≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2105 正新 (還原股價) / K線圖(日)

2105 正新

日期: 11/09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
29.6530.05-0.4-1.33%2.83%30.0530.529.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,7232.91億4,9621.96張/筆29.881.116.298.25
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)
11,7393.48億4,9912.35張/筆29.62-0.45 (-1.48%)

連續漲跌: 連2跌  ( -0.85元 / -2.79%)

財報評分: 最新51分 / 平均53分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 正新薪酬委員會委員異動 (公告訊息 11/09 17:07)

• 正新董事會通過由正新現金增資Maxxis Rubber India Private Limited案 (公告訊息 11/09 17:07)

• 正新董事會通過2026年第三季合併財務報告 (公告訊息 11/09 17:06)

• 正新獨立董事辭職功能性委員會之委員 (公告訊息 11/02 16:00)

• 正新獨立董事辭職 (公告訊息 11/02 16:00)

• 外資砍台股179億！中鋼賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/16 17:51)

• 代重要子公司 MAXXIS Holdings (BVI) Co., Ltd.公告董事會決議通過盈餘匯回案 (公告訊息 08/24 14:06)

• 代重要子公司 MAXXIS Trading Ltd.公告董事會決議通過盈餘匯回案 (公告訊息 08/24 14:05)

• 正新受邀參加國票綜合證券舉辦之法人說明會 (公告訊息 08/21 14:00)

• 外資擴大買超757億元 狂掃4檔主動式ETF逾19萬張 再追買2檔記憶體股 (Anue鉅亨 08/13 19:45)

• 外資連4買！台股拱上46K　加碼力積電、調節鴻海 (ETtoday新聞雲 08/13 18:15)

• 正新董事會通過由正新現金增資PT. Maxxis International Indonesia案 (公告訊息 08/12 16:02)

• 正新稽核主管異動 (公告訊息 08/12 16:02)

• 正新董事會通過2026年第二季合併財務報告 (公告訊息 08/12 16:01)

• 正新董事會決議通過清算正東機械(昆山)有限公司 (公告訊息 08/12 14:30)

• 正新2026年度第2季財務報告董事會召開日期為 2026年08月12日 (公告訊息 08/04 14:04)

• 代重要子公司MAXXIS Holdings (BVI) Co., Ltd.公告董事會決議通過盈餘匯回案 (公告訊息 07/29 14:05)

• 代重要子公司MAXXIS Trading Ltd.公告董事會決議通過盈餘匯回案 (公告訊息 07/29 14:04)

• 外資砍台股777億元！面板雙虎賣最多　買賣超前10一次看 (ETtoday新聞雲 07/03 17:25)

• 外資提款台股890億！大砍友達　買賣超前十名一次看 (ETtoday新聞雲 07/02 17:36)

• 正新董事會決議委任永續發展委員會委員 (公告訊息 07/02 16:23)

• 正新董事會決議委任薪資報酬委員會委員 (公告訊息 07/02 16:23)

• 友達漲停功臣！外資大舉回補17萬張　進出前10名一文看 (ETtoday新聞雲 06/29 17:58)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2105 正新 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共9,174日｜股價已還原
成交價: 29.65元 (-0.4元/ -1.33%)成交張數: 9,723張成交金額: 2.91億元
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3207高
近90日新低
連2跌
(-0.85元/ -2.79%)
第1224高
近2日新低
第2889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

