≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2610 華航 (還原股價) / K線圖(日)

2610 華航

日期: 11/13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
23.222.8+0.4+1.75%3.07%2323.2522.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
40,1249.23億11,2243.57張/筆23.011.369.63-4.81
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)
57,08613.23億14,7123.88張/筆23.18-0.7 (-2.98%)

連續漲跌: 首日上漲  ( +0.4元 / +1.75%)

財報評分: 最新45分 / 平均40分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 終止連11賣！外資回補台股288億元　聯電買超4.2萬張 (ETtoday新聞雲 11/13 17:09)

• 外資連11砍！今群創賣超最兇　買賣超前十大個股一次看 (ETtoday新聞雲 11/12 16:57)

• 外資重砍6.85億元！群創賣超最兇　買賣超前十大個股一次看 (ETtoday新聞雲 11/12 16:57)

• 台股收復44K失土！外資買賣前10大一文看　調節力積電3.1萬張 (ETtoday新聞雲 11/11 17:03)

• 航空三雄營運高飛 Q4淡季不淡 油價、空運都有利多 (Anue鉅亨 11/11 10:39)

• 國籍航空10月報喜！長榮、華航營收寫新猷　星宇10月營收年增59% (ETtoday新聞雲 11/10 23:31)

• 外資對台積電連23砍！今提款群創最兇　買賣超前10名一次看 (ETtoday新聞雲 11/10 16:48)

• 外資連22砍台積電！今敲進華航2.44萬張買最多　前10大買賣榜一文看 (ETtoday新聞雲 11/09 17:07)

• 〈熱門股〉華航客貨運業績暢旺 股價創3個月來新高 (Anue鉅亨 11/07 12:47)

• 華航Q3獲利年增近5成 創單季第三高紀錄 (Anue鉅亨 11/06 20:01)

• (補充公告2026/09/30重大訊息)與先啟資訊系統股份有限公司房屋租賃合約 (公告訊息 11/06 17:58)

• (補充公告2026/09/09重大訊息)與臺灣飛機維修公司房屋租賃合約 (公告訊息 11/06 17:52)

• (補充公告2026/06/30重大訊息)與中美企業公司房屋租賃合約續約 (公告訊息 11/06 17:49)

• 華航公司治理主管異動 (公告訊息 11/06 17:44)

• 華航內部稽核主管異動 (公告訊息 11/06 17:42)

• 華航2026年第3季合併財務報告 (公告訊息 11/06 17:35)

• 台股大屠殺！外資進出前10一文看　重砍台積電2.2萬張 (ETtoday新聞雲 11/06 16:52)

• 外資狂砍台股1024億！台玻昨加碼今殺最兇　進出前10一次看 (ETtoday新聞雲 11/05 17:20)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 華航首推跨年主題航班 打造全旅程限定企劃 (Anue鉅亨 11/04 12:48)

• 外資狠砍1073億！記憶體3檔、台積電慘遭提款　進出前10大一文看 (ETtoday新聞雲 11/03 16:30)

• 外資連3砍！今提款力積電、台積電最多　台股進出前10大一次看 (ETtoday新聞雲 11/02 16:44)

• 金惠奫出任台灣觀光代言人 觀光署攜國航及韓國旅遊業者搶攻來台市場 (Anue鉅亨 10/30 21:33)

• 外資10月砍台股9943億！今提款友達2.8萬張最兇　進出榜一文看 (ETtoday新聞雲 10/30 17:17)

• (補充公告2025/12/24重大訊息)代子公司華信航空股份有限公司公告租賃辦公房舍及庫房 (公告訊息 10/30 13:45)

• 華航787新機躍2027年月曆主題 展現職人團隊服務 (Anue鉅亨 10/30 10:19)

• 澄清2026年10月28日媒體報導 (公告訊息 10/29 11:48)

• 台股收復47K失土！外資轉為買超159億元　回補面板雙虎 (ETtoday新聞雲 10/28 17:43)

• 旅遊業衝刺線上旅展買氣 這些航點和機票都有優惠 (Anue鉅亨 10/25 08:30)

• 原僅比美西線多10元運價的航空貨運美東線　本月高出約50元 (ETtoday新聞雲 10/19 07:00)

• 外資續砍台股461億！台積電賣最多　買賣前10大個股一次看 (ETtoday新聞雲 10/16 17:48)

• 跨年機票價漲逾15% 10大熱門旅遊城市出爐由日本包辦5個 (Anue鉅亨 10/15 17:59)

• 外資砍台股3025億史上最慘！提款台積電3.4萬張　買賣前10大曝光 (ETtoday新聞雲 10/15 16:41)

• 華航拓碳抵換平台合作機制 減碳累點新制上路 (Anue鉅亨 10/15 16:10)

• 華航重啟直飛重慶航班 晶華搶搭高端商旅商機 (Anue鉅亨 10/14 13:20)

• 華航攜手Discovery頻道推紀錄片 揭密飛機維修第一線 (Anue鉅亨 10/06 19:44)

• 華航攜手Discovery頻道　推出全新紀錄片深入修護幕後 (ETtoday新聞雲 10/06 18:46)

• 獨家／10月台灣狂出AI相關貨品　包機已達97架次創歷史新高 (ETtoday新聞雲 10/04 02:00)

• 華航釋空服職缺 10/5起報名 最快明年1月中旬報到 (Anue鉅亨 09/30 23:01)

• 與先啟資訊系統股份有限公司房屋租賃合約 (公告訊息 09/30 17:13)

• 代子公司華信航空股份有限公司公告租賃辦公室 (公告訊息 09/30 16:38)

• 外資拒抱股過中秋！重砍友達近8萬張　進出前10大一文看 (ETtoday新聞雲 09/24 17:23)

