≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2379 瑞昱 (還原股價) / K線圖(日)

2379 瑞昱

日期: 11/12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
739763-24-3.15%3.93%756764734
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,74113.03億3,131556股/筆748.17.5526.66-1.97
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)
1,88214.23億2,637714張/筆755.7+18 (+2.42%)

連續漲跌: 連3漲→跌  ( -24元 / -3.15%)

財報評分: 最新60分 / 平均60分

上市指數: 43091.87 (-1165.28 / -2.63%)

新聞及公告

• 瑞昱參加SinoPac Securities CLST Branch和Citi舉辦之投資論壇 (公告訊息 11/09 17:14)

• 瑞昱參加J.P. Morgan 和Morgan Stanley和BofA舉辦之投資論壇 (公告訊息 11/09 17:12)

• 【瑞昱法說會 AI 摘要】2026/10/29 (Anue鉅亨 10/29 22:17)

• 〈瑞昱法說〉Q3純益年增2成EPS8.05元 前三季每股賺23.91元 (Anue鉅亨 10/29 20:33)

• 代子公司Realtek Singapore Private Limited 公告資金貸與相關事宜 (公告訊息 10/28 18:37)

• 代子公司Leading Enterprises Limited公告資金貸與相關事宜 (公告訊息 10/28 18:35)

• 董事會決議瑞昱資金貸與相關事宜 (公告訊息 10/28 18:34)

• 瑞昱2026年第3季合併財務報告業經董事會決議通過 (公告訊息 10/28 18:33)

• 47萬股民嗨翻！　台股反彈00929秒填息 (ETtoday新聞雲 10/21 10:36)

• 代重要子公司REALTEK SINGAPORE PTE. LTD. 公告董事會決議發放股利 (公告訊息 10/15 21:43)

• 2026年第3季線上法人說明會 (公告訊息 10/15 17:16)

• 瑞昱董事會決議通過參與投標事宜 (公告訊息 10/13 05:31)

• 高股息ETF規模突破2.6兆元　00878近一年報酬居首位 (ETtoday新聞雲 09/30 11:37)

• 45萬名股民心安！00929填息9成　台股嗨漲千點重返46K (ETtoday新聞雲 09/17 09:47)

• 蘋果新機亮相、台積電8月營收首度突破5字頭、8月CPI再踩紅線 本周大事回顧 (Anue鉅亨 09/13 12:13)

• 全球前十大IC設計Q2營收年增73% AMD擠進前三名 (Anue鉅亨 09/11 17:01)

• Arm搶實體AI商機 揪80家夥伴打造機器人共同架構 台廠8家入列 (Anue鉅亨 09/08 13:21)

• 31萬股民揪心！00940今除息暫處貼息　股利10／1發放 (ETtoday新聞雲 09/08 12:09)

• 〈工研院新院士〉瑞昱拿下3奈米ASIC訂單 看好台灣值得投資的兩大關鍵領域 (Anue鉅亨 09/07 11:09)

• 工研院新院士出爐 秦永沛、邱順建、陳威明3位獲獎 (Anue鉅亨 09/07 10:38)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 瑞昱參加UBS舉辦之投資論壇 (公告訊息 09/04 17:35)

• 瑞昱參加Daiwa和BofA舉辦之投資論壇 (公告訊息 09/04 17:34)

• 瑞昱2026年除息基準日 (公告訊息 08/24 17:00)

• 43萬股民揪心！00929陷貼息　台股殺千點拖累 (ETtoday新聞雲 08/19 09:31)

• 八大官股調節台股240億！提款台積電最多　進出前10名一次看 (ETtoday新聞雲 08/01 07:50)

• 〈台股盤後〉史上最大漲點3186點市值暴增10兆元 周線拉出3438點下影線 (Anue鉅亨 07/31 14:33)

• 瑞昱Q3營運審慎 PC需求承壓 漲價效益本季起顯現 (Anue鉅亨 07/30 18:39)

• 代子公司Realtek Singapore公告董事會決議資金貸與相關事宜 (公告訊息 07/30 17:49)

• 董事會決議取得不動產 (公告訊息 07/30 17:42)

• 瑞昱2026年第2季合併財務報告業經董事會決議通過 (公告訊息 07/30 17:13)

• 全球去槓桿引爆「股災體感」！成交量大減，當你放棄時，有人悄悄進場這產業 (Anue鉅亨 07/28 08:30)

• 2026年第二季合併財務報告董事會召開日期 (公告訊息 07/22 16:24)

• 2026年第2季線上法人說明會 (公告訊息 07/16 16:15)

• 代子公司Leading Enterprises Limited公告處分 Pictet Short Term Money Market Fund (公告訊息 07/15 22:00)

• 台股虎頭蛇尾！僅收漲25點　台積電收今日最低2440元 (ETtoday新聞雲 07/13 13:36)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

• 代子公司Leading Enterprises Limited公告處分Pictet Short Term Money Market Fund (公告訊息 06/30 21:35)