｜股價已還原
結算價
29.65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30.331.43230.431.730.429.841.53928.543.833.47.5927.9
漲跌價-0.65-1.75-2.35-0.7-2.05-0.7-0.13-11.9-9.3+1.14-14.1-3.8+22.1+1.71
漲跌幅-2.15%-5.57%-7.34%-2.31%-6.47%-2.31%-0.45%-28.6%-23.9%+3.99%-32.3%-11.3%+291%+6.14%
振幅8.58%9.87%12.3%14.2%13.6%19.9%26.8%55%70.1%95.7%73.5%97%629%28.6%
成交張數2.83萬4.64萬8.64萬15.4萬33.6萬140萬300萬455萬650萬886萬1,488萬2,243萬3,224萬268萬
成交金額8.47億14億26.7億48.3億104億448億941億1,646億2,623億3,505億6,290億1.19兆1.75兆841億
週轉率0.87%1.43%2.67%4.76%10.4%43.3%92.6%140%201%273%459%692%995%82.8%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/093030.529.629.6-0.4-1.332.839,7234,9621.962.91-4,726-1,544+204-6,0679.27+1746,558-350.08
'26/11/062930.428.630-0.45-1.485.911,7394,9912.353.48-2,886+21.2+945-1,9209.42-326,384080.13
'26/11/0530.531.230.430.5+0.2+0.662.316,7973,2902.072.08-878+30.8+566-2819.51-1216,416-1780.12
'26/11/0431.431.530.130.3-1.05-3.354.4711,8185,7352.063.6-3,617-353+89.6-3,8809.51-1,1356,537+16250.38
'26/11/0331.431.631.231.4-0.05-0.161.436,2982,8402.221.98+3,083-436+751+3,3989.6-1747,672-390.12
'26/11/0231.631.631.231.4+0.1+0.321.283,6311,6032.271.14+1,365-34+85.2+1,4169.5+117,846-14120.15
'26/10/3031.231.430.831.3+0.15+0.481.615,0592,0872.421.58+1,860-32.8+479+2,3079.45-707,835-33260.33
'26/10/293131.43131.2+0.1+0.321.293,5942,1631.661.12+1,331-71+90.9+1,3519.39-27,905+52590.75
'26/10/2831.931.93131-0.8-2.512.677,1223,2512.192.23-3,642-93+27.5-3,7089.33+487,907-7670.09
'26/10/2732.432.531.631.8-0.15-0.472.6620,6214,0625.086.6+0.55-98+13.5-83.99.48+267,8590831.06
'26/10/2231.832.231.832+0.1+0.311.14,5352,5611.771.45+1,558-802+892+1,6489.48-1017,833+50831.06
'26/10/2132.232.231.831.9-0.2-0.621.44,7582,8581.661.52+1,935-604-21.1+1,3109.47-1257,934+13330.42
'26/10/2031.832.331.832.1-0.1-0.311.556,7693,0312.232.17+341+884+607+1,8319.41-548,059+1200.25
'26/10/1932.432.83232.2-0.3-0.922.468,4585,0511.672.74+3,253-821+829+3,2619.4-978,113-2190.23
'26/10/1631.832.631.832.5+0.7+2.22.6713,7465,8682.344.45+9,725-163-789+8,7739.31-6458,210+8210.26
'26/10/1531.331.931.331.8+0.4+1.271.9113,4335,8412.34.26+7,448-128+1,045+8,3659.03-2048,855+1130.15
'26/10/1430.831.430.731.4+0.55+1.782.439,3853,9592.372.93+5,720-233+251+5,7388.8+489,059+10120.13
'26/10/1330.430.830.430.8+0.3+0.981.474,1872,4771.691.29+1,611-176+425+1,8608.63+99,011020.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/1230.830.830.430.6+0.2+0.661.322,6531,6381.620.81+692-140+18.4+5708.59-749,002020.02
'26/10/0830.230.630.230.4001.152,9331,7391.690.89+420-97+198+5218.57-329,076020.02
'26/10/0730.230.430.130.4+0.3+113,3231,5702.121+853-144+137+8468.53-199,108020.02
'26/10/0630.230.23030-0.1-0.330.52,7391,8061.520.82-1,234-188+150-1,2728.51+199,127020.02
'26/10/0530.830.830.230.2-0.3-0.991.974,0192,2881.761.22-560-175+36.5-6998.54+399,108020.02
'26/10/0230.630.630.430.4-0.1-0.330.823,7641,7842.111.15-471+116+418+638.55-209,069+120.02
'26/10/0130.630.830.530.6-0.1-0.331.143,5761,8411.941.09-1,065+737+245-83.18.56+439,089-510.01
'26/09/3030.230.730.230.6+0.55+1.831.665,0302,3582.131.53+2,492+82+161+2,7358.6-869,046060.07
'26/09/2930.230.530.130.1001.333,3852,1871.551.02-52.9+23+285+2558.55-1569,132060.07
'26/09/243030.23030.1000.662,1121,2881.640.64-398+111+154-1338.54+59,288060.06
'26/09/2330.230.33030.1+0.1+0.330.832,7431,9171.430.83-165+154+86.2+74.78.57+349,283-260.06
'26/09/2230.330.33030-0.05-0.1713,4611,7252.011.04+171+165+109+4468.57-279,249080.09