• 外資連5買！進出前10大一文看　回補台泥3萬張 (ETtoday新聞雲 09/23 17:47)

• 華航加入天合聯盟15周年 總座：發揮聯盟綜效拓全球布局 (Anue鉅亨 09/17 10:02)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 華航首度完成長程航線使用40%SAF 再寫永續新局 (Anue鉅亨 09/15 11:33)

• 客貨艙需求均熱翻 航空三雄8月營收同飛出歷史次高紀錄 (Anue鉅亨 09/10 19:28)

• 與臺灣飛機維修公司房屋租賃合約 (公告訊息 09/09 15:52)

• 外資逆勢砸132億掃貨！狂買華邦電9.2萬張　重砍聯電6.3萬張 (ETtoday新聞雲 09/08 17:05)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2610 華航 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共8,557日｜股價已還原
成交價: 23.2元 (+0.4元/ +1.75%)成交張數: 4.01萬張成交金額: 9.23億元
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320高
近2日新高
首日上漲
(+0.4元/ +1.75%)
第1072高
近7日新低
第775高
近7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
23.2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22.821.220.220.619.917.818.921.618.621.77.4811.310.619.4
漲跌價+0.4+2+3.05+2.55+3.3+5.41+4.25+1.57+4.59+1.46+15.7+11.9+12.6+3.77
漲跌幅+1.75%+9.43%+15.1%+12.3%+16.6%+30.4%+22.5%+7.24%+24.7%+6.7%+210%+105%+119%+19.4%
振幅6.36%12%17.4%17.2%18.8%35.4%35.8%38.5%44.8%60.9%301%199%221%34.9%
成交張數20.8萬35.7萬57萬75.5萬148萬521萬906萬1,605萬2,535萬7,938萬1.29億1.46億1.8億821萬
成交金額48億81.3億126億164億311億1,101億1,863億3,480億5,528億1.93兆2.67兆2.88兆3.39兆1,698億
週轉率3.4%5.83%9.32%12.3%24.1%85.2%148%262%414%1297%2113%2383%2948%134%

