≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2395 研華 / K線圖(日)

2395 研華

日期: 11/06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
552596-44-7.38%4.03%537561537
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,76936.89億7,883859股/筆5457.6627.890.4
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)
2,58115.6億4,676552張/筆604.4-33 (-5.25%)

連續漲跌: 連2跌  ( -77元 / -12.24%)

財報評分: 最新62分 / 平均66分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 研華10月營收改寫單月新高 樺漢創同期最佳 (Anue鉅亨 11/06 19:34)

• 研華啟動傳承 張家豪2027年接任CEO、董座劉克振專注三大面向 (Anue鉅亨 11/05 15:17)

• 研華將受邀參加花旗證券舉辦之2026 Taiwan Corporate Day (公告訊息 11/05 14:50)

• 研華將受邀參加摩根士丹利25th Annual Asia Pacific論壇 (公告訊息 11/05 14:49)

• 研華執行長異動 (公告訊息 11/05 14:00)

• 〈台股盤前要聞〉美國期中選舉民主黨大勝、永豐銀新網銀交易系統安全設定遭駭、研華估明年營收高雙位數成長 (Anue鉅亨 11/05 05:10)

• 〈研華法說〉Q4營收站穩300億元拚新高 明年展望樂觀估高雙位數成長 (Anue鉅亨 11/04 20:14)

• 〈熱門股〉研華Q3獲利創高、展望正向 無懼大盤跌千點逆勢收紅 (Anue鉅亨 10/31 13:30)

• 研華董事會決議2026年度限制員工權利新股增資基準日 (公告訊息 10/29 17:52)

• 研華Q3 EPS 7.15元創高、前三季賺贏去年全年 接單強勁金額續增 (Anue鉅亨 10/29 16:51)

• 研華董事會通過2026年度第3季合併財務報表 (公告訊息 10/29 14:00)

• 研華科技AFE-E630通過 DEKRA 德凱IEC 62443-4-2工控網路安全符合性證明證書 (PR Newswire 10/26 17:51)

• 研華參與NVIDIA GTC Berlin 2026展示AI工廠大腦 20條產線已導入運作 (Anue鉅亨 10/22 10:52)

• 研華攜手DEKRA德凱簽署MOU 強化工業資安布局 (Anue鉅亨 10/16 18:09)

• DEKRA 德凱攜手研華簽署合作備忘錄 (PR Newswire 10/16 16:14)

• 研華9月營收創次高、Q3締新猷 前三季超車去年全年 (Anue鉅亨 10/07 16:45)

• 研華受邀參加大和國泰證券主辦之線上會議 (公告訊息 10/05 15:05)

• 〈焦點股〉研華再創新天價激勵IPC族群走揚 樺漢飆逾9%、泓格漲停 (Anue鉅亨 09/29 13:13)

• 研華北美市場BB值逾2 產能供不應求爆滿到明年下半年 (Anue鉅亨 09/23 20:04)

• 研華北美營收爆發全年估破10億美元 半導體應用今年成長7成、明年再倍增 (Anue鉅亨 09/23 17:48)

• 創見推2款嵌入式鏡頭 攜手研華搶AI辨識商機 (Anue鉅亨 09/23 11:05)

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

• 研華8月營收續站穩百億 創同期高年增87% (Anue鉅亨 09/07 15:13)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 研華邊緣、實體A雙軸並進 布局半導體三大應用 (Anue鉅亨 09/01 11:24)

• 研華將受邀參加瑞銀證券舉辦之「Taiwan Summit 2026」 (公告訊息 08/28 15:34)

• 研華將受邀參加凱基證券舉辦之「2026年第三季投資論壇」 (公告訊息 08/28 15:33)

• 研華攜手產業夥伴 邊緣AI串聯智慧物流與零售營運 (Anue鉅亨 08/20 12:44)

• 〈台北國際自動化展〉研華亮相AI軟硬整合平台IWS 推動Agentic AI落地智慧工廠 (Anue鉅亨 08/19 16:56)

• 「不配息0050」換股！規模千億009816增刪3檔　砍世芯納群創 (ETtoday新聞雲 08/18 17:40)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 研華7月營收月增1成續衝單月高 樺漢寫同期最佳 (Anue鉅亨 08/07 16:25)

• 〈研華法說〉Q3營收估季、年均增續創新高 雙率估持平 (Anue鉅亨 08/05 18:43)

• 〈台股盤後〉台積電收2405元 大漲1250點一舉收復月、季線及4萬4大關 (Anue鉅亨 08/05 13:52)