'26/09/213030.23030+0.05+0.1712,2821,3611.680.69-592+52+51.6-4888.58-1169,276-580.09
'26/09/1830.330.33030-0.1-0.3316,7172,4872.72.02-2,169+64.6+173-1,9328.59-99,3920130.14
'26/09/173030.329.930.1+0.2+0.671.343,0412,0621.470.92-4810+2.05-4798.65+149,401-1130.14
'26/09/1630.230.229.829.9-0.1-0.331.58,7914,8021.832.63-5,612+224+137-5,2518.65-1589,387+5140.15
'26/09/1530.230.23030-0.15-0.50.664,0492,4261.671.22-2,210+283+0.34-1,9268.8+489,545090.09
'26/09/1430.330.43030.2-0.25-0.821.153,4212,1591.581.03-1,690+123-11.7-1,5788.85+519,497090.09
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
'26/09/1130.430.530.330.4-0.2-0.650.652,9582,1461.380.9-1,315+251-63-1,1268.89+679,446090.1
'26/09/1030.630.830.430.6-0.2-0.651.143,7751,9721.911.15-1,353+108-20-1,2658.93-189,379090.1
'26/09/0930.630.930.530.8+0.2+0.651.312,9471,6411.80.9-44.4+27.1-23-40.38.97+819,397090.1
'26/09/0830.830.830.530.6-0.1-0.331.143,9242,0671.91.2-970+138-328-1,1608.97-869,316-1890.1
'26/09/0731.231.230.530.7-0.25-0.812.13,9482,5831.531.21-2,174+390+216-1,5688.99+289,4020270.29
'26/09/0430.83130.631+0.25+0.810.982,0521,5471.330.63+232+92+46.1+3709.05-319,3740270.29
'26/09/0330.831.130.630.7-0.25-0.811.623,1822,0851.530.98-432-347-48.5-8279.1+149,405-4270.29
'26/09/023131.130.631-0.2-0.641.442,5231,7441.450.78-1,021+19+91-9119.11-699,3910310.33
'26/09/0130.631.230.631.2+0.25+0.811.784,2402,8081.511.32+1,157-33.9-28.8+1,0949.15-1689,460+10310.33
'26/08/3130.630.930.430.9+0.35+1.151.84,5652,1052.171.4+269-26-259-15.99.11-169,628-1210.22
'26/08/283131.230.530.6-0.55-1.772.097,6574,2141.822.35-3,808-1,880-71.6-5,7599.15+2009,644-19220.23
'26/08/2731.431.43131.1-0.3-0.961.273,7502,0911.791.17-1,413-7-201-1,6219.21-669,444+1410.43
'26/08/2631.231.43131.4+0.05+0.161.283,9831,9382.061.24-1,140+22.2-82-1,2009.27-819,510+29400.42
'26/08/2531.331.631.231.4-0.1-0.321.272,2591,1901.90.71+46.2+7.36-25.5+289.29-489,5910110.11
'26/08/2431.631.631.131.4-0.1-0.321.742,5941,6821.540.81+299+29-57.7+2709.3+789,6390110.11
'26/08/2131.431.831.431.6+0.05+0.161.434,4662,2182.011.41+1,598+16+84.9+1,6999.29-769,561-3110.12
'26/08/2031.231.631.231.5+0.45+1.451.296,9553,3422.082.19+5,083-4+40.4+5,1199.28-1159,6370140.15
'26/08/1930.931.230.631-0.05-0.161.935,2142,9031.81.61+2,295+25-223+2,0979.11+569,752-7140.14
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
'26/08/1830.631.230.631.1+0.35+1.141.795,7772,7782.081.78+2,803+191+43.6+3,0389.06-789,6960210.22
'26/08/1730.430.830.230.8+0.35+1.151.644,4682,2741.961.36-911+575-17.9-3549.05-539,774-3210.21
'26/08/1430.630.630.230.4-0.3-0.981.477,1893,9751.812.18-4,134+116-219-4,2379.07+2059,827-67240.24
'26/08/1331.731.830.530.7-1.4-4.363.8918,4928,5202.175.69-12,844+237-448-13,0559.16+6279,622+80910.95
'26/08/1231.932.431.832.1+0.3+0.941.735,0642,5991.951.63+1,189+71+78+1,3389.55+1108,995-1110.12
'26/08/1131.531.831.231.8+0.1+0.322.213,8512,1651.781.21+397+117+28.9+5439.52-958,8850120.14
'26/08/1031.831.83131.7+0.3+0.962.234,3132,5331.71.36+240+97.4-151+1869.5+898,980-7120.13
'26/08/0731.131.831.131.4+0.4+1.292.15,9562,8242.111.87+1,487+119+22.9+1,6299.49+308,891-8190.21
'26/08/0630.43130.431+0.5+1.641.975,1542,7511.871.59+1,504+117-110+1,5129.46-458,8610270.3
'26/08/0530.430.830.230.5+0.05+0.161.975,7412,7252.111.75+650+89.1-94.5+6459.41-1728,906-33270.3
'26/08/043030.43030.4+0.15+0.51.495,0902,8521.781.54-505-210-299-1,0149.39+1459,078+40600.66
'26/08/0330.430.630.230.3-0.15-0.491.485,7523,2521.771.74-1,950-283-90.4-2,3239.44+1488,9330200.22