• 上市櫃「薪情」放榜　股王信驊員工均領561.7萬元奪冠 (ETtoday新聞雲 06/30 17:02)

• 快訊／00927季配1.88元新高！年化配息率飆18%　7／16除息 (ETtoday新聞雲 06/30 16:30)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2379 瑞昱 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/12 交易資料統計

共7,233日｜股價已還原
成交價: 739元 (-24元/ -3.15%)成交張數: 1,741張成交金額: 13億元
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48高
近4日新低
連3漲→跌
(-24元/ -3.15%)
第1272低
近15日新低
第1309高
近15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
739元		3日
11/10
~11/12
5日
11/06
~11/12
10日
10/30
~11/12
1個月
10/14
~11/12
3個月
08/14
~11/12
半年
05/15
~11/12
1年
'25/11/13
~11/12
2年
'24/11/13
~11/12
3年
'23/11/14
~11/12
5年
'21/11/15
~11/12
10年
'16/11/14
~11/12
15年
'11/11/14
~11/12
20年
'06/11/13
~11/12
今年
01/02
~11/12
起算價74372079475873255447945136840365.623.616.2472
漲跌價-4+19-55-19+6.99+185+260+288+371+336+673+715+723+267
漲跌幅-0.54%+2.64%-6.93%-2.51%+0.96%+33.3%+54.1%+63.9%+101%+83.6%+1026%+3032%+4459%+56.5%
振幅6.73%17.2%23.6%24.7%25.5%75.6%107%120%155%184%1331%3887%5711%109%
成交張數7,0771.47萬3.57萬6.62萬16.7萬51.6萬94.9萬154萬237萬379萬771萬1,299萬2,327萬85.7萬
成交金額53.2億108億269億506億1,247億3,717億5,941億9,075億1.34兆1.87兆2.87兆3.29兆4.07兆5,468億
週轉率1.37%2.86%6.93%12.8%32.5%100%184%298%460%735%1495%2520%4515%166%