* 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
'26/11/132323.222.623.2+0.4+1.753.0740,12411,2243.579.23+11,579+896+881+13,35619.8-78532,130-3823941.23
'26/11/1223.323.622.822.8-0.7-2.983.6257,08614,7123.8813.2+18,308+54-460+17,90219.6-3,90632,915-497762.36
'26/11/1122.823.522.223.5+0.7+3.075.92110,57825,7024.325.6+21,874+115+682+22,67219.3-1,08636,821+4348252.24
'26/11/1021.922.921.922.8+1.05+4.834.6100,28125,1133.9922.7+58,257-4,107+804+54,95419-2,85237,907-1663911.03
'26/11/0921.321.92121.8+0.55+2.594.0148,90812,6073.8810.6+24,488-10,191+161+14,45818+1,81240,759-605571.37
'26/11/0620.721.420.321.2-0.45-2.085.0850,99113,6833.7310.6+8,098+16-353+7,76117.6+13238,947+1506171.58
'26/11/0521.522.221.321.6+1.15+5.614.1590,19921,2014.2519.5+47,826+37.4+783+48,64617.5+46338,815+2354671.2
'26/11/0420.720.820.420.5-0.2-0.972.1720,2185,1693.914.16+9,262+38-215+9,08516.7-17838,352-202320.6
'26/11/0320.62120.520.7+0.05+0.242.6629,3718,5603.436.1+16,255-373+365+16,24716.5-47138,530-42520.65
'26/11/0220.220.620.120.6+0.5+2.482.7322,7135,9173.844.66+18,190-38+71.9+18,22416.3-1,07439,001+922560.66
'26/10/3020.220.22020.2-0.1-0.490.9921,9158,9112.464.41+6,447-6,480-71.5-10516-26740,075-271640.41
'26/10/2920.220.420.220.2000.748,9743,0482.941.82+1,022-100+36.7+95915.8-10440,342-191910.47
'26/10/2820.420.520.220.2-0.2-0.981.4713,6625,6092.442.77-9,482-122+19.9-9,58415.8+61740,446-1292100.52
'26/10/2720.520.620.420.4-0.05-0.241.2217,1974,0364.263.52+4,916-2,287+42.4+2,67216-35639,82903390.85
'26/10/2220.320.620.320.5+0.15+0.741.2313,5123,9543.422.76+5,578+167-29+5,71615.9-33940,18503390.84
'26/10/2120.520.620.220.4-0.05-0.251.4712,5025,3112.352.54-2,446-2,007-429-4,88215.8+13440,524-53390.84
'26/10/2020.420.620.320.4-0.15-0.731.4615,4295,2372.953.15-2,808-2,382-196-5,38515.9-1440,390-83440.85
'26/10/19212120.620.6-0.5-2.382.1417,6655,4103.273.65-305-4,443-189-4,93715.9+1240,404-133520.87
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
'26/10/1620.621.220.621+0.5+2.433.1646,25611,4994.029.68+22,624+5,818+235+28,67615.9+1,81640,392+263650.9
'26/10/1520.620.620.420.6-0.1-0.480.9717,0485,0113.43.5+11,173-398+117+10,89215.6-55638,576-13390.88
'26/10/1420.520.620.420.6+0.15+0.730.9815,1704,7073.223.12+7,179-539-90.1+6,55015.4+17639,132+443400.87
'26/10/1320.220.620.220.5+0.1+0.491.4716,4756,3792.583.37+5,852+4,725-36.6+10,54115.3-43338,956+32960.76
'26/10/1220.220.620.220.4+0.25+1.241.7419,9084,8784.084.07+10,419-393-153+9,87315.2+539,389+652930.74
'26/10/0820.220.320.220.2-0.2-0.980.748,1414,6721.741.64+874-432-2,633-2,19115-17439,384-22280.58
'26/10/0720.220.420.220.4+0.25+1.2419,4713,8472.461.92+1,061+2,536-68+3,52915-16939,558+312300.58
'26/10/0620.220.220.120.1000.758,5153,2772.61.72-2,926-223-5-3,15415-31839,727-31990.5
'26/10/0520.420.420.120.1-0.25-1.231.4713,7174,5882.992.77-7,398-208+65.1-7,54115+52840,045+12020.5
'26/10/0220.220.420.220.4+0.05+0.250.997,5772,7732.731.54-1,831+996+143-69215.2-32539,51702010.51
'26/10/0120.420.420.220.3-0.15-0.731.4711,9773,1673.782.43-6,178+2,998-62.6-3,24315.2-10339,842+72010.5
'26/09/3020.220.420.220.4+0.35+1.741.2416,9774,1434.13.46+5,077+4,247+192+9,51615.3-10639,945+21940.49
'26/09/2920.320.320.120.1-0.2-0.990.997,8523,0422.581.58-1,708-216+47.2-1,87715.2+13140,05101920.48
'26/09/2420.320.42020.3-0.15-0.731.7125,3317,0693.585.11-14,209+5,571-119-8,75715.2+43539,920-1041920.48
'26/09/2320.620.620.220.4-0.05-0.241.7134,4166,1355.617.02+14,583+5,498+272+20,35315.4+5239,485+502960.75
'26/09/2220.420.520.220.5+0.25+1.231.2320,1554,1194.894.11+5,252+5,133+88.5+10,47415.2-10139,433+202460.62
'26/09/2120.220.420.120.2+0.1+0.51.246,9262,2783.041.4-960+1,110+107+25815.1-3539,534-22260.57
'26/09/1820.420.42020.2-0.2-0.981.4724,5124,0806.014.95-4,708+1,951+319-2,43815.1+16239,569-22280.58
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
'26/09/1720.120.42020.4+0.4+2.011.514,3443,9773.612.91+5,878+1,218+441+7,53715.2-45239,407+52300.58
'26/09/162020.119.920+0.05+0.251.0112,2143,0963.942.44-4,188+1,008-305-3,48615.1-2039,859+42250.56
'26/09/1520.220.219.919.9-0.3-1.491.7322,9097,3823.14.58-10,365-231+158-10,43815.2+30339,879-412210.55
'26/09/1420.220.220.120.2-0.2-0.980.747,9612,7292.921.61-2,383+160-116-2,33915.3-16839,57602620.66