'26/07/313131.430.330.4-0.1-0.333.4431,2214,9226.349.53+2,841+10+227+3,0799.51-2428,785-1200.23
'26/07/3030.530.73030.6+0.15+0.492.148,7924,0312.182.67+766+15.9+198+9819.41-59,027+1210.23
'26/07/2931313030.4-0.3-0.983.4210,8855,1992.093.31-1,115+39+255-8219.38+699,032-2200.22
'26/07/2830.63130.630.7-0.1-0.321.468,6903,9892.182.68-365+4+218-1439.39-1958,963+1220.25
'26/07/273131.230.730.8-0.45-1.441.449,1174,6851.952.82-1,443+21+336-1,0869.44+299,1580210.23
'26/07/2431.231.53131.2+0.05+0.161.64,1542,4681.681.3-136+26.3-173-2839.48-689,1290210.23
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
'26/07/2331.531.631.231.2-0.05-0.161.68,5553,6892.322.68+3,266-2,483+37.4+8209.46+309,197+9210.23
'26/07/2232.232.531.231.2-1-3.13.8815,1785,9352.564.81-1,093-2,523-178-3,7949.35+1799,167-10120.13
'26/07/2133.233.63232.2-0.95-2.864.6716,9527,5522.245.49-1,675-2,367+263-3,7799.36+1088,988+9220.24
'26/07/2034.234.23333.2-0.4-1.193.4212,7676,4851.974.26+4,341-3,163+1,028+2,2069.46-1148,880-6130.15
'26/07/1733.234.633.233.6+0.05+0.154.1729,39812,9222.289.98+15,438-4,653-298+10,4879.25-3958,994+8190.21
'26/07/163333.632.933.6+0.7+2.132.1318,5926,3082.956.2+11,283-2,020-438+8,8248.78+2659,389-2110.12
'26/07/1532.832.832.232.8+0.2+0.611.997,8325,1661.522.55+3,534+11.1-169+3,3768.52+829,124+2130.14
'26/07/14333332.332.6-0.2-0.612.139,6723,9612.443.15+1,723+294+1,149+3,1668.42-989,042-1110.12
'26/07/1332.633.232.632.8+0.45+1.392.0110,1154,5072.243.34+4,694-192+376+4,8798.37-2079,140+2120.13
'26/07/0932.332.43232.4+0.2+0.621.555,9952,4672.431.93+1,762+76.6+58.7+1,8978.23-1879,3470100.11
'26/07/0832.632.83232.2-0.25-0.772.476,5043,25122.1+1,692+112+165+1,9708.17-1899,534-2100.1
'26/07/0732.632.932.232.4-0.1-0.31213,7184,8712.824.46+4,772+109+655+5,5368.13-5399,723-13120.12
'26/07/0632.233.132.232.6+0.4+1.242.6414,4685,4232.674.73+7,759+6.1+209+7,9748.14-45510,262+10250.24
'26/07/0331.533.231.532.2+0.45+1.425.5228,05410,1062.789.14+13,643+198-75.7+13,7667.96-110,7170150.14
'26/07/0230.531.83031.7+1.6+5.325.8124,8589,5732.67.74+14,764+388+534+15,6867.57-44810,718+2150.14
'26/07/013030.129.630.1+0.15+0.51.58,4113,9992.12.52+2,084+773+48.8+2,9067.12-13511,1660130.12
'26/06/3030.330.429.630-0.3-0.992.8112,8245,7582.233.83-5,244+1,207-19.4-4,0567.08+36811,3010130.12
'26/06/2929.630.229.430.2+0.85+2.892.8914,6316,1342.394.39+6,734-299+92.8+6,5287.16-28010,9330130.12
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
'26/06/2629.629.829.229.4-0.2-0.681.8611,4194,4032.593.35+2,333-66+78.4+2,3456.9-1611,213-1130.12
'26/06/2529.429.829.229.6+0.35+1.21.8811,6214,6922.483.44+6,219-74.9+77+6,2216.91-14811,229+6140.12
'26/06/2429.229.42929.2-0.05-0.171.199,9804,6282.162.92-276-179-49-5056.7+7411,377-10580.07
'26/06/2330.130.229.329.3-0.75-2.52.8320,6819,0842.286.1-8,115-1,030+223-8,9216.67+21211,303-3241131
'26/06/2229.930.129.730+0.4+1.351.3520,0287,9222.535.99+2,686-1,094+1,378+2,9706.78+11511,091-6114373.94
'26/06/183030.429.629.6-0.05-0.172.5338,48314,3092.6911.5+1,383-1,464+598+5176.5-16910,976+291,0489.55
'26/06/1729.630.729.429.7-2.45-7.623.8986,62029,0632.9825.8+663-647+1,686+1,7026.48+1,75710,947+8978978.19
'26/06/1632.232.331.432.2+0.05+0.152.6521,38510,6192.017.22-4,663+3,257-2,869-4,2766.48-2999,190000
'26/06/1532.73332.132.1-0.33-1.022.7723,58111,3532.088.11-7,405+239-1,838-9,0056.74+5829,489000
'26/06/1233.233.232.432.4-0.71-2.142.4315,5796,9272.255.38-8,360-94.5-392-8,8476.92+3958,907-500
'26/06/1132.733.13233.1+0.43+1.33.6226,7837,6633.59.24-12,829+12,478+112-2397.14+2268,512-150.06