* 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
'26/11/12756764734739-24-3.153.931,7413,1310.5613
'26/11/11749763745763+18+2.422.421,8822,6370.7114.2+552+63-38.2+57747-602,115-1150.71
'26/11/10736782732745+2+0.276.733,4544,5790.7526+176+13+103+29247.1+142,175-2160.74
'26/11/09704752701743+35+4.947.23,4874,4290.7925.6+51.1+211+80.9+34347.1-112,161-19180.83
'26/11/06665718658708-12-1.678.334,1845,5490.7529-71.3+213+71.9+21447.1-462,172-3371.7
'26/11/05730745701720-28-3.745.883,5484,9900.7125.3-413+310+3.77-98.847.1+42,218+3401.8
'26/11/04756762710748-8-1.066.883,8206,0400.6328-232+340+60+16847.2-392,214-48371.67
'26/11/03775785752756-29-3.694.22,7805,3360.5221.3-269+419-29.7+12047.4-492,253-1853.77
'26/11/02824845773785-18-2.248.974,6429,1010.5137-144+267+23.9+14747.3+292,302-12863.74
'26/10/30755808746803+9+1.137.816,2058,7360.7149.2+1,474+134+52.6+1,66147.3-1142,273-2984.31
'26/10/29785795766794+3+0.383.672,2864,8240.4717.9-77.7+122+69.8+11447-42,387+141004.19
'26/10/28798798781791-2-0.252.142,1923,5170.6217.3+217-21.8-1.25+19447+72,391+17863.6
'26/10/27783793771793+21+2.722.856,1355,6141.0948.3+1,176-288+3.24+89247.1-562,384+1692.89
'26/10/22805805765772-20-2.535.052,4616,2530.3919.1+53.4-60+124+11746.8-292,440-5682.79
'26/10/21789804780792+18+2.333.12,9735,6440.5323.5+1,148-138+203+1,21346.9-812,469+7732.96
'26/10/20770782763774-5-0.642.441,5002,6870.5611.6-21.5+160+126+26446.6-222,550+10662.59
'26/10/19780790766779+1+0.133.083,1125,9050.5324.2+586-19.2+92.5+65946.6-142,572+16562.18
'26/10/16774793771778+14+1.832.883,7345,8490.6429.2+834+477+52.5+1,36446.5-12,586+11401.55
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
'26/10/15767779760764-14-1.82.443,1205,3340.5824+243+207+172+62246.4-232,587+4291.12
'26/10/14768779754778+20+2.643.32,9265,8370.522.6+1,199+106+41.8+1,34746.3-322,610-6250.96
'26/10/13734760728758+12+1.614.292,4174,6850.5218.1-111+656-15.1+53046.1-132,642+5311.17
'26/10/12738746730746-3-0.42.141,5954,3260.3711.8-569+438-15.2-14646+202,655+1260.98
'26/10/08736750736749+8+1.081.891,1772,2460.528.78+95+127+45.5+26846.1-122,635-1250.95
'26/10/07755755737741-14-1.852.381,4205,0140.2810.6-597+86+5.08-50646.1+502,647-1260.98
'26/10/06755757747755001.321,5742,9430.5311.8+412+125+29.2+56646.2-132,597-2271.04
'26/10/05760766747755+1+0.132.522,0884,2520.4915.8+131+137+55.4+32446.2+252,610+1291.11
'26/10/02765765750754-8-1.051.971,6333,7590.4312.3-399+72.2+42.4-28446.1+582,585-4281.08
'26/10/01753769751762+2+0.262.373,1504,4910.724+740+375+99.2+1,21446.2+302,527+1321.27
'26/09/30763767750760002.242,0683,8370.5415.7+258+188-75.8+37046.3-122,4970311.24
'26/09/29715778715760+11+1.478.413,0517,8180.3923+703+10-16.3+69646.1-172,509+3311.24
'26/09/24745753725749-12-1.583.682,8305,5130.5121-938+461+142-33546+82,526-5281.11
'26/09/23768794752761+6+0.795.564,8879,4640.5237.7+1,104+165-48+1,22146.1-502,518+2331.31
'26/09/22750764746755+15+2.032.433,7306,6880.5628.2+2,023-51.4+63.7+2,03545.9-62,568+8311.21
'26/09/21733743724740+13+1.792.612,9654,7860.6221.9+1,613-18.5+112+1,70745.5-182,574+8230.89
'26/09/18724728716727+12+1.681.682,5692,7300.9418.6+977-11.7+64.4+1,02945.3+12,592+5150.58
'26/09/17726731715715-5-0.692.223,1003,8280.8122.4+1,511-80+11.2+1,44245.2-452,591+2100.39
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
'26/09/16711726711720+17+2.422.132,5403,6700.6918.2+950-29-26.9+89445+152,636+180.3
'26/09/15717717703703-10-1.41.961,8603,2930.5613.2-60.2+139-40.2+38.644.8+232,621+170.27
'26/09/14690732686713+9+1.286.532,7195,1390.5319.4+1,063+4-8+1,05944.8-582,598+160.23
'26/09/11691704688704+8+1.152.31,9793,3910.5813.8+613+66.9-120+55944.5-382,656+450.19
'26/09/10705717693696-9-1.283.42,8305,2670.5420+527-62+7.29+47344.1+322,694-610.04