• 〈焦點股〉研華法說前股價暖身 飆漲停創新高價 (Anue鉅亨 08/05 10:59)

• 研華接單續旺邊緣AI成長動能強 下半年營運展望樂觀 (Anue鉅亨 08/02 15:11)

• 雲端AI算力不夠用了？地端AI爆發狂吸訂單，工業電腦迎來10年最大轉型潮！ (Anue鉅亨 08/01 21:30)

• 代子公司Advantech Europe Holding B.V.公告取得 Advantech Automation Corporation B.V. 11.4%股權 (公告訊息 07/31 21:48)

• 代子公司Advantech Europe Holding B.V.公告處分Advantech Europe B.V.100%股權 (公告訊息 07/31 21:48)

• 研華Q2純益年增1倍賺逾半股本締新猷 上半年EPS 9.05元同創高 (Anue鉅亨 07/31 17:47)

• 研華董事會通過2026年度第2季合併財務報表 (公告訊息 07/31 14:37)

• 熊本強震對台廠影響 台積電緊急疏散 經部：研華台達電等廠區未受創 (Anue鉅亨 07/28 19:34)

• 研2026年度第2季財務報告董事會召開日期為 2026年7月31日 (公告訊息 07/23 22:14)

• 〈台股盤後〉台積電翻黑拖累4萬5攻關 續漲592點成交量還是未過兆元 (Anue鉅亨 07/22 13:54)

• 〈焦點股〉研華飆漲停完成填息 站回5日線 (Anue鉅亨 07/21 13:35)

• 無人機2100億預算審查　漢翔領軍、6檔航空軍工股鎖漲停 (ETtoday新聞雲 07/21 11:47)

• KLN與研華及易得康簽署合作備忘錄 支持香港醫療體系數碼轉型 (PR Newswire 07/13 12:10)

• 研2026年第二季暨上半年法人說明會將於2026年8月5日召開 (公告訊息 07/09 14:38)

• 〈焦點股〉研華6月營收寫驚奇 跳空漲停創新天價 (Anue鉅亨 07/08 10:43)

• 研華6月營收暴衝首度突破百億元新高 Q2同創高大幅優於預期 (Anue鉅亨 07/07 16:01)

2395 研華 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,644日
成交價: 552元 (-44元/ -7.38%)成交張數: 6,769張成交金額: 36.9億元
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72高
近66日新低
連2跌
(-77元/ -12.2%)
第34高
近59日新高
第14高
近57日新高