'26/09/112020.42020.4+0.2+0.992.2313,1883,7583.512.68+6,370+325+201+6,89715.4-69439,744-82620.66
'26/09/1020.420.420.220.2-0.25-1.221.2214,1964,1883.392.88-4,802+154-174-4,82215.3-4040,438-62700.67
'26/09/0920.520.620.420.4-0.15-0.730.978,8152,7073.261.8-1,155-114+102-1,16715.4-1,02540,478+1092760.68
'26/09/0820.420.620.420.6+0.15+0.731.4715,1484,7323.23.11+8,979+171-181+8,97015.4-90641,503+231670.4
'26/09/0720.620.620.320.4001.4713,8613,8423.612.83+1,102+1,261+220+2,58215.2-85742,409-1051440.34
'26/09/0420.620.620.320.4-0.1-0.491.4613,3634,2943.112.72+390+257-204+44315.2+26943,266-12490.58
'26/09/0320.420.620.420.6+0.1+0.490.9817,1574,8713.523.53+10,293+570-91.4+10,77115.2-86542,99702500.58
'26/09/0220.220.620.220.4+0.1+0.491.9716,1163,9884.043.28+2,744+2,394-470+4,66815-65343,86202500.57
'26/09/0120.220.420.220.4+0.1+0.490.7413,0743,3403.912.66-720+780+79+13915-26244,515+82500.56
'26/08/3120.320.520.120.2-0.1-0.491.9722,2154,8174.614.5-2,301+667-125-1,75915.1+30144,777-132420.54
'26/08/2820.620.620.320.4-0.45-2.161.6826,7946,4744.145.48-18,967-11-370-19,34915.1+33544,476-392550.57
'26/08/27212120.720.8001.4430,8435,0226.146.42-6,578-71-263-6,91215.4-28044,141+62940.67
'26/08/2620.62120.620.8+0.4+1.961.9639,4729,2094.298.22+19,177+239+514+19,93115.5-3,12844,421+622880.65
'26/08/2520.620.620.420.4-0.1-0.491.4627,3204,8815.65.59+7,504+11.2+48.5+7,56415.2-69347,549+72260.48
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
'26/08/2420.420.920.420.5+0.1+0.492.2129,4817,4043.986.09+8,380+190+585+9,15515.1+76348,242-142190.45
'26/08/2120.220.52020.4+0.4+22.527,8686,9154.035.64+9,407+22-29.1+9,40015-53747,479+632330.49
'26/08/202020.22020+0.1+0.51.0116,1354,3843.683.23-703+195+3.67-50414.8-748,016+91700.35
'26/08/19202019.819.9-0.2-1124,4747,8043.144.88-12,355+239-63.4-12,18014.8-52148,023-171610.34
'26/08/1820.220.32020.1-0.15-0.741.4821,9266,1773.554.42-7,190-1,219-404-8,81315-36548,544-111780.37
'26/08/1719.920.319.920.2+0.35+1.762.0124,7927,5943.265-3,998+2,750+70.1-1,17815.2-35448,909-41890.39
'26/08/1420.220.219.819.9-0.2-11.4941,77512,7303.288.33-16,370+426-165-16,10915.2-11149,26301930.39
'26/08/1320.420.42020.1-0.15-0.741.7336,0109,0923.967.24-20,853+763-124-20,21515.5+44249,374-111930.39
'26/08/1220.220.420.120.2001.4825,5808,0523.185.18-4,977+29-49.2-4,99815.8-26148,932+72040.42
'26/08/1120.420.42020.2-0.2-0.981.9656,91217,0843.3311.5-26,706+89.7-445-27,06115.9+1,59149,193-471970.4
'26/08/1021.421.420.320.4-2.05-9.114.89126,31140,2493.1426-78,295+138-1,548-79,70516.4+1,26947,602-2632440.51
'26/08/072222.62222.5+0.35+1.582.4830,5177,7163.956.84+6,171+6,997+237+13,40517.6+16746,333+395071.09
'26/08/0622.622.722.122.2-0.45-1.992.6523,7189,0072.635.28-122-96-1,144-1,36117.5+8646,166-524681.01
'26/08/0522.722.822.422.6+0.15+0.67240,60711,5333.529.18+13,889+856-51.5+14,69317.5+56546,080+95201.13
'26/08/0422.222.621.922.4003.1235,1168,2264.277.85+5,860+403-706+5,55717.3+1,02145,515-65111.12
'26/08/0322.222.622.222.4+0.05+0.222.0129,5188,1063.646.62+10,117-2,009-568+7,53917.2-2,85444,494-1135171.16
'26/07/312222.62222.4+0.7+3.233.2376,78618,1014.2417.2+37,781+389+1,952+40,12317-89647,348+1036301.33
'26/07/30222221.221.7003.2336,3228,7724.147.84+991+12.4+231+1,23516.4+81848,244-665271.09
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
'26/07/2922.122.421.221.7-0.05-0.235.2965,66019,1923.4214.3+14,106+509-679+13,93616.4+1,57047,426+445931.25
'26/07/2821.422.421.421.8+0.5+2.354.71108,30624,7994.3723.7+52,784+664+990+54,43916.1-3,70545,856+2925491.2
'26/07/2720.821.220.821.2+0.75+3.662.234,0779,6483.537.18+11,820+4,459+85.9+16,36415.4-1,18549,561+1682570.52
'26/07/2420.320.520.220.5-0.1-0.491.4620,7314,6404.474.22+1,574+371-176+1,76915.2-99450,746-7890.18
'26/07/2321.321.320.420.6-0.75-3.514.2239,93711,4093.58.25-20,604+2,035-453-19,02215.2+67551,740+27960.19
'26/07/2221.62221.221.4-0.1-0.473.537,3709,5213.938.05-2,089+1,854-109-34415.5+54051,065-45690.14
'26/07/2121.121.621.121.4+0.5+2.392.3933,7259,7993.447.22+6,224+2,727+182+9,13315.5+1,04550,525+91140.23
'26/07/2020.82120.521+0.2+0.962.4136,8109,0314.087.65+1,436+6,164-190+7,41015.4-24849,480+501050.21
'26/07/1720.820.920.420.8-0.15-0.722.6337,90810,3263.677.84+5,909+6,407-401+11,91415.4-46649,728-59550.11