'26/09/09699733698705+13+1.885.063,0524,7780.6421.7+1,245-69.1+11.7+1,18843.5-892,662+470.26
'26/09/08717721680692-12-1.75.824,8359,7880.4933.7-405+32.8-360-73343.4+1182,751+330.11
'26/09/07695713682704+15.5+2.244.492,7814,7460.5920.1-226+131+82.9-12.543.5+242,633000
'26/09/04686700682689+5.79+0.852.691,4042,8100.510-182+142+68.1+27.843.5-252,609000
'26/09/03726726683683-35.7-4.976.052,9218,0610.3621-1,530+418-66.4-1,17943.7+432,634000
'26/09/02717747711718005.112,8254,7510.5921.1-787+581-62.5-26944+332,591-1000
'26/09/01698727698718+22.2+3.194.162,7134,7520.5720.2-491+817+148+47444.1-112,558+1100.39
'26/08/31699699685696-0.97-0.142.083,0023,4530.8721.6-78.1+131-22.8+30.644.4-332,569-490.35
'26/08/28705708696697-7.73-1.11.641,1583,1650.378.4-315+76-4.67-24444.6+242,602-2130.5
'26/08/27714718695705-3.86-0.543.271,8984,0430.4713.9-107-39+117-28.244.6-172,578-9150.58
'26/08/26704713697709+3.86+0.552.191,2062,3850.518.83+155-10+21.7+16744.7-112,5950240.92
'26/08/25689705683705+13.5+1.963.211,8082,8870.6313+448+19-31.6+43544.7-222,606-4240.92
'26/08/24689700682691+1.93+0.282.669272,0730.456.65+303-11-1.64+29044.6-222,6280281.07
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
'26/08/21679704679690+10.6+1.563.71,9023,4610.5513.6+620-4.04-61.6+55444.6-372,650-1281.06
'26/08/20717719672679-33.8-4.746.645,0159,3160.5435.4-1,995+455-65.6-1,60544.5+1482,687-16291.08
'26/08/19672720668713+29.9+4.387.643,9846,4450.6229.2+639+71+141+85144.9-82,539+14451.77
'26/08/18686698666683-9.66-1.394.62,4286,2830.3917.2-483+124-4.99-36444.8+242,547-20311.22
'26/08/17688700682692-3.86-0.552.642,6634,0850.6519.1-110-106+110-10645-242,523-45512.02
'26/08/14726733696696-35.7-4.885.012,6006,7890.3819.1-372-6.05-83.4-46144.9-132,547+52963.77
'26/08/13748748724732-7.73-1.043.262,0684,3240.4815.8-210+29.9-8.59-18845+272,560+3441.72
'26/08/12746749734740-5.79-0.782.071,4883,3060.4511.4-329+36+1.04-29245+352,533-1411.62
'26/08/11732753732746+13.5+1.852.92,3624,1030.5818.2+314+32+7.17+35445.3-112,498+1421.68
'26/08/10726738720732+7.73+1.072.42,6134,1390.6319.8-88+30.4+58.3+0.6645.2+302,509-1411.63
'26/08/07712738708724+5.79+0.814.173,4824,4690.7826.1+213+131+30.3+37445.2-192,479-1421.69
'26/08/06720725705718-6.76-0.932.82,3693,9010.6117.6-93+68.5-18.4-42.945.2+132,498-2431.72
'26/08/05736744719725+27+3.873.463,7946,1780.6128.7+822+15.7+42+87945.2-142,485-38451.81
'26/08/04667700651698+18.3+2.77.244,1835,8230.7229.6+356+101-93.1+36445.1-662,499-21833.32
'26/08/03643694634680+20.3+3.079.225,6757,7330.7339.7+327+98.4+70.1+49645-362,565-521044.05
'26/07/31726732633660-13.5-2.0114.813,24320,3330.6590.8-2,786+746-267-2,30745+1212,601-141566
'26/07/30705719662673-39.6-5.567.995,8607,2860.841.7-400+62.4+115-22245.5-662,480+1021706.85
'26/07/29717750690713+6.76+0.968.485,6069,2340.6141.4+146+243-143+24645.6-782,546+27682.67
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/28716729702706-29.9-4.073.673,4756,1250.5725.6-553+178-4.79-38045.6-972,624-7411.56
'26/07/27728756719736+17.4+2.425.114,8368,5100.5736.9+734+22.4+38.8+79645.7-232,721+11481.76
'26/07/24711739706718-0.97-0.134.563,1844,8050.6623.8+223+105-57.5+27045.6-82,744+6371.35
'26/07/23711722701719+1.93+0.272.963,3924,4830.7625.1-903+349-7.96-56245.6-442,752-1311.13
'26/07/22723734709718-9.66-1.333.454,5026,6870.6733.5-814+203-66.8-67845.8+412,796-49321.14
'26/07/21686727680727+42.5+6.216.913,0224,4440.6822.3-218+363+7.87+15245.9-282,755+60812.94
'26/07/20696707665685-8.69-1.255.994,3066,0510.7130.5-558+513+97.1+52.745.9-592,783-11210.75
'26/07/17675708672693+5.79+0.845.27,0458,6830.8150.5+1,269-797+248+72046.1-1222,842-24321.13
'26/07/16729729688688-39.6-5.445.716,35610,4160.6146+1,077-1,150+70.1-2.7445.8-2942,9640561.89