* 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
552元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價620680683733634476.5312.5327344.537425182.596.5288
漲跌價-68-128-131-181-82+75.5+239.5+225+207.5+178+301+469.5+455.5+264
漲跌幅-11%-18.8%-19.2%-24.7%-12.9%+15.8%+76.6%+68.8%+60.2%+47.6%+120%+569%+472%+91.7%
振幅15%22.9%23.7%27.4%34.2%66.1%155%148%140%130%226%819%746%166%
成交張數1.21萬1.86萬2.96萬4.99萬18萬44.7萬80.3萬123萬149萬194萬298萬409萬543萬73.2萬
成交金額69.5億111億186億328億1,226億2,622億3,805億5,284億6,230億7,841億1.07兆1.29兆1.38兆3,602億
週轉率1.39%2.14%3.41%5.74%20.7%51.5%92.5%141%172%224%344%471%626%84.3%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/06537561537552-44-7.384.036,7697,8830.8636.9-325+60.1+193-72.136.1-2011,153-12141.21
'26/11/05617624594596-33-5.254.772,5814,6760.5515.6+360+90.2+103+55336.2-151,354-6261.92
'26/11/04629630600629+9+1.454.842,7474,2540.6517-51-29.9+100+19.536.2+351,369-1322.34
'26/11/03648650610620-35-5.346.113,3975,7310.5921.4+469+30+30+52936.2-341,334-5332.47
'26/11/02686693649655-25-3.686.473,0685,3310.5820.3-185-93.9-53.6-33236.1+181,3680382.78
'26/10/30670692656680+7+1.045.353,0983,8550.821-126+65.2+63+2.2736.1+111,350+6382.81
'26/10/29693694670673-16-2.323.481,3232,6520.58.96+95.8+28.1-4.64+11936.1-491,3390322.39
'26/10/28688699681689+2+0.292.622,2473,0660.7315.5+47.9-0.4+3.51+5136.1+231,388-2322.31
'26/10/27688694675687+17+2.542.842,7033,4220.7918.6-1.39+44+72.2+11536.1-151,365-1342.49
'26/10/22685691667670-13-1.93.511,6633,1140.5311.3+155+12+5.41+17236.1-201,380+1352.54
'26/10/21697699674683-1-0.153.652,1213,5230.614.5-180-23-10.1-21336.1+481,4000342.43
'26/10/20676689672684+5+0.742.51,7922,8180.6412.2+86+106-4.09+18836.2-81,352-1342.51
'26/10/19669679658679-6-0.883.072,3584,8620.4915.8+267-109+9.28+16736.2-71,360-5352.57
'26/10/16690705678685-13-1.863.872,1575,3880.414.8-54.7+30+0.27-24.436.2+171,367+2402.93
'26/10/15705715683698-16-2.244.483,0046,5340.4620.9-9.36-458+117-35136.2-941,350-4382.81
'26/10/14716721706714-4-0.562.092,2374,2400.5315.9-151+75.9-12.6-87.236.2+151,444-2422.91
'26/10/13708730702718-3-0.423.881,9863,6760.5414.2-157+165+32.1+40.536.1+31,4290443.08
'26/10/12726738713721-6-0.833.442,7653,7080.7520-21.8+17+21.9+17.136.1+121,426-1443.09
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
'26/10/08725729714727-6-0.822.051,8583,3460.5613.4+164-23.6-7.04+13436.1-341,4140453.18
'26/10/07740740722733-5-0.682.441,6853,4200.4912.3-301-93.3-12.6-40736.1-31,448-3453.11
'26/10/06743752733738-2-0.272.572,2423,3660.6716.6-66.9+65-44.5-46.436.2+161,451-1483.31
'26/10/05735746725740+24+3.352.932,5794,2870.619.1+867+119+64.2+1,05036.2-651,435+5493.41
'26/10/02720728712716-7-0.972.212,3314,2670.5516.7+20.4-42.5-30.1-52.236.1+531,500-10442.93
'26/10/01731734718723-3-0.412.21,6573,0500.5412+352+170-31.9+49036.1+261,447-1543.73
'26/09/30731746726726-4-0.552.742,1943,5840.6116.1-270+147-54.3-17736-911,421-16553.87
'26/09/29714754712730+8+1.115.823,7985,8470.6528-546+528+24.3+6.5436.1-261,512+15714.7
'26/09/24703728702722+21+33.712,7635,4680.5119.8+548-36+64.6+57636.2+261,538+14563.64
'26/09/23715721695701-2-0.283.71,9343,0490.6313.6+661-325+4.1+34036.1+61,512-5422.78
'26/09/22719720702703-3-0.422.551,7563,5710.4912.5+537-121-26.4+38936+91,506+3473.12
'26/09/21688712688706+16+2.323.482,0854,2290.4914.7+720+51.9+67.9+84036-561,497+6442.94
'26/09/18695697682690+4+0.582.193,4913,3801.0324-27-25.9+8.99-43.935.9+171,553-8382.45
'26/09/17692700686686-9-1.292.013,1203,9060.821.6+1,288-2+13.3+1,30035.9-91,536+1462.99