'26/07/1621.221.420.820.9-0.3-1.423.0731,6639,9863.176.64+9,697-12,353-51.2-2,70715.3-1350,194-971140.23
'26/07/1520.521.320.321.2+0.8+3.924.948,41513,9273.4810.1+21,951-14,862-411+6,67715.2-56150,207-8782110.42
'26/07/1420.820.920.120.4-0.65-3.093.855,23713,2714.1611.2+7,517-14,555-228-7,26614.7+2,06150,768+1,0651,0892.15
'26/07/132121.420.921+0.45+2.182.6743,97311,6493.779.29+21,428+372+1,450+23,25114.6-91948,707+24240.05
'26/07/0921.221.220.420.6-0.63-2.953.6350,12214,7683.3910.7-15,563+131-1,871-17,30414.3-53449,626000
'26/07/0821.322.121.121.2+0.05+0.234.7753,28411,6234.5811.9+3,725+98-72.2+3,75114.6-51650,160000
'26/07/0721.621.72121.2-0.43-23.3453,83413,4823.9911.9+2,627+1,602-985+3,24414.5-71050,676-100
'26/07/0621.721.921.521.6-0.1-0.441.7729,3808,1103.626.63-3,074+2,425-64.7-71414.4-61151,386-4110
'26/07/0321.722.121.621.7-0.29-1.312.1940,68911,3693.589.23-13,961+2,209-141-11,89414.4+4151,997-22420.08
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
'26/07/0221.822.121.422+0.29+1.332.8859,76311,3805.2513.6-16,230+20,549+60.9+4,38014.7-91451,956-21640.12
'26/07/0122.822.821.421.7-1.11-4.855.91100,02525,7323.8922.7-41,399+17,712-762-24,44915+4,75252,870-211850.16
'26/06/3022.622.82222.8+0.58+2.63.4680,18916,2224.9418.7-13,232+24,012-232+10,54815.6+2,52548,118+62960.62
'26/06/2922.82322.122.2-0.1-0.434.0956,66415,0373.7713.2+455-148+454+76215.9+2,09545,593-212900.64
'26/06/2623.323.322.222.3-0.96-4.134.7574,19321,9843.3717.6+3,664+40-1,801+1,90415.8+30443,498+1633110.71
'26/06/2522.923.822.823.3+0.91+4.094.52140,54037,2613.7734.1+52,216+8+3,236+55,46015.8-16943,194+241480.34
'26/06/2421.722.721.422.4+0.91+4.266.05146,26036,0194.0633.8+61,357+178+7,519+69,05314.9-4,90543,363+341240.29
'26/06/2321.121.720.921.4+0.48+2.293.975,21420,3543.716.7+33,755+172+3,814+37,74114-52148,268+10900.19
'26/06/2221.121.220.421-0.19-0.913.4156,95016,4333.4712.3-4,398+316+2,784-1,29813.4+10548,789-62800.16
'26/06/1821.321.52121.2+0.14+0.692.75100,06618,6075.3822.1+19,462+7-43.7+19,42613.5-1,27648,684+531420.29
'26/06/1720.521.520.321+0.63+3.075.9152,75834,0634.4833.6+21,447+89+1,736+23,27313.2+72349,944-42890.18
'26/06/1620.720.720.120.4-0.19-0.932.5758,89113,8614.2512.5-3,371+2,449-557-1,47912.8-26849,221-251310.27
'26/06/1520.520.920.120.6+0.96+4.93.6885,92122,6663.7918.3+21,686-188+2,506+24,00412.9+2,45549,489+221560.32
'26/06/1219.119.91919.6+0.91+4.884.6379,30421,9593.6116.1+41,603+1,249+936+43,78812.6-1,69847,034+551340.28
'26/06/1118.818.918.518.7-0.1-0.512.0539,0028,9744.357.6-12,633-46+66.9-12,61311.9+1,86748,732-5790.16
'26/06/1018.819.118.718.8+0.05+0.262.0540,6319,9094.17.99-2,254-3,404+25.8-5,63312.1-1,04546,865-3840.18
'26/06/0918.318.918.318.8+0.43+2.363.1564,7338,7327.4112.6+2,715-944-253+1,51812.2-1,56347,910+12870.18
'26/06/0818.318.618.218.3-0.87-4.512.0159,52014,7414.0411.4-28,513-25-515-29,05312.1+2,21649,473-49750.15
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
'26/06/0519.219.418.919.2+0.05+0.252.5149,34610,7854.589.85-6,727-88.9+246-6,56912.6+55347,257+31240.26
'26/06/0419.219.41919.1-0.05-0.251.7545,08711,4133.959.02-1,026-197+42.6-1,18012.7-42446,704-91210.26
'26/06/0318.819.218.819.2+0.43+2.312.3155,67213,3274.1811+11,071+295+599+11,96512.9-1,26147,128+531300.28
'26/06/0218.818.818.418.8-0.05-0.261.7947,50811,6544.089.19-2,632+4,118-391+1,09513-41948,389-15770.16
'26/06/0118.518.818.418.8+0.43+2.362.3675,52618,2444.1414.7+1,788-38.4+1,706+3,45614+3,08448,808+17920.19
'26/05/2918.218.418.118.4+0.48+2.691.88314,46916,5851960+29,401-168+131+29,36514.2-1,98445,724+28750.16
'26/05/2817.918.517.917.9+0.14+0.813.2562,85515,4124.0811.8+12,819-132+255+12,94213.8-34147,708+6470.1
'26/05/2717.91817.617.7-0.19-1.072.1449,75214,3513.479.19-14,869+1,385+230-13,25413.6-2,49248,049-1410.09
'26/05/2618.318.417.917.9-0.19-1.062.6533,52311,3042.976.3-17,686-44.4-116-17,84713.9-63550,541-10420.08
'26/05/2518.118.21818.1+0.29+1.621.3541,4589,4564.387.82+15,203-2,341-357+12,50514-2,45351,176-48520.1
'26/05/221818.117.817.8-0.14-0.81.630,6737,4834.15.7-12,052-694+55.6-12,69113.7+1,77253,629-71000.19
'26/05/2117.718.117.718+0.48+2.752.4726,9756,6624.055.04+15,749-420+188+15,51713.9-27551,857-41070.21