'26/06/1032333232.7+0.33+1.023.2227,8789,0583.089.65-11,834+14,094-26.8+2,2347.46-578,286+560.07
'26/06/0931.532.931.432.4+0.66+2.094.6331,35210,2693.0510.7-13,387+14,074+68.2+7557.84-668,343-210.01
'26/06/0831.832.23131.7-0.57-1.763.8131,0899,2423.3610.4-16,525+14,011+1,204-1,3118.48-378,409-2330.04
'26/06/0532.73331.432.3-0.43-1.34.9239,16812,5233.1313.4-18,264+15,432+616-2,2168.97-3268,446+13260.31
'26/06/0432.633.432.332.7003.3338,17912,0403.1713.3-18,334+15,890+181-2,2639.43-28,772+10130.15
'26/06/0332.733.331.832.7+0.52+1.624.5641,55014,2212.9214.4-20,966+15,362+727-4,8779.87+3668,774-130.03
'26/06/0231.332.63132.2+0.95+3.035.338,31412,8482.9813-11,345+15,862+400+4,91710.4-308,408+340.05
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
'26/06/0130.731.330.531.3+0.57+1.852.6214,4696,8742.14.75-823+56.4+278-48810.7-5368,438010.01
'26/05/2930.630.730.330.7+0.47+1.571.5714,0156,5122.154.52-2,053-104+577-1,58110.8-2758,974010.01
'26/05/2830.130.63030.2+0.33+1.111.911,6635,2372.233.73-1,017-45+98.4-96410.8-2259,250010.01
'26/05/2729.930.329.829.9-0.05-0.161.429,0344,1102.22.86-735-716+42.8-1,40910.9+2459,475010.01
'26/05/2630.230.629.829.9-0.33-1.12.6610,7944,8552.223.44-4,022-390+197-4,21510.9+639,230+110.01
'26/05/2530.330.43030.3+0.05+0.161.2510,1334,2242.43.24-2,390-630+246-2,77411+1149,167-100
'26/05/2230.830.930.130.2-0.52-1.692.6212,9835,7542.264.15-6,935-205-376-7,51511.1-4639,053+110.01
'26/05/2130.831.130.430.7+0.38+1.252.189,5344,2842.233.11+2,089-82.8-248+1,75811.3-3,9839,516000
'26/05/2030.830.830.330.4-0.33-1.081.549,7714,3902.233.14-1,451-1,361-142-2,95411.2+19713,499000
'26/05/1930.83130.630.7+0.05+0.151.399,7564,7732.043.18+177-386-60.3-26911.4-29213,302000
'26/05/1830.531.130.430.6-0.05-0.152.3113,3015,9692.234.32-3,032-293-272-3,59711.4+1,36613,594-500
'26/05/1530.431.330.130.7+0.47+1.573.7615,4806,9452.235.04+6,375-57-93.3+6,22511.4-12912,228+550.04
'26/05/1429.730.429.530.2+0.66+2.243.049,6284,8671.983.05-1,401-115-219-1,73511.3+22812,357-800
'26/05/1330.230.229.529.5-0.62-2.042.28,1134,1191.972.55-3,378-34.6-269-3,68111.4+5112,129080.07
'26/05/1230.430.629.930.2-0.19-0.622.1811,5164,7342.433.68-2,678-574-361-3,61311.4-10412,078080.07
'26/05/1130.430.630.230.4-0.05-0.161.47,4843,3202.252.4-1,055-110-310-1,47511.5+1912,182080.07
'26/05/0830.530.630.130.4+0.09+0.311.7211,6245,1612.253.73-2,946-60.8-145-3,15111.5+1,61912,163080.07
'26/05/0729.430.429.230.3+0.9+3.064.0310,1734,7102.163.22+1,262-46+131+1,34611.6-11610,544-1580.08
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
'26/05/0629.529.629.229.4+0.05+0.161.458,1943,6532.242.54-2,753-687-85.8-3,52611.6-2210,660-40230.22
'26/05/0529.429.528.929.4+0.14+0.491.949,3084,0532.32.88-1,640-789-152-2,58111.6+1910,682-100630.59
'26/05/0429.729.829.229.2-0.33-1.122.2410,2155,3771.93.17-5,041-184-192-5,41711.7+12110,663-71631.53
'26/04/3029.930.229.529.5-0.33-1.112.228,6854,1192.112.72-2,834-641-92.2-3,56711.8+7710,542-11701.61
'26/04/2929.729.929.429.9+0.19+0.641.599,0334,8361.872.83-2,561-681+14.3-3,22811.9-710,465+1611711.63
'26/04/2830.230.229.729.7-0.33-1.11.748,4413,7562.252.66-2,712-143-540-3,39512-13810,472-2100.1
'26/04/2730.330.53030-0.38-1.251.719,0553,8942.332.88-1,793-40-884-2,71712-27710,610-10120.11
'26/04/2430.930.93030.4-0.43-1.382.9213,6625,6952.44.37-7,374+3,139-74.2-4,30912.1+1310,887+12220.2
'26/04/2330.931.130.330.8-0.05-0.152.6118,2006,4132.845.9+357+3,088-157+3,28812.3-77010,874-1100.09