'26/09/16685695676695+10+1.462.772,2603,1750.7115.5+387-149-41.1+19735.7-531,545+1452.91
'26/09/15696705683685+15+2.243.283,5025,6240.6224.2+882-10+43.1+91535.7-1021,598+5442.75
'26/09/14663684653670-4-0.594.62,6414,6310.5717.6+143+25-8.68+16035.6+471,700+1392.29
'26/09/11655695650674+15+2.286.834,7776,6710.7232.3+821+45-18.2+84835.5-1471,653+7382.3
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
'26/09/10647661647659+6+0.922.141,5092,6300.579.9+73.1+17-16.5+73.735.4-201,800+1311.72
'26/09/09653663645653-4-0.612.742,3584,7210.515.4-29-32.4-15.4-76.835.4+121,820-3301.65
'26/09/08681681651657-23-3.384.414,0499,3380.4326.8+49-621-74.8-64735.4-1351,808-1331.83
'26/09/07727727677680-31-4.367.033,57210,0010.3624.6-1,495-121-30.5-1,64735.4+1631,943-22341.75
'26/09/04688727685711+37+5.496.235,0207,8310.6435.6+946+340+94.6+1,38035.6+581,780+18563.15
'26/09/03706715673674-18-2.66.072,9665,2330.5720.4-147+91-40.6-96.235.5-731,722-11382.21
'26/09/02705709688692-19-2.672.953,1835,0210.6322.1-26.4+10.7-58.3-7435.5+151,795-5492.73
'26/09/01689715679711+34+5.025.324,9996,8440.7335+1,116+424+143+1,68435.5+1571,780+15543.03
'26/08/31664677656677+8+1.23.143,3082,9451.1222.3+95.4+42-11.4+12635.4-71,6230392.4
'26/08/28680685667669-6-0.892.671,3223,0340.448.92-82-39.1+4.63-11635.4-201,630+3392.39
'26/08/27698699668675-13-1.894.512,1064,2450.514.3-290-10.2-131-43135.4-831,650-1362.18
'26/08/26666693665688+18+2.694.182,3273,6710.6315.9+322-7.87+54.1+36835.4+61,733+5372.14
'26/08/25658670650670+12+1.823.042,1803,3290.6514.4-474+609+28.7+16335.4+61,727-8321.85
'26/08/24660670652658+9+1.392.771,5142,7920.549.99+256-7.08-12.3+23735.4-91,721+1402.32
'26/08/21672672643649-24-3.574.314,0866,8020.626.6-32.2-12.2-60-10435.4-1041,730-7392.25
'26/08/20698698667673-21-3.034.473,5896,5160.5524.4-696+282-64.6-47935.4+51,834-13462.51
'26/08/19674704667694+15+2.215.454,7406,8080.732.8-515+572+54.6+11235.5+941,829+7593.23
'26/08/18674682666679+5+0.742.373,6955,1700.7125-1,022+1,252+32.1+26135.5+281,735+3523
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
'26/08/17659686657674-9-1.324.253,4935,2120.6723.4+1,104-15.5-34.3+1,05435.7-371,707-1492.87
'26/08/14690699676683-15-2.153.33,6836,6360.5625.3+531-4.08-222+30535.6-2421,744-23502.87
'26/08/13695709690698+12+1.752.774,1556,5030.6429-289+3.92-48.3-33335.5-501,986+3733.68
'26/08/12672699667686+25+3.784.846,0017,8520.7641.3+243+167+77.9+48735.5+562,036+6703.44
'26/08/11660672644661-6-0.94.24,2056,2760.6727.8-69.2+2.43-33.4-10035.5-1091,980+18643.23
'26/08/10648695648667+33+5.217.417,3769,8890.7549.8-188+119+70.4+1.2435.5-162,089-6462.2
'26/08/07621648616634+12+1.935.146,3098,8990.7139.9+698+0.21+36.8+73535.5+1342,105+13522.47
'26/08/06670672614622-11-1.749.1610,83213,1330.8269.5+1,406-23-142+1,24135.4-2151,971-3391.98
'26/08/05590633590633+57+9.97.474,1395,3930.7725.8-164-16+146-33.635.2+2242,186+8421.92
'26/08/04567588564576004.173,9774,7810.8322.8+301-228-86.3-13.435.2-141,962-8341.73
'26/08/03555583540576+13+2.317.644,3905,7030.7724.9+730-750+80.8+60.935.2-971,976+11422.13
'26/07/31599599549563+16+2.939.148,0056,5191.2345.1-465+43+159-26235.1+2382,0730311.5
'26/07/30553555535547-3-0.553.644,2814,6630.9223.3+287+19+0+30635.2-751,835+10311.69
'26/07/29549565529550-6-1.086.475,3256,6480.829.1-677+807+65.2+19535.2-651,910+12211.1
'26/07/28555570547556-21-3.643.993,4555,3100.6519.2-245+110+44.2-91.735.2-101,975-690.46
'26/07/27586588557577-4-0.695.343,9105,4410.7222.3+606+15-98+52335.3-1501,985+3150.76