'26/05/2017.717.817.517.5-0.19-1.091.6317,5647,4732.353.21-7,928-877-319-9,12413.6+70352,132-11110.21
'26/05/1917.617.917.617.7+0.05+0.271.6319,9556,8502.913.69+3,773-2,509+180+1,44413.7-5151,429-51120.22
'26/05/1817.617.817.517.6-0.14-0.811.6217,9275,6063.23.29-1,0870-117-1,20413.6-63051,480+51170.23
'26/05/151818.117.717.8-0.05-0.271.8923,3047,76834.33-2,655-117-237-3,00913.6+6052,11001120.21
'26/05/1418.218.317.817.8-0.19-1.072.432,2979,2683.486.03-9,841-984-531-11,35613.6+1,01152,050+11120.22
'26/05/131818.117.818-0.1-0.531.5917,9425,9353.023.36+2,721-979-71.8+1,67013.9-73851,039+61110.22
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
'26/05/1218.618.61818.1-0.29-1.572.8739,44611,6593.387.47-5,235-7,608-120-12,96313.9+1,84651,777-421050.2
'26/05/111818.517.918.4+0.58+3.233.2364,89615,4924.1912.4+30,605-115+552+31,04214-2,56449,931+511470.29
'26/05/0817.917.917.617.8-0.05-0.271.6121,3036,3393.363.94+1,961-313-37.8+1,60913.4+30252,495-1960.18
'26/05/0717.417.917.417.9+0.63+3.623.0651,64913,8543.739.53+7,287-491+754+7,54913.4+1,15052,193+10970.19
'26/05/0617.517.517.217.3-0.1-0.551.3920,6937,7882.663.72-7,497-105-23.4-7,62613.2-24851,0430870.17
'26/05/0517.317.517.317.4+0.05+0.281.1115,1694,4273.432.74-1,830-175-17.7-2,02313.3-18451,291-401870.17
'26/05/0417.317.417.217.3+0.1+0.561.1218,1626,7262.73.27+3,290-1,459+82.8+1,91413.3+19051,475+54880.95
'26/04/3017.517.517.217.2-0.24-1.381.3821,4127,4802.863.85-11,417-1,078+155-12,34113.2+1,11451,285-24830.94
'26/04/2917.517.517.317.5+0.1+0.551.1117,8586,4412.773.23-4,400+2,271-49.5-2,17913.4-9150,171-64850.97
'26/04/2817.217.51717.4+0.24+1.42.5323,3047,6943.034.18-5,387+2,871-21.1-2,53813.5+8550,262-1184910.98
'26/04/2717.217.21717.1-0.05-0.281.1225,5768,5412.994.54-1,383-1,934-2,819-6,13613.7+46450,177+656091.21
'26/04/2417.317.317.117.2-0.05-0.281.1220,55310,26323.67-7,858-2,168-227-10,25313.6+41849,713-15441.09
'26/04/2317.417.517.217.2-0.24-1.381.3846,61317,1452.728.38-19,019-3,986-2,682-25,68713.7-16949,295+15451.11
'26/04/2217.517.617.417.5-0.05-0.270.8217,0775,9732.863.1-2,817-1,939-178-4,93313.8+15649,464+1155441.1
'26/04/2117.517.617.417.5+0.1+0.550.8316,5125,2123.173+1,139-480-1,749-1,09013.9-82549,308-1594290.87
'26/04/2017.617.617.417.4-0.19-1.091.3728,6049,7862.925.19-11,708-2,844-951-15,50413.9+24150,133-325881.17
'26/04/1717.717.717.517.6-0.05-0.271.3624,8669,1382.724.55-2,255-4,403-185-6,84314.1+11249,892-5736201.24
'26/04/1617.617.717.617.6+0.1+0.550.8222,5257,6242.954.13-1,489-3,673-568-5,73014.2-29749,780-3701,1932.4
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
'26/04/1517.617.617.517.6000.8232,34410,4443.15.91-5,089-3,776-1,233-10,09814.3+24950,077-5831,5633.12
'26/04/1417.617.617.517.6+0.1+0.551.136,3439,4213.866.64-848+750+432+33414.3-53449,828-5842,1464.31
'26/04/1317.617.617.417.5+0.05+0.281.6631,9548,4853.775.8-13,029+2,945-1,400-11,48414.3+28850,362+902,7305.42
'26/04/1017.617.617.417.4-0.05-0.281.3827,2718,5763.184.95-11,095-2,082-1,578-14,75514.5+20950,074+1272,6405.27
'26/04/0917.817.817.417.5-0.38-2.162.733,33311,1852.986.06-17,596-1-1,663-19,26014.7+31249,865-2732,5135.04
'26/04/0817.91817.717.8+0.34+1.921.9225,5166,7233.84.74-1,021-6-509-1,53615+31149,295+2222,8195.72
'26/04/0717.817.817.517.5001.9212,8704,6622.762.35-4,540+155-549-4,93515-10548,984+5772,5975.3
'26/04/0217.617.917.517.5-0.19-1.092.4527,6976,9753.975.1-2,205-582-174-2,96115.1-31449,089-432,0204.11
'26/04/0117.617.717.517.7+0.48+2.791.422,0836,7853.254.06+3,539-1,123+287+2,70315.1-21049,403+5962,0634.18
'26/03/3117.717.717.217.2-0.43-2.452.7238,29814,8642.586.93-15,7000-897-16,59814.9-80349,613+7881,4672.96
'26/03/3017.617.817.617.6-0.29-1.611.3421,7058,5222.553.99-5,612-38-412-6,06215.1+6650,416-16791.35
'26/03/2717.91817.817.9-0.1-0.531.3323,1836,8793.374.31-5,018+136-462-5,34415.1+21250,350+2336801.35
'26/03/2618.118.21818-0.19-1.061.0614,8486,0302.462.79-3,828-13-116-3,95715.2-14550,138+4474470.89
'26/03/2518.318.31818.2+0.19+1.071.8722,3136,9083.234.21-1,716+164-599-2,15015.2+26150,283000
'26/03/2418.118.31818+0.19+1.081.8931,0977,5644.115.86+3,7790-1,277+2,50215.2+7350,022000
'26/03/2317.918.117.717.8-0.29-1.592.1224,4548,2462.974.55+3160-953-63715.1-33349,949000
'26/03/201818.117.918.1+0.14+0.81.3425,1636,8133.694.71-1,226+710-754-1,27015.1+850,282-1,86200