'26/07/15749756724727-0.97-0.134.382,8644,9390.5821.8-288-119+230-17745.6-23,258-1561.72
'26/07/14725743716728-1.93-0.263.74,0436,8530.5930.6-205+276+200+27145.8-563,260-81571.75
'26/07/13785791730730-81.1-107.56,51315,8860.4150.4-3,101+629-38.3-2,51045.8+1373,316+131384.16
'26/07/09792819783811+22.2+2.824.537,14110,3490.6959.6+630+10.2+170+81046.4-553,179-91253.93
'26/07/08789816771789+39.6+5.286.066,8219,7370.755.8+185+210+308+70346.3+783,234-351344.14
'26/07/07758812743749+6.76+0.919.367,56312,7110.660.2-542+678+207+34446.2+323,156-121695.35
'26/07/06766779743743-13.5-1.794.853,2095,4180.5925.3-687+833-2.81+14346.4-713,124-271815.79
'26/07/03774778754756-27-3.453.084,47911,7520.3835.3-2,292+941-15.7-1,36746.5+883,195-112086.51
'26/07/02774809774783-17.4-2.174.464,4218,1950.5436.1-1,410+872-50.8-58946.9-43,107-122197.05
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
'26/07/01803832760801+22.2+2.859.319,54216,6740.5778.9-2,541+2,920-205+17447.1+453,111+1502317.43
'26/06/30775804755778+22.2+2.946.516,84711,2130.6155.4-1,244+830-104-51847.6+2163,066+23812.64
'26/06/29733786725756+41.5+5.818.516,20911,0010.5649-347+824-35.3+44147.9-92,850+21582.04
'26/06/26753760711715-71.5-9.096.277,15416,8680.4254-1,371+916-273-72848-422,859-18371.29
'26/06/25768805760786+10.6+1.375.857,76214,1530.5563-830+12.6-9.83-82748.2+842,901-10551.9
'26/06/24793822774775-57.9-6.955.796,90119,9740.3556.6-1,406+88+149-1,17048.5+852,817-11652.31
'26/06/23915937828833-35.7-4.1112.68,04630,8090.2672-1,722-8.49-102-1,83248.8+192,7320762.78
'26/06/22811869811869+78.2+9.897.337,33620,7490.3565.1+745+99.7+7.36+85249-1352,713+15762.8
'26/06/18744791728791+71.5+9.938.726,72712,8930.5254.1+1,805-198-31.1+1,57648.9-452,848-6612.14
'26/06/17654719639719+64.7+9.8812.25,74510,2180.5640.8+572+147+278+99748.5+1862,889-42672.32
'26/06/16618655609655+42.5+6.947.414,2727,5620.5628.1+1,508+482+63+2,05348.4-562,703-81094.03
'26/06/15617622595612+15.5+2.594.532,5775,0180.5116.1+148+25+9.94+18348.1-1102,759-451174.24
'26/06/12633642595597-35.7-5.657.484,6069,0020.5129.5-1,242-16+8.3-1,24948.2+1472,869-1801625.65
'26/06/11623633581633+9.66+1.558.227,1449,4020.7644.8-2,319+2,440-97.4+24.248.3-72,722+28034212.6
'26/06/10613634611623-5.79-0.923.696,6788,2270.8143.2-1,419+2,572-102+1,05248.6-1392,729+58622.27
'26/06/09570633566629+53.1+9.2311.67,17810,6190.6845.6-2,222+2,633-86.5+32548.9+162,868+440.14
'26/06/08559579559576-45.4-7.313.278,43811,0190.7749.7-2,708+2,655-60.8-11449.5-1412,852-1500
'26/06/05607637584621+18.3+3.048.818,95311,0790.8157.2-2,833+2,817+10.6-5.5250-192,993+9150.5
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
'26/06/04618623603603-21.2-3.413.257,2839,3180.7846.1-3,043+2,970-74.3-14750.4-623,012-360.2
'26/06/03662665620624-6.76-1.077.29,90813,0900.7665.9-2,923+3,322-110+28950.9-3333,074090.29
'26/06/02591631581631+42.5+7.228.3711,50014,9270.7773.2-2,554+3,790+69.8+1,30651.4+4443,407-390.26
'26/06/01575589563588+28+54.665,9096,8230.8735.4-697+1,389-34+65852+1132,963+1120.4
'26/05/29592594560560-13.5-2.365.897,1097,4540.9541.6-1,728+727-112-1,11352.1+802,850-9110.39
'26/05/28584595573574-10.6-1.823.84,2796,3930.6725.7-107+587-56.7+42352.4-1782,7700200.72
'26/05/27575603575584+14.5+2.544.926,0469,5800.6336.9+647+461+79.2+1,18852.3+1522,948+9200.68
'26/05/26570574564570+6.76+1.21.722,9634,5260.6517.5-80.8+441-14.9+34552.1+432,796+2110.39
'26/05/25564574558563+4.83+0.872.774,1445,7120.7324.3+192+524+17.5+73452.2+1142,753-190.33
'26/05/22554558547558+2.9+0.522.093,7425,4210.6921.4-40.5-23-40.3-10452.1+282,639+3100.38
'26/05/21559562551555+7.73+1.411.942,9964,7450.6317.3+778-236-6+53651.7-422,611070.27
'26/05/20545552537548+11.6+2.162.883,3794,4390.7619.1+611-115+15.1+51251.5-442,653070.26
