91.7-20.716.7-34013,940-263512.52
'26/04/15198.5200.5191.5192-6.5-3.274.538,2759,6020.8616.2+146+1-469-32316.6+78114,280+3623772.64
'26/04/14202206196198.5+0.5+0.255.055,3715,371110.7-580+35-68.5-61316.6-34413,499+6150.11
'26/04/13206206197198-8.5-4.124.365,3697,4270.7210.7-2,333+1-192-2,52416.9+24413,843+190.07
'26/04/10212213.5206206.5-1.5-0.723.613,0233,5290.866.31-320-0.28-60-38018-26313,599+180.06
'26/04/09213217.5207.5208-3.5-1.654.734,5676,0750.759.68+7540-4.13+75018.1+1513,862+770.05
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
'26/04/08206.5218205211.5+5.5+2.676.319,2938,2601.1319.7+1,496-1+414+1,90917.7+2013,821000
'26/04/07195206195206+18.5+9.875.876,9117,8110.8814.1+1,4690-86.9+1,38216.9+27113,801000
'26/04/02196.5198187187.5-8.5-4.345.615,0776,0000.859.66-2,0620-81.1-2,14316.1+9813,530000
'26/04/01200200193196+5+2.623.664,2213,9561.078.27-1,230-0.27+107-1,12217.2+36713,432-3000
'26/03/31201.5205.5189.5191-14-6.837.85,7327,0540.8111.2-870+0.68-229-1,09917.8-65413,065-18300.23
'26/03/30202207.5200.5205-2.5-1.23.371,9772,4000.824.04+5+1.73-91.4-84.718.3+113,719-7480.35
'26/03/27208210200207.5-2.5-1.194.766,0536,5120.9312.4+486-1,628+370-77218.3-23213,718-17550.4
'26/03/26221.5221.5209.5210-7.5-3.455.524,7275,1010.9310.1-386-0.1+7.74-37818.1-58513,950-42720.52
'26/03/25220223214.5217.5+3+1.43.969,5528,4481.1320.9-747-0.11+188-55818.4+38614,535+71140.78
'26/03/24211222204.5214.5+10.5+5.158.588,5246,9301.2318.2+1420-142-0.4418.8+14814,149+321070.76
'26/03/23202211.5201.5204-19.5-8.724.477,1197,120114.6+299+16-229+85.618.9-76314,001-54750.54
'26/03/20232233220.5223.5-7-3.045.4210,50610,8100.9723.8-2,407+6.7-324-2,72518.8+78114,764-311290.87
'26/03/19219.5234216230.5+9.5+4.38.1411,23415,5580.7225.8+8270+2.58+82920.1+96713,983+191601.14
'26/03/18227228.5218.5221-3-1.344.466,26013,8770.4513.9-44.8-5-285-33519.7+23213,016-81411.08
'26/03/17226232222224+7.5+3.464.6217,83615,4761.1540.6+2,664+2+417+3,08319.7-43412,784-331491.17
'26/03/16201216.5200216.5+19.5+9.98.3812,38310,3381.226.3+3,507+17+333+3,85718.3+9013,218+981821.38
'26/03/13197198194.5197-2-1.011.762,0202,0360.993.97-2790-225-50416.6+16013,128-1840.64
'26/03/12194.5202193199+3.5+1.794.63,8803,6061.087.69+1,027+14+85.3+1,12616.7-4512,968+7850.66
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
'26/03/11198.5200193.5195.5-2-1.013.294,1335,1820.88.11-1,1580-42.2-1,20016.2+16213,013-1780.6
'26/03/10193200192197.5+7.5+3.954.213,0493,0740.995.97+2640+53.5+31716.7+11512,851+6790.61
'26/03/09181190177190-5-2.566.676,1975,7751.0711.2-546+30-68.9-58516.4-78812,736-5730.57
'26/03/06193195190.5195+2+1.042.332,2902,3280.984.42-4060+111-29516.8+7013,524-37780.58
'26/03/05197.5198.5191193+1+0.523.914,5974,2151.098.95-1,922-1-51.2-1,97417+33613,454+121150.85
'26/03/04205206.5190192-19-97.828,88110,4220.8517.4-2,192+26-206-2,37218-1,21713,118-11030.79
'26/03/03220225211211-4.5-2.096.59,62710,7990.8920.9-2280-118-34619.2+9314,335-111040.73