'26/03/1918.118.117.818-0.24-1.321.5831,3769,2753.385.86-6,136+6-514-6,64415.2+62950,274-1181,8623.7
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
'26/03/1818.518.518.118.2-0.05-0.262.1140,79510,4963.897.73-4,670-89.6-2,677-7,43715.2+19249,645-2131,9803.99
'26/03/1718.218.41818.3+0.29+1.61.8730,9718,4213.685.88+5,0580+13.2+5,07215.3-1149,453-1802,1934.43
'26/03/1617.818.117.818+0.19+1.081.8932,9299,7913.366.16-4,118-485-1,218-5,82115.2+6249,464+1,4012,3734.8
'26/03/13181817.717.8-0.38-2.121.8538,32514,8352.587.11-21,8970-447-22,34415.2+87249,402+2809721.97
'26/03/1218.318.518.118.2-0.1-0.532.3741,42213,9942.967.86-13,457+2,053-808-12,21115.6-21948,530-826921.43
'26/03/1117.818.417.818.3+0.63+3.543.5448,06913,1463.669.12-10,337+1,615-322-9,04415.6+32848,749+1187741.59
'26/03/10181817.617.6+0.1+0.552.4740,65512,6323.227.5-11,077-3,780-1,120-15,97715.8-8148,421-26561.35
'26/03/0917.517.717.317.6-0.63-3.442.1264,66723,1882.7911.7-12,374-2,179-1,960-16,51316-11748,502+1656581.36
'26/03/0618.218.418.118.2001.5942,37913,1783.228.02-14,359-1,881-425-16,66516.2+45948,619+2904931.01
'26/03/0518.318.517.918.2+0.29+1.612.9662,96216,9313.7211.9-21,612-5,281-1,250-28,14316.4+54148,160-8872030.42
'26/03/0418.418.417.917.9-0.63-3.382.8673,89928,0782.6313.9-32,405-620-1,244-34,26816.8+50947,619+1711,0902.29
'26/03/0318.91918.518.5-0.58-3.022.7770,91224,0352.9513.7-24,664-1,917-512-27,09317.2+30647,110+8109191.95
'26/03/0219.419.719.119.1-1.11-5.483.186,37229,1312.9617.3-31,856-1,945-1,475-35,27617.6-5,05046,804+331090.23
'26/02/2620.320.52020.2-0.1-0.472.3748,48214,4123.3610.2-2,744-9,689-594-13,02718+1,06351,854-8760.15
'26/02/2520.620.720.220.3-0.19-0.942.3551,85213,9673.7111-921-5,696-868-7,48618.1+1,04350,791+1840.17
'26/02/24212120.420.5-0.63-2.962.7371,24119,4593.6615.2+858-5,227-1,217-5,58518.1+1,51349,748-22830.17
'26/02/2322.122.120.821.1-0.72-3.35.7373,51324,4013.0116.2-16,678-1,328-491-18,49818+64448,235-51050.22
'26/02/112222.121.621.8-0.24-1.092.437,9719,9253.838.61+8,993-836+913+9,07018.2-7947,606-231100.23
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
'26/02/102222.221.822.1+0.14+0.661.5442,84310,1484.229.83+25,468-812+264+24,92118.1+3,22747,685-121330.28
'26/02/0921.922.121.721.9+0.14+0.661.7725,9228,7882.955.9+9,477+1,498+351+11,32617.7-45744,458-11450.33
'26/02/0621.921.921.521.8-0.1-0.441.5422,7026,5083.495.13+4,9400-401+4,53917.5+5544,915-91460.33
'26/02/0521.822.121.721.9+0.1+0.441.5521,7616,6573.274.95+10,545-46.7-713+9,78617.4+26544,860-51550.35
'26/02/0421.521.821.321.8+0.34+1.572.4725,6257,8843.255.79+9,075+2,070+240+11,38417.3-25944,595+171600.36
'26/02/0321.321.821.321.4+0.34+1.592.7334,3449,0893.787.69+10,108-200+164+10,07217.1-33944,854+51430.32
'26/02/0221.321.320.921.1-0.24-1.131.827,0219,6602.85.93+3,356-754+106+2,70717-40845,193-101380.31
'26/01/3021.721.92121.3-0.1-0.454.0440,20812,5513.28.9+8,863-1,623-958+6,28216.9-1,97245,601-321480.32
'26/01/2921.621.821.321.4-0.19-0.89226,6198,0323.315.95+9,526-2,866-37.9+6,62216.8-20647,573+11800.38
'26/01/2822.122.621.621.6-0.38-1.754.3746,28017,7082.6110.6+2,875-7,990+141-4,97416.7+1047,779-321790.37
'26/01/2721.722.121.622+0.38+1.782.2249,97412,8783.8811.4+29,618+2,110-890+30,83816.6-2,15847,769+712110.44
'26/01/2621.521.821.221.6+0.14+0.672.9129,5568,9513.36.62+11,575-1,612-367+9,59616.1-62449,927-91400.28
'26/01/2321.921.921.321.5-0.34-1.543.0839,44113,16538.82-3,485-633+198-3,92016+56350,551-91490.29
'26/01/2221.922.121.621.8+0.43+2.022.2541,84712,2533.429.49+14,803-1,300-294+13,20916+28349,988-1211580.32
'26/01/2121.121.821.121.4+0.34+1.63.6556,78416,9433.3512.7+20,601+935+1,461+22,99715.8-82949,705-1082790.56
'26/01/2020.721.320.721.1+0.43+2.13.2654,10814,0123.8611.9+25,027-1,059+106+24,07415.5-14050,534+383870.77
'26/01/1920.620.720.420.6-0.05-0.231.430,5557,5374.056.54+7,885-509-888+6,48715.1-1,51950,674-213490.69
'26/01/1620.620.920.420.7+0.14+0.72.1135,34310,2733.447.59+10,296-3,715-104+6,47715+9252,193+93700.71
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
'26/01/1520.52120.220.5+0.14+0.713.5452,76815,8503.3311.3+8,310-4,388-11.8+3,91014.9+1,11952,101-1893610.69