'26/05/19546563533536-4.83-0.895.545,1787,2710.7129.2+2,225-652+28.1+1,60251.4-832,697070.26
'26/05/18527544518541+23.2+4.485.044,3985,7750.7624.2+1,658-66+4.46+1,59750.9-632,780+170.25
'26/05/15557563518518-36.7-6.628.197,1529,3350.7739.2+173+19.5-119+73.550.5+192,843-560.21
'26/05/14540557537554+21.2+3.993.83,2895,7320.5718.7+932-130+25.3+82850.5-682,824+1110.39
'26/05/13536544521533-2.9-0.544.323,9606,0040.6621.7+547+59.6-43+56450.3+32,892-1100.35
'26/05/12561563536536-28-4.974.796,32511,1050.5735.6+278-94.8-91.6+91.350.2+312,889-4110.38
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
'26/05/11594594561564-7.73-1.355.749,83212,8660.7658.5+780-77.1-121+58250.1+2082,858-2150.52
'26/05/08536572532572+51.2+9.837.619,24612,7060.7354.2+1,882-264+118+1,73649.8-2022,650+3170.64
'26/05/07531532517521-4.83-0.922.943,7025,1190.7220-561+13.2+1.51-54649.4+402,852+5140.49
'26/05/06524529515525+10.6+2.062.814,2515,1610.8223+230+1.52-40.7+19149.5-432,812+190.32
'26/05/05510516508515+4.83+0.951.522,8533,3750.8515.1+108+71.7-42.2+13749.4-982,855-2980.28
'26/05/04517529506510-8.69-1.684.475,1138,2840.6227.1-1,337-17.4-16.7-1,37149.5+1842,953-11371.25
'26/04/30526537517519-13.5-2.543.812,8513,9810.7215.5+100-66-37.7-3.4549.9-1052,769-3481.73
'26/04/29542542522532-9.66-1.783.572,6903,8410.714.8-58.8-97.7-37.1-19449.9-52,874+2511.77
'26/04/28544545535542+5.79+1.081.82,4453,4090.7213.7+415-1.74-110+30350-332,8790491.7
'26/04/27526539519536+15.5+2.973.93,0314,8570.6216.7+1,088-176-89.5+82349.9-72,912+2491.68
'26/04/24523525512521-2.9-0.552.583,7245,2670.7120+315-111+4.45+20949.8+602,919+3471.61
'26/04/23549555517523-24.1-4.417.056,63010,8980.6136.2+683-831-43.7-19249.8-162,859+3441.54
'26/04/22530548530548+15.5+2.93.274,2845,7600.7424.1+2,544-685+15.1+1,87449.8-902,875+2411.43
'26/04/21520541520532+12.6+2.424.094,5246,4830.725+2,514-682+103+1,93549.4-1232,965+6391.32
'26/04/20521525516520+6.76+1.321.884,7074,7540.9925.3+2,559-821+4.79+1,74348.9-703,088+2331.07
'26/04/17513520510513-8.69-1.671.853,3453,8600.8717.8+1,077-612+24.3+48948.4+793,1580310.98
'26/04/16517521512521+14.5+2.861.95,8616,4220.9131.4+3,982-656-13.3+3,31348.2-1693,079+7311.01
'26/04/15509512504507+0.97+0.191.533,7603,4631.0919.8+2,216-426-86.2+1,70447.4-153,2480240.74
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
'26/04/14496509496506-0.97-0.192.482,9254,0640.7215.3+499-290-20.8+18847+343,263+13240.74
'26/04/13493507483507+16.4+3.354.923,8445,8690.6619.9+1,315+86.7+19.8+1,42247-293,229+4110.34
'26/04/10493498489491-3.86-0.781.952,4253,4670.712.3+0.84+111+16+12846.7-93,258+170.21
'26/04/09489494485494+6.76+1.391.983,0053,8050.7915.3+681+163-41.6+80246.7-193,267+160.18
'26/04/08493493484488+5.79+1.21.82,7664,0310.6914-154+104-6.39-57.146.6+193,290-250.15
'26/04/07476486474482+10.6+2.252.562,5233,9660.6412.6+315+354+81.3+75146.6-213,271+370.21
'26/04/02471476468471+3.38+0.721.752,4172,9710.8111.8+37.2+24.6+156+21846.5-293,292+240.12
'26/04/01475475464468+6.28+1.362.32,5403,1820.812.3+134+91.3+27.2+25246.6+13,321+120.06
'26/03/31465473462462-9.66-2.052.364,1714,0981.0220.1-242+116+262+13646.5-803,320010.03
'26/03/30471476465471-6.28-1.312.332,8074,3330.6513.7+156+3.7+123+28246.5-173,400010.03
'26/03/27473481469478+5.31+1.122.562,9434,1730.7114.5+825+92.6+76.8+99446.6-273,417010.03
'26/03/26472478468472002.042,0125,1340.399.87+279-9.4+24.5+29446.4-263,444+110.03
'26/03/25472474464472+8.21+1.772.083,0456,2800.4814.8+108+138+23+26846.4-123,470000
'26/03/24463467458464+10.6+2.342.021,9693,4900.569.46+549-48.1+47.4+54846.5-703,482000
'26/03/23458462453453-9.66-2.091.983,3514,3970.7615.8-400-24.3+107-31746.4-503,552000
'26/03/20457465456463+2.9+0.631.8914,3093,7143.8568.6+11,292-11,217+52.8+12846.3-563,602-500
'26/03/19465466457460-5.31-1.142.072,8134,2430.6613.4-168-29+56.7-14144.203,658-150.14