'26/03/02204.5218.5202.5215.5+8.5+4.117.736,44811,0040.5913.7+308+25+240+57319.3+53414,242+281150.81
'26/02/26204215201207+5.5+2.736.957,0146,7221.0414.7+398+299+40.8+73819.1+59313,708+6870.63
'26/02/25204210.5200201.5005.214,8664,5841.069.91+490+101+15018.7+94713,115-2810.62
'26/02/24201203198.5201.5+1.5+0.752.252,8493,7110.775.7+2210-26.5+19518.6+3912,168-26830.68
'26/02/23196203.5194.5200+7.5+3.94.683,7353,6791.027.47+9330+125+1,05718.5-13712,129+111090.9
'26/02/11194.5196191.5192.5-1-0.522.332,5263,1880.794.87+19.90+16+35.918+8912,301-7980.8
'26/02/10199.5200.5193193.5-5.5-2.763.773,5995,0460.717.04-1,169-11-45.3-1,22617.9+5512,212-161050.86
'26/02/09205205199199+0.5+0.253.022,0192,3360.864.05-4870-104-59118.5-19712,15701211
'26/02/06203.5203.5197198.5-5.5-2.73.195,2965,6190.9410.6-1,402+526-195-1,07218.7-6712,354-141210.98
'26/02/05213.5218203.5204-9.5-4.456.795,7689,2720.6212-8560-75.6-93219.8-58412,421-61351.09
'26/02/04206220206213.5+10.5+5.176.98,4257,8381.0718.1+1,5130+112+1,62520.3+53013,005-91411.08
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
'26/02/03211218203203-2.5-1.227.36,4695,6331.1513.5+107+290-106+29119.6-18312,475-51501.2
'26/02/02206.5208201205.5-4.5-2.143.333,4773,6460.957.1-788+552-110-34619.5-19112,658+71551.22
'26/01/30206.5211199.5210+4+1.945.584,5464,8310.949.34-672+148+86.3-43819.7-13912,849+101481.15
'26/01/29220220.5204206-13-5.947.538,8459,7360.9118.5-63.90-644-70820.1-82212,988-91381.06
'26/01/28224.5229.5217.5219-3.5-1.575.395,6455,5591.0212.5+2800+17.1+29720.1-1,32013,810+11471.06
'26/01/27228.5229.5220.5222.5-2.5-1.1144,1665,2560.799.31+14.20-59.3-4520-13715,130-51460.96
'26/01/26225231220.5225-1.5-0.664.644,1125,0110.829.29-8940-45.5-93919.9+25415,267+31510.99
'26/01/23226232.5219.5226.5+2.5+1.125.85,7896,6310.8713.1-1590+105-53.520.4+26415,013+71480.99
'26/01/22235238224224-6-2.616.099,19430,8190.321.1-6870-94.7-78220.4-1,33914,749-21410.96
'26/01/21241250230230-4.5-1.928.5319,26826,7710.7246.2-2,775+575-135-2,33520.8+86016,088-81430.89
'26/01/20227.5249223234.5+7+3.0811.415,12022,9160.6635.9-1,9770+18.1-1,95922.2+3,17015,228+21510.99
'26/01/19218.5232218227.5+9.5+4.366.424,9196,3800.7711.2+998+273+10.7+1,28223.2-6312,058+21491.24
'26/01/16219227218218+3+1.44.193,8204,6490.828.49-2000+52.9-14722.7+29012,121+101471.21
'26/01/15218221.5215215-3-1.382.982,9372,92616.38+1350-293-15823-10611,831-111371.16
'26/01/14223224217218-4-1.83.152,9785,2720.566.54+1590-46.7+11223-32411,937-111481.24
'26/01/13236236222222-12-5.135.985,75918,6530.3113-5840-191-77622.9-31612,261-541591.3
'26/01/12233238227.5234+5.5+2.414.69,07022,9620.421.1-281+11-54.5-32423.2-76312,577-562131.69
'26/01/09224239.5215.5228.5+5.5+2.4710.812,27323,8230.5228.1-751+458-101-39423.3+89913,340+262692.02
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
'26/01/08221226216223004.488,2868,6960.9518.4+1,091+100-170+1,02023.6-78312,441+102431.95