'26/04/2231.831.830.630.9-0.85-2.693.8824,5809,6752.548.02-15,125+3,037+44.7-12,04412.3+19311,6440110.09
'26/04/2131.231.73131.7+0.76+2.452.4513,0635,5502.354.34+1,745+2,766-12.3+4,49913.1-3911,451+6110.1
'26/04/2031.131.330.831+0.05+0.151.539,9815,0741.973.27-2,576+2,888-62.2+24913+59011,490-150.04
'26/04/1731.231.230.630.9-0.05-0.151.687,4623,0142.482.43+381-568-297-48313.1-10410,900060.06
'26/04/1630.33130.331+0.71+2.352.357,0223,4502.042.28+3,664-87.2+75.5+3,65313.2-4711,004-660.05
'26/04/1530.83130.230.3-0.52-1.692.4610,7124,8562.213.44-1,392-104-357-1,85313.1+1811,051-9120.11
'26/04/1431.131.130.730.8+0.05+0.151.2310,0594,3432.323.28+86.4-48.5-219-18113.2-19311,033+6210.19
'26/04/13303129.730.7+0.76+2.534.2713,4566,3062.134.35+2,856-26+143+2,97313.1+9411,226-4150.13
'26/04/1030.430.629.930-0.28-0.942.357,7804,0821.912.48-1,841-127-66.6-2,03413.1+9611,132+10190.17
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0930.130.429.930.3+0.62+2.081.614,7116,3162.334.69+4,148-88.7-7.31+4,05213.1+6011,036+290.08
'26/04/0829.429.729.129.6+0.38+1.292.17,5883,7622.022.35-851-77+265-66313-1510,926080.07
'26/04/07303029.329.3-0.62-2.062.388,0344,7021.712.5-3,214+4.41+253-2,95713+18910,941-380.07
'26/04/0230.230.229.829.9-0.19-0.631.268,9924,1692.162.85-162-3.83+1,087+92213.2-2010,7520110.1
'26/04/0129.830.229.630.1+0.62+2.091.9313,5325,5962.424.28+5,937+1+235+6,17313.2-23210,772+3110.1
'26/03/3130.130.429.329.5-0.47-1.583.818,1327,6592.375.67-1,136+21+1,291+17713-8811,004-280.07
'26/03/3028.63028.629.9+0.8+2.764.5519,5808,3192.356.13+4,400-66.6+1,188+5,52113.1+31411,092+3100.09
'26/03/2728.629.128.629.1+0.43+1.491.989,6854,2512.282.96+4,894-2+566+5,45912.9-36610,778+670.06
'26/03/2628.428.828.228.7+0.52+1.852.188,7773,6742.392.66+3,604-36+221+3,78912.8-19211,144+110.01
'26/03/2529.229.228.128.2-0.62-2.143.7813,3386,1402.173.99-7,994-858+190-8,66212.7+17511,336000
'26/03/2428.428.928.328.8+0.66+2.362.0211,6994,7662.453.54+5,786-444+400+5,74212.9-64211,161000
'26/03/2328.328.42828.1-0.57-1.981.169,1084,2542.142.71-2,246-427+526-2,14812.7+511,803-100
'26/03/2028.128.728.128.7+0.71+2.542.0312,5924,4032.863.79+3,999-541+101+3,55812.8+7711,798-110.01
'26/03/1928.328.427.828-0.28-1.012.018,5254,3111.982.52-3,736-39.7+87.9-3,68812.7+2111,721-520.02
'26/03/1828.628.728.328.3-0.19-0.671.59,4914,1992.262.85-2,143-26.4+269-1,90012.8-3811,700-670.06
'26/03/1728.628.628.228.5001.169,4943,6662.592.85-1,517-90.5-11.1-1,61812.9-15111,738+6130.11
'26/03/1627.928.527.828.5+0.62+2.212.2116,1445,5242.924.82+2,192+101-165+2,12813+94611,889070.06
'26/03/1327.728.127.627.8+0.05+0.171.712,4244,4332.83.65-2,692+118-168-2,74212.9+13710,943-3270.06
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
'26/03/1227.728.527.527.8+0.8+2.983.8622,6348,7572.586.68-363+63.1+442+14213+33210,806-17390.36
'26/03/1126.827.126.627+0.28+1.061.9510,7204,0232.663.05+954-78.5-164+71213-6710,474-1560.53
'26/03/1027.527.626.726.7-0.47-1.743.1420,9539,5102.25.95-13,027+78-517-13,46613+49610,541-5570.54
'26/03/092727.526.727.2-0.62-2.212.7316,4727,4522.214.72-3,743+59.6+522-3,16113.4-9510,045-5620.62
'26/03/0627.728.127.127.8+0.24+0.863.7814,5907,0682.064.27-216-244+149-31113.5+8310,140-4670.66
'26/03/0528.228.427.327.6-0.38-1.363.7320,13311,0661.825.89-785-8,688-93.2-9,56613.6+14510,057+32710.71
'26/03/0427.827.926.927.9-0.09-0.343.7254,92020,2992.7116+14,336-20,978-495-7,13614-1719,912+32390.39
'26/03/0328.728.827.928-0.71-2.473.1341,56920,4272.0312.4+6,592-24,961-236-18,60513.5+18310,083-2870.07