'26/03/18468468460465+1.93+0.421.772,6203,6250.7212.6+163-78.9+44.9+12944.1-403,658-1360.16
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
'26/03/17464468462464001.352,4423,3640.7311.7+130+1+26.5+15844+103,698-1190.51
'26/03/16461464456464+9.66+2.131.62,2973,3880.6811+690-73+17.7+63544.2-503,688+4200.54
'26/03/13451456450454-2.9-0.631.371,6822,8950.587.91-98.1-5.69-0.97-10544-23,738+6160.43
'26/03/12453463451457-0.97-0.212.643,1404,4550.714.8-31.7-83+66.3-48.444-73,740+2100.27
'26/03/11444461443458+13.5+3.044.024,1555,3020.7819.7+696-1.5-16.1+67844-1083,747+280.21
'26/03/10455457438444-23.2-4.964.135,51110,0140.5525.4-1,938-13.9+86.3-1,86644.1+1443,855-360.16
'26/03/09423467423467+20.3+4.549.946,1397,4820.8228.5+1,194+137+5.32+1,33644.5-743,711+490.24
'26/03/06440449437447+6.76+1.542.631,8143,1110.588.38-403+12+7.11-38444.2-103,785050.13
'26/03/05436446436440+10.6+2.472.254,4084,8390.9120.1-141-382-5.53-52944.3-613,795+150.13
'26/03/04439440430430-17.4-3.892.384,3678,9610.4919.6-1,388+18+76.3-1,29444.4+523,856040.1
'26/03/03458460447447-14-3.042.723,3918,9580.3815.9-1,685-48.8+57.7-1,67744.6+113,804040.11
'26/03/02465465456461-3.86-0.831.973,1275,0700.6214.9-772+3+57.7-71144.9+103,793+140.11
'26/02/26459465459465+6.76+1.481.485,1314,9361.0424.6+529-471-10.9+47.445-43,783-130.08
'26/02/25460465458458-0.48-0.111.582,8424,2770.6613.5-778-196-96.6-1,07044.9+173,787040.11
'26/02/24459464457459-0.97-0.211.473,2084,5400.7115.3-581-5.73-79.9-66745-23,770-1140.11
'26/02/23481481453460006.095,5997,1160.7926.7-663-79.6-40.8-78345.1+133,772+10150.4
'26/02/11462462456460-2.41-0.521.362,4584,3030.5711.7-80.2-39-134-25345.2-163,761-150.13
'26/02/10454464454462+7.73+1.72.021,7753,1440.568.46+272-48-107+11745.4-533,777060.16
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
'26/02/09464465452454-1.93-0.422.962,8954,8490.613.7-385-103-66.8-55445.4-43,830-160.16
'26/02/06444458441456+9.17+2.053.783,9675,9260.6718.6-424+63.6-101-46245.4-583,834+170.18
'26/02/05459460447447-12.6-2.732.735,45410,3780.5325.5-1,308+42.5+12.4-1,25345.5+553,892060.15
'26/02/04468469459460-10.6-2.262.164,3397,1920.620.8-1,376-14.1+5.42-1,38545.6+683,837-160.16
'26/02/03465476463470+11.6+2.532.743,4264,6100.7416.7-663-24.9+68-62045.8-363,769-270.19
'26/02/02467471454459-8.21-1.763.623,3277,8490.4215.8-877+124-1.68-75546-433,805+390.24
'26/01/30483485467467-26.6-5.383.626,75113,4330.533-3,384-32.5-94.3-3,51146+2753,848-160.16
'26/01/29467500466493-13.5-2.676.677,82712,0710.6539-1,586+47.7-123-1,66246.6-2063,573070.2
'26/01/28513517500507-4.83-0.943.212,7925,0090.5614.6-552+53-78.8-57846.8-353,779-170.19
'26/01/27505514500512+12.6+2.512.713,5375,9720.5918.6+1,112-189-82.9+84046.9-373,814+380.21
'26/01/26485501484499+9.66+1.973.552,7134,0490.6713.9+856-13.7-71.6+77146.7-1083,851050.13
'26/01/23495501489490-5.79-1.172.533,0844,5950.6715.7+310-492-30.7-21346.5-1213,959-150.13
'26/01/22493497492495+10.6+2.191.21,8523,0970.69.48+510-116-16.8+37746.4-514,080+160.15
'26/01/21495496485485-14.5-2.92.322,8166,5420.4314.2-704-145+113-73646.3-634,131050.12
'26/01/20497506496499+1.93+0.391.942,4543,8650.6312.7+144-64.1-18.7+61.646.5-2294,194-150.12
'26/01/19492504484497+5.79+1.184.133,7675,6620.6719.3+951-685+27+29346.5+2804,423-460.14
'26/01/16501501489492-3.86-0.782.533,3556,6290.5117.1-176-561+12.1-72546.3+344,143-3100.24
'26/01/15516516488495-18.3-3.575.456,55613,6800.4833.7-995-628-78.6-1,70146.3-3044,109+7130.32
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
'26/01/14545545507514-42.5-7.646.779,23116,4950.5649.5-2,025-999-207-3,23146.5-2004,413-3260.14
'26/01/13572572548556+35.7+6.864.6416,56927,4470.697+814-71.1+244+98846.9+1,0634,613+29380.82