'26/01/07223223208223-0.5-0.226.7112,44317,7510.726.7-9100-122-1,03322.9-87813,224+612331.76
'26/01/06207226207223.5+16+7.719.169,8588,6951.1321.4-7380+709-29.623+1,32214,102-211721.22
'26/01/05209210.5197.5207.5+3+1.476.364,4724,5470.989.13-2280+258+29.623.3-57312,780+21931.51
'26/01/02203.5209.5202.5204.5+2+0.993.462,3632,1351.114.86-4520+138-31423.4-19713,353-171911.43
'25/12/31204205202.5202.5-0.5-0.251.231,4511,5140.962.95-449+52+95.7-30123.5+5513,550-12081.54
'25/12/30203.5203.5199.5203001.971,8421,8201.013.71+432-186+31.5+27823.8-45413,495+72091.55
'25/12/29202.5205202203+1+0.51.498451,3250.641.72+350+63.4+98.423.6-8513,949-72021.45
'25/12/26205206200.5202002.721,4591,6780.872.96-36.8+8+63.2+34.523.6-22614,034+32091.49
'25/12/24206.5206.5202202-3.5-1.72.191,9191,7161.123.91+4260+126+55223.6-79414,260-552061.44
'25/12/23210.5210.5202.5205.5-3.5-1.673.832,9602,96916.06+1300+123+25323.3-22815,054-702611.73
'25/12/22212213.5206.5209-1.5-0.713.332,0252,1150.964.23-30.10+35.1+4.9923.2-33015,282-193312.17
'25/12/19208214206210.5+5+2.433.892,2853,1700.724.81+480+93.3+14123.2+22115,612-463502.24
'25/12/18206208204205.5-0.5-0.241.941,3471,8120.742.77-1450+33.5-11123.3-8215,391+73962.57
'25/12/17212213204206-2-0.964.333,8142,8721.337.9-4790-331-80923.4+50815,473+43892.51
'25/12/16208.5209.5202.5208-2-0.953.333,0292,6511.146.23+5750-189+38623.6-41814,965+263852.57
'25/12/15207.5211206210-0.5-0.242.382,2802,3810.964.75-31.90+76.1+44.223.3+8815,383+163592.33
'25/12/12216.5219210210.5-5-2.324.183,66417,7530.217.81-5690-177-74623.2+21015,295-433432.24
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
'25/12/11206.5224.5206.5215.5+9.5+4.618.7411,37114,6600.7824.6+89.2+92+570+75123.7+1,61315,085+353862.56
'25/12/10197.5209.5196206+8+4.046.826,3195,0921.2413-1980+430+23223.8+33813,472+513512.61
'25/12/09203.5207193198-5-2.466.94,3973,7021.198.73+526-1-9.23+51523.8-45913,134+543002.28
'25/12/08204204.5201203+0.5+0.251.732,4011,9181.254.87-308-7-34-34923.9+32813,593+312461.81
'25/12/05208209201.5202.5-5.5-2.643.613,1936,2470.516.51-826+87-426-1,16524+71213,265-422151.62
'25/12/04202.5211202.5208+6.5+3.234.225,4085,1731.0511.2-230-2+66.2-16524.3+96712,553+772572.05
'25/12/03197.5213197201.5+6.5+3.338.217,5327,1721.0515.5-954+7+790-15724.4+54511,586+171801.55
'25/12/02197.5198.5195195-1.5-0.761.781,3401,2391.082.63-730+45.5-27.524.8+7311,041-251631.48
'25/12/01197199.5195196.5-0.5-0.252.282,7102,0321.335.33-1490+97.6-51.725+12710,968+51881.71
'25/11/28200.5203195197-2.5-1.254.015,3216,5650.8110.5+57-1,200-41.1-1,18425.1+50410,841+41831.69
'25/11/27193201.5191199.5+7.5+3.915.477,5326,5111.1614.9-1,5020+107-1,39525.1+52110,337+291791.73
'25/11/26182.5194.5181192+11+6.087.465,9624,3551.3711.3-1,1990+130-1,06925.6+1,1559,816+211501.53
'25/11/25180.5182179.5181+0.5+0.281.391,2932,4740.522.34+11+29-25.6+14.426.1-748,661-11291.49