'26/03/0229.329.528.628.7-0.9-3.043.1954,81122,2322.4716.8+8,426-25,110+302-16,38313.7+6509,900-1,648350.35
'26/02/2628.929.628.629.6+0.8+2.793.78215,05121,5479.9866.9+13,785-20,937-494-7,64613.6+4439,250+1,6791,68318.2
'26/02/2529.229.528.828.8-0.33-1.142.4429,65213,8522.149.06+10,921-18,697-333-8,10913.3+8438,807+140.05
'26/02/2429.129.428.729.2-0.14-0.482.4220,2979,2512.196.21+5,200-9,051-319-4,17112.8+2847,964-1030.04
'26/02/2327.929.727.929.3+0.09+0.32624,13211,0382.197.4+4,718-5,057-168-50712.6+1427,680+10130.17
'26/02/1128.929.228.829.2+0.57+1.981.3216,5885,8372.845.08+5,501-2,811-785+1,90512.4-1787,541-130.04
'26/02/102929.228.628.6+0.05+0.172.159,0674,7381.912.75+1,817-2,694-440-1,31612.1+437,719-1040.05
'26/02/0929.129.228.628.6-0.28-0.981.974,9372,6881.841.5-1,629-10-312-1,95112.1+1107,676-1140.18
'26/02/0629.229.228.628.9-0.24-0.812.117,5093,3152.272.29-849-12+18.3-84312+1197,566+1150.2
'26/02/0528.429.328.429.1+0.52+1.822.986,0352,9702.031.85+1,614-643+111+1,08212+5327,447-20140.19
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
'26/02/0428.328.728.328.6+0.28+11.517,3593,1912.312.22+992-780-56.9+15611.9-1876,915+29340.49
'26/02/0328.428.628.228.3-0.43-1.481.3211,6514,9722.343.48-6,600-75.5-190-6,86611.9-1897,102-150.07
'26/02/0229.129.128.528.7-0.24-0.822.128,0064,8161.662.42-1,097-41.7-48.1-1,18712.1-1267,291060.08
'26/01/3029.229.228.629-0.19-0.651.9515,0564,3053.54.59-418-296-95.3-80912.1+737,417-260.08
'26/01/2929.429.829.129.2-0.19-0.652.265,3482,9401.821.66-158-235+0.67-39212.1+507,344+180.11
'26/01/2829.629.729.229.4-0.28-0.961.66,5633,4911.882.04-1,214-802-341-2,35812.1+707,294070.1
'26/01/2730.130.329.629.6-0.43-1.422.210,3964,6602.233.28-696-823-569-2,08711.8+537,224-170.1
'26/01/2629.430.129.330.1+0.8+2.752.758,5184,0562.12.68+2,949-419-671+1,85811.8+1257,171080.11
'26/01/2329.529.52929.3-0.24-0.81.778,4073,7192.262.59-1,838-286-216-2,34011.7+647,046080.11
'26/01/22303029.429.5-0.09-0.322.087,0163,2032.192.19-1,934-32.3-29.8-1,99611.7-606,982-280.11
'26/01/21303029.529.6-0.62-2.041.889,3424,6931.992.92-3,284-331+383-3,23211.6+517,042+1100.14
'26/01/2030.130.53030.2+0.09+0.311.739,9125,2251.93.17-1,410-746+11.7-2,14511.7+2256,991090.13
'26/01/1929.430.229.230.1+0.76+2.583.3910,8775,1102.133.44+1,093-1,047-64.7-1911.7-2136,766+490.13
'26/01/1629.229.429.129.4+0.14+0.490.977,0383,2892.142.18+2,057-444-100+1,51311.7-586,979-1650.07
'26/01/152929.42929.2+0.14+0.491.477,6373,7122.062.36+684-1,171-7.88-49511.6+367,0370210.3
'26/01/1428.829.228.729.1+0.38+1.321.6510,3314,2892.413.16+4,388-2,289-64+2,03511.6-2917,001-1210.3
'26/01/1328.829.328.528.7-0.19-0.662.6210,2054,6622.193.1+1,114-2,857-47.9-1,79111.4+657,2920220.3
'26/01/1228.62928.528.9+0.33+1.161.8211,1004,8262.33.37+2,424-3,620-23.8-1,22111.4-667,227+1220.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0928.929.128.328.6-0.24-0.822.813,0955,6262.333.95+225-2,465-37.2-2,27711.2+1827,293-9210.29
'26/01/0828.629.528.628.8+0.47+1.673.1823,3719,1122.567.15-729-1,886+321-2,29411.3+8127,111+5300.42
'26/01/0727.728.327.228.3+0.57+2.053.9230,0458,9923.348.78+7,516-1,230-357+5,92911.3+3506,299-4250.4
'26/01/0627.827.927.627.7-0.09-0.341.197,3074,2361.722.14-887-1,201+32.1-2,05711-735,949-1290.49
'26/01/05282827.727.8-0.14-0.511.187,7153,9301.962.26-525-1,078-106-1,71011+556,022+3300.5
'26/01/022828.42828+0.05+0.171.364,5862,5581.791.36-914-832-61.6-1,80811+35,967-20270.45
'25/12/3127.828.427.827.9+0.09+0.342.048,6773,4842.492.57-631-414+104-94011+3935,964+1470.79