'26/01/12495539495521+28+5.698.824,5006,1070.7424.2+512-184+381+70946.6+1,0353,550090.25
'26/01/09507507490493-18.3-3.593.42,9625,4010.5515.2+1.34-27.4+17.7-8.3846.5+332,515-190.36
'26/01/08514514507511-0.97-0.191.322,7533,4910.7914.6+1,157+20+13.2+1,19046.5-122,4820100.4
'26/01/07505512500512+17.4+3.522.342,9314,1840.715.4+810-109-58.1+64346.2-332,4940100.4
'26/01/06483497478494+17.9+3.754.152,8604,3370.6614.5+375+73.4+13.1+46246-1362,527+1100.4
'26/01/05479480472477+5.79+1.231.742,4493,0530.812.1+637-21+1.22+61746-832,663+290.34
'26/01/02478480471471-1.45-0.311.943,5214,0460.8717.3+1,312-910+13.2+41545.9+122,746070.25
'25/12/31468473466472+7.73+1.661.461,2062,0200.65.89-350-79.2+12.6-41745.7-182,734-170.26
'25/12/30469469464465-2.9-0.621.141,0282,3210.444.95-138-97+20.2-21445.7+492,752+180.29
'25/12/29469472466467-1.45-0.311.2427,3413,6537.48139-657+35+2.19-62046+622,703070.26
'25/12/26475475469469-4.83-1.021.331,5573,5010.447.58-693+105+21.1-56746.1+642,641-1670.27
'25/12/24483483471474+2.41+0.512.561,9902,4600.819.77-458+402-0.25-56.346.2+232,5770230.89
'25/12/23477479470471-3.86-0.811.931,6783,6820.468.21-379-151+1.35-52846.3+202,554-23230.9
'25/12/22483484475475-4.83-1.011.811,9373,8340.519.58-790-5+3.41-79146.3+562,534-3461.82
'25/12/19490491480480-9.66-1.972.173,3094,3820.7616.5-1,340+405+1.83-93346.4+802,478+14491.98
'25/12/18495498488490-6.76-1.362.142,0762,2900.9110.6-764+541+76.3-14746.7+92,398-3351.46
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
'25/12/17498501493496001.752,3522,2621.0412.1-715+724-8.6+0.4146.8+32,389+23381.59
'25/12/16503505493496-12.6-2.472.471,8773,5030.549.68-1,118+729+103-28646.9+262,386+1150.63
'25/12/15505510502509-0.97-0.191.521,5421,6400.948.11-461+403+14.5-44.147.1+32,3600140.59
'25/12/12518519507510-3.86-0.752.269441,3940.684.99-134-36+2.38-16847.1+22,3570140.59
'25/12/11523524510514-6.76-1.32.781,2721,8190.76.77-264-0.34+13.4-25147.2+182,3550140.59
'25/12/10518521515521+4.83+0.941.311,4271,7950.87.67+634+57.2+9.75+70147.2-42,3370140.6
'25/12/09517517510516+0.97+0.191.311,1351,2200.936.05+188-54.2-4.83+12847.1-162,3410140.6
'25/12/08516519511515001.51,9631,2941.5210.4+125-22.3-5.72+97.247.2+22,3570140.59
'25/12/05511515506515001.691,2141,7360.76.43-128+15+5.68-10847.1+202,3550140.59
'25/12/04519522511515-4.83-0.932.231,2591,9010.666.7+122-218+4.8-90.747.2-262,335-2140.6
'25/12/03523525518520-3.86-0.741.481,7752,2370.799.57-119+206-4.91+8247.2-22,361-1160.68
'25/12/02514523509523+8.69+1.692.812,3553,8240.6212.7+131+747-20.4+85847.2-782,363+3170.72
'25/12/01508515504515+11.6+2.32.112,1532,8420.7611.4-154+795+13.4+65447.1-282,441-2140.57
'25/11/28504506500503001.151,3481,5780.857.03+129-35-0.2+93.547.1-102,4690160.65
'25/11/27506506494503002.32,0682,4630.8410.7+589-676-12.2-99.647.1+142,479-2160.65
'25/11/26491504491503+9.66+1.962.742,5602,9070.8813.2+976-621+0.01+35547.1-1012,465-4180.73
'25/11/25489495486493+2.9+0.591.972,2252,4610.911.3+678-534+38.8+18247-232,566+2220.86
'25/11/24497498477491+9.66+2.014.425,8803,7961.5529.7+1,140-300+50.5+89046.9+302,5890200.77
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
'25/11/21478484473481+1.45+0.32.222,3312,4610.9511.6+160-339+167-12.746.6-282,559-11200.78
'25/11/20477480473479+7.73+1.641.541,6881,9810.858.34+459-374-17.2+67.446.6-222,587-22311.2
'25/11/19481481468472-4.83-1.012.742,1923,0860.7110.7+218-421+95-10846.6+132,609+15532.03
'25/11/18480482473477-3.86-0.81.912,6143,4460.7612.9-114-324+294-14446.5+102,596-2381.46
'25/11/17484488480480-5.31-1.091.491,9702,3330.849.85+184-531+295-52.146.5-32,586+2401.55
'25/11/14480493478486+6.76+1.413.022,7472,8630.9613.9+63.4-162+123+24.746.5+22,589+6381.47
'25/11/13474482470479-0.48-0.12.621,8232,4500.749.04+44.8-77+43.7+11.546.4+232,587+6321.24