'25/11/24182183176180.5+3+1.693.942,6412,5871.024.74-781+52-45.7-77526.2+1918,735+151301.49
'25/11/21176182175.5177.5-3-1.663.62,9223,9050.755.2-405+30+193-18326.6+518,544-261151.35
'25/11/20178181.5175180.5+8.5+4.943.783,07412,2230.255.5+862-619+128+37126.9+128,493-121411.66
'25/11/19180180171.5172-8-4.444.726,5886,3441.0411.5+601-825-256-48026.4-1508,481-461531.8
'25/11/18185185180180-5-2.72.71,8862,1670.873.42+559-46-328+18526.2-2208,631+171992.31
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
'25/11/17190190.5183.5185-5-2.633.682,6834,3830.614.97-69.6-8-278-35626+728,851+191822.06
'25/11/14185192183190+1.5+0.84.773,1312,5901.215.92+209-12-12.8+18426-748,779-191631.86
'25/11/13191191.5187188.5-2-1.052.363,6084,2330.856.81+6.12-9-20.9-23.826-128,853+581822.06
'25/11/12196.5197186190.5-6-3.055.68,9208,6421.0316.9-5.21-326-364-69525.8-1098,865-811241.4
'25/11/11205.5206.5195.5196.5-8.5-4.155.373,1954,5850.76.35-749-362-75.9-1,18725.6+108,974+302052.28
'25/11/10199.5206194.5205+5+2.55.753,0303,3940.896.1+3260-289+3726.3-688,964-261751.95
'25/11/07202.5206199.5200-5-2.443.171,9103,9300.493.84+5270-39+48826.2+559,032+492012.23
'25/11/06207207.5203205+0.5+0.242.21,6612,3960.693.41+807-175+29.1+66126+258,977+91521.69
'25/11/05200205198204.5+2+0.993.462,2682,2870.994.57+28.7+2+24.4+55.125.7-1238,952-161431.6
'25/11/04210.5211.5202.5202.5-8-3.84.282,5293,6760.695.2-257-4-40.4-30225.6-739,075+311591.75
'25/11/03213213210.5210.5-1-0.471.181,0571,3110.812.23-73.50+0.75-72.825.8+219,148-51281.4
'25/10/31211.5215210211.5-1-0.472.351,7682,3330.763.75+16.6-196+132-47.825.9+339,127-141331.46
'25/10/30209214209212.5+3.5+1.672.392,1092,2190.954.46+194-325+29.7-10126.1+1109,094+171471.62
'25/10/29212213207.5209-1-0.482.623,5963,6840.987.54+165-1,318-45-1,19826.2+898,984+381301.45
'25/10/28216.5216.5207210-5.5-2.554.414,2585,1170.838.98+925-1,150+16.9-20826.3-98,895-16921.03
'25/10/27215.5217.5213.5215.5+6+2.861.913,0093,2820.926.49+169-279+67.4-42.225.8-638,904+31081.21
'25/10/23215.5216202.5209.5-8-3.686.217,9189,6960.8216.5-1,489-818-116-2,42325.6-788,967+171051.17
'25/10/22223.5225217.5217.5-7.5-3.333.333,8965,4400.728.57-1,290-101-14.2-1,40626.2+2349,045-8880.97
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
'25/10/21224227.5222225+4.5+2.042.493,4663,8530.97.81+425-110+14.4+32926.8-768,811+4961.09
'25/10/20219.5226.5216220.5+1+0.464.783,7023,8320.978.17-707-257+49.8-91426.3+1128,887-24921.04
'25/10/17218221215.5219.5-1.5-0.682.492,9203,3330.886.39-947-37-23.9-1,00826.6+808,77501161.32
'25/10/16225230219.5221+0.5+0.234.764,6625,1990.910.4-1,208-574+19.7-1,76227+3358,695-21161.33
'25/10/15222223.5218.5220.5-1-0.452.263,3435,1590.657.36-890-295-5.76-1,19127.5+1958,360-81181.41
'25/10/14228229221221.5-5.5-2.423.527,4897,9840.9416.9-2,386-519-394-3,29927.8+4888,165-31261.54
'25/10/13242.5246.5227227-25-9.927.7411,55214,1530.8226.7-3,368-433-49-3,85029-8217,677-2191291.68