'25/12/3027.92827.627.8-0.09-0.341.537,6464,2061.822.24-2,182-893-191-3,26511+145,571+2460.83
'25/12/292828.227.927.9-0.09-0.341.187,3144,4341.652.16-2,512-861-237-3,61011.1-285,557+1440.79
'25/12/2628.228.22828-0.09-0.340.514,7902,5591.871.42-1,976-472-424-2,87211.2-75,585+3430.77
'25/12/2428.328.528.128.1-0.14-0.51.176,2553,2271.941.87-1,730-953-111-2,79411.2+295,592+1400.72
'25/12/2328.528.628.228.3-0.19-0.671.1610,0885,4581.853.01-5,182-1,256-83.5-6,52211.3-165,563+2390.7
'25/12/2228.728.828.428.5-0.24-0.831.499,9864,6262.163.01-4,052-1,965-146-6,16311.5+1155,579-3370.66
'25/12/1928.728.928.628.7-0.05-0.161.1510,8283,3863.23.29+1,898-1,289-218+39211.6+165,464+2400.73
'25/12/1828.828.928.628.7-0.14-0.491.156,6573,7481.782.02-1,524-302+428-1,39811.5-985,4480380.7
'25/12/1729.229.528.728.9-0.28-0.972.7611,3085,7841.953.46-5,727-1,201-98.4-7,02611.5-225,5460380.69
'25/12/1629.229.52929.2-0.14-0.481.628,2663,4522.392.55-3,391-209+570-3,03011.6+2665,568-2380.68
'25/12/1529.229.62929.3+0.09+0.321.946,4243,1672.031.99+1,196-44.9+74.7+1,22611.7-815,302-2400.75
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
'25/12/1229.329.829.229.2+0.05+0.162.116,9073,4142.022.15+1,013-522+143+63411.8+1105,383+1420.78
'25/12/1129.229.529.129.2001.35,0362,1402.351.55+114-5.48+0.38+10911.7-435,273-2410.78
'25/12/1029.329.529.129.2-0.24-0.811.453,8112,1821.751.18-1,540-199+18.7-1,72011.7-475,3160430.81
'25/12/0929.329.42929.4001.297,2763,9541.842.25-1,532-617-68.3-2,21711.7-315,363+6430.8
'25/12/0829.529.729.229.4-0.24-0.81.67,9304,4981.762.46-4,749-623+90.3-5,28111.7+1475,394+2370.69
'25/12/0529.829.829.329.6-0.19-0.631.98,1454,2201.932.54-4,630-116-1.54-4,74811.8+1235,247+1350.67
'25/12/0430.430.629.729.8-0.62-2.022.959,9015,4621.813.14-6,937-798-54.2-7,78911.9+2655,124-1340.66
'25/12/0330.430.830.430.4001.246,7792,6782.532.19-260-1.1-34.3-29512.1-1424,859-1350.72
'25/12/0229.930.529.930.4+0.52+1.741.96,4442,5972.482.07+3,293-228+37.4+3,10212.1-1115,001-3360.72
'25/12/013030.229.929.9-0.19-0.630.944,5352,4131.881.44-2,216-219-0.5-2,43612-295,112+1390.76
'25/11/2830.130.430.130.1-0.19-0.621.253,7611,8682.011.2-557-347+154-75012-75,141-3380.74
'25/11/2730.430.429.930.3-0.28-0.931.79,5474,0862.343.04-3,419-661-65.8-4,14512+925,1480410.8
'25/11/2630.230.63030.6+0.38+1.251.8812,6154,1083.074.05+3,782-1,827+27.3+1,98212.2+515,056+3410.81
'25/11/2530.730.73030.2-0.47-1.542.477,0143,4682.022.24-1,505-1,077-27.3-2,61012.1+495,005-2380.76
'25/11/243131.330.730.7+0.05+0.152.1614,6604,2803.434.78+3,277-1,252+131+2,15612.1+724,9560400.81
'25/11/2130.631.430.430.6-0.05-0.153.410,1884,0112.543.31+411-7.08+677+1,08112+1324,884-54400.82
'25/11/2030.730.930.430.7001.547,3333,0202.432.37+386+25.8+69.7+48211.9+1234,752-40941.98
'25/11/1930.330.729.830.7+0.71+2.372.8411,2714,8172.343.62+2,353+350+659+3,36312-994,629-131342.89
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
'25/11/1830.330.529.730-0.57-1.862.798,8243,8122.312.8-2,419+18+1,241-1,16111.9+64,728-191473.11
'25/11/1731.331.530.330.5-0.33-1.073.998,3584,1142.032.71-1,138-261+562-83612-1494,722+71663.52
'25/11/1430.431.630.230.9+0.19+0.624.4811,4035,70023.73-1,168-16.1+255-92912.1+144,871+71593.26
'25/11/1330.331.23030.7+0.47+1.573.7614,6276,3272.314.74-1,935-379+153-2,16112.1+1414,857+491523.13
'25/11/1229.830.929.630.2+0.43+1.434.2914,2945,7932.474.57-452-404+126-73012.2+874,716-101032.18
'25/11/1129.630.129.629.8001.758,4064,1512.032.65+1,594-35.3+17.9+1,57612.2+64,629+211132.44