'26/01/1419.620.419.520.4+0.82+4.184.4273,90316,8834.3815.5+53,611-4,492-677+48,44314.7-2,32550,982+725501.08
'26/01/1320.120.119.519.6-0.38-1.933.1329,7778,3083.586.1-7,182-1,954+195-8,94113.8+37153,30704780.9
'26/01/1219.92019.720+0.29+1.471.4721,7076,6833.254.49+4,871-1,824-225+2,82214+26552,936-174780.9
'26/01/0919.719.919.619.7+0.05+0.251.4717,0314,8613.53.48-1,977-718-254-2,94813.9+56852,671-14950.94
'26/01/0820.120.119.619.6-0.34-1.692.4129,7218,8993.346.11-5,381-1,385+134-6,63213.9+52752,103-114960.95
'26/01/0719.72019.620+0.24+1.221.9532,9588,2014.026.82+13,204-3,178+152+10,17814-46551,576+95070.98
'26/01/0619.719.819.619.7+0.05+0.241.2218,6635,9893.123.82+6,357-1,987+115+4,48513.8+20952,041-814980.96
'26/01/0519.519.919.519.7+0.19+0.991.9837,6419,5783.937.71+11,519-4,058+519+7,98113.7+79851,832-615791.12
'26/01/0219.419.719.419.5+0.05+0.251.4917,2025,5663.093.49+3,788-1,985+552+2,35513.5-26651,034-26401.25
'25/12/3119.619.719.419.4001.4921,9356,0043.654.45+6,456-3,312-6.41+3,13813.5-25551,300+126421.25
'25/12/3019.719.719.319.4-0.34-1.71.9524,1546,9313.484.89-2,705+280+284-2,14113.5-31551,555-206301.22
'25/12/2919.42019.419.8+0.48+2.492.9944,20510,2744.39.05+19,377+1,249+168+20,79413.5-15051,870+136501.25
'25/12/2619.219.519.219.3+0.14+0.751.5125,1926,9473.635.07+9,9680+521+10,48913.2-9852,020+56371.22
'25/12/2419.219.219.119.1000.7511,6314,1872.782.32+2,605+200+145+2,95013-1,07852,11806321.21
'25/12/2319.219.219.119.1-0.05-0.250.7511,9363,5673.352.38+1,635+51+52.7+1,73813+15753,196-246321.19
'25/12/2219.219.319.119.2+0.1+0.51.0122,7326,6473.424.53+1,755-473-173+1,10913.1-3153,039+706561.24
'25/12/1918.819.218.819.1+0.24+1.282.0429,8935,9974.985.92+8,151-534+643+8,25913.1+32653,070+625861.1
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
'25/12/1818.91918.818.8-0.05-0.251.2720,7374,9014.234.07+1,846-844+974+1,97613-4452,744-105240.99
'25/12/17191918.818.9+0.1+0.511.2825,7356,43845.05+495-279+285+50013.1+31852,788+75341.01
'25/12/1618.919.218.818.8-0.24-1.262.0229,8378,6273.465.89-4,826+249+361-4,21613+59552,470-35271
'25/12/1518.719.318.619+0.34+1.83.8649,75013,4523.79.87+12,232-1,197+940+11,97513.2-4351,875-245301.02
'25/12/1218.718.818.618.7+0.05+0.261.2927,1437,3873.675.27+993+312-78+1,22713-79451,918+75541.07
'25/12/1118.218.718.118.7+0.48+2.652.9145,45911,35248.73+3,502-29.3+3,670+7,14212.9-1,80352,712+545471.04
'25/12/1017.918.217.818.2+0.29+1.612.4233,4849,6203.486.29-5,860-361-521-6,74212.8-9154,515+864930.9
'25/12/09181817.817.9-0.1-0.531.3428,07810,6812.635.22-15,644-1,216-195-17,05412.9+93054,606+134070.75
'25/12/0818.118.117.918-0.05-0.270.821,6967,23934.06-9,812-924-360-11,09613.2+30753,676-13940.73
'25/12/0518.318.31818-0.14-0.791.5925,66210,4822.454.82-17,2430+392-16,85013.3-67353,369-83950.74
'25/12/0418.218.418.218.2+0.1+0.531.3322,3606,4253.484.24-7,080-1,498+201-8,37613.7-14254,042-74030.75
'25/12/0318.218.318.118.1-0.1-0.531.0629,37010,3502.845.53-18,849-682+576-18,95513.8-83154,184-744100.76
'25/12/0218.418.418.218.2-0.14-0.791.0530,40813,3602.285.76-21,714-439+421-21,73214-16855,015+54840.88
'25/12/0118.418.718.318.3-0.14-0.782.0820,7456,8523.033.96-10,833-244+215-10,86214.3+87455,183+44790.87
'25/11/2818.618.718.518.5-0.1-0.521.0410,3583,2333.22-2,863-75+478-2,46014.4+52354,309+14750.87
'25/11/2718.718.718.418.6-0.05-0.261.2913,6534,3463.142.63-7,244+5,323-113-2,03414.5+1953,786-114740.88
'25/11/2618.518.718.518.6+0.14+0.781.318,7285,6783.33.62-8,149+5,429-51.2-2,77114.6+81153,767-154850.9
'25/11/2518.418.518.318.5+0.19+1.050.7915,0653,6104.172.88-7,418+6,841-117-69414.7-3352,956+25000.94
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
'25/11/2418.418.518.318.3-0.05-0.261.3133,0167,2674.546.29-14,484+7,149+539-6,79614.8+51952,989-24980.94
'25/11/2118.418.618.318.3-0.19-1.041.5629,1286,1664.725.58-10,262+6,104+204-3,95415-4552,470-1325000.95
'25/11/2018.518.718.418.5+0.19+1.051.5726,9016,0204.475.18-9,744+6,139-348-3,95315.1+32452,515+36321.2
'25/11/1918.318.518.218.3+0.1+0.531.5826,91412,0682.235.13-11,170+6,577+146-4,44715.3-20152,191+136291.21
'25/11/1818.418.618.218.2-0.19-1.041.8329,2989,6043.055.58-14,211+6,566-252-7,89815.5-1,59652,392+2816161.18
'25/11/1718.818.818.318.4-0.29-1.542.8327,4079,4002.925.27-11,106+2,332-64.3-8,83815.7-49253,988+103350.62