'26/07/24585616578581-19-3.176.334,2146,5220.6525-357+2.6+42.2-31335.2-522,135-5120.56
'26/07/23605607582600+4+0.674.193,8615,4990.723-957+365+48-54435.3+42,187+11170.78
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
'26/07/22589618584596+29+5.1169,51212,6920.7557.3-1,406+529+125-75235.4+1182,183-3460.27
'26/07/21525567519567+51+9.889.34,3575,7350.7624.3-781+187+106-48835.5+3202,065-3401.94
'26/07/20519521493.5516+3+0.585.363,8454,4610.8619.7-583+399+97.7-85.835.6+41,745+5432.46
'26/07/17518519502513-6-1.163.282,5714,0910.6313.1-341+491-22.7+12735.6-1681,741+38382.18
'26/07/16530531520530-3-0.562.062,2863,1980.7112.1-211+255-16.7+26.835.7-141,909000
'26/07/15530539526533+4+0.762.461,9272,7250.7110.3+46.8-37.9+60.1+69.135.7+221,923000
'26/07/14552553508529-7-1.318.42,6034,3170.613.6-141+115+50.5+24.435.7-611,901-100
'26/07/13557593535536-4-0.7410.74,4735,7770.7724.7-183+45.3+35.5-10235.7-31,962-810.05
'26/07/09547562537540-6-1.14.586,7827,6630.8937.2+1,010-4.91+27.4+1,03235.8-2611,965-490.46
'26/07/08546546533546+49.5+9.972.628,0057,3721.0943.7+53.80+105+15935.6+4982,226+1130.58
'26/07/07519522493496.5-18.5-3.595.631,8553,3050.569.36+58.9+62-1.95+11935.6-411,728-1120.69
'26/07/06523528506515-6-1.154.221,5223,1600.487.85-81.4+29.5-3.21-55.135.6-191,7690130.73
'26/07/03498.5522498.5521+11+2.164.612,0603,7810.5410.6+464+34.1+2.75+50035.6-61,788+2130.73
'26/07/02493.5511493.5510+7+1.393.481,9532,9590.669.87+597+88.2+39.6+72535.6+111,794-1110.61
'26/07/01504507493503+11+2.242.852,6093,9260.6613+627-70.7+32.7+58935.6+471,783-1120.67
'26/06/30481495.5477492+19.5+4.133.922,6903,4620.7813.2+8740+31.5+90635.5+81,736+3130.75
'26/06/29463486457.5472.5+17+3.736.264,5754,4431.0321.6+800+77+24.4+90135.4-141,728-4100.58
'26/06/26469.5469.5453455.5-24.5-5.13.442,4705,5400.4511.4-536+192-26-37035.3+41,742+1140.8
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
'26/06/25482485472480+6.5+1.372.751,4122,1890.646.75+355+14-60.8+30835.4-101,738+1130.75
'26/06/24477.5483.5466473.5-14-2.873.592,7824,5030.6213.1-665+247+17-40135.3+51,748+3120.69
'26/06/23505505483487.5-12-2.44.42,3173,9950.5811.4-15.3+120+4.71+11035.4+191,743-390.52
'26/06/22501511494.5499.5+5.5+1.113.343,0504,2650.7215.3+324+11-7.97+32735.4-711,724+1120.7
'26/06/18494.5504490494+5.5+1.132.874,3274,4200.9821.4-177-108-13.5-29835.3+71,795-3110.61
'26/06/17472488.5470.5488.5+8.5+1.773.752,4423,0590.811.8-23.1+10.8-23.8-36.135.4-171,790+1140.78
'26/06/16493493475480-5-1.033.711,7083,4760.498.19+150-245+5.09-9035.4-891,807+1130.72
'26/06/15486494480.5485+12+2.542.851,9753,3140.69.61+5.38+28.7+25.4+59.535.3+31,8960120.63
'26/06/12475481469.5473+9+1.942.481,1792,4290.495.58+36+49.9-0.43+85.535.3-161,893-5120.63
'26/06/11456467449464-1.5-0.323.874,1855,7880.7219.2+155-253+51.9-46.535.3-511,909+1170.89
'26/06/10485493462465.5-24-4.96.333,7337,2450.5217.7+74.6+15-61.8+27.835.3-1861,960-3160.82
'26/06/09473.5492473.5489.5+18.5+3.933.934,1075,1800.7919.9+319+3-2.52+31935.3+102,146+1190.89
'26/06/08456474.5456471-25-5.043.733,7637,1010.5317.6+80.4+11-22.7+68.735.3-2002,136+8180.84
'26/06/05511515493496-26-4.984.215,2518,8020.626.3-885+5-47-92735.3-442,336-6100.43
'26/06/04509539508522+9+1.756.044,9216,6560.7425.8+1,051+160+48.8+1,25935.4-362,3800160.67
'26/06/03519520500513-2-0.393.884,0205,5770.7220.5-142+79.9+3.37-58.335.3-352,4160160.66
'26/06/02520530508515-2-0.394.266,7968,7900.7735.3-240+347+15.5+12235.4+962,451+1160.65
'26/06/01505525505517+22+4.444.043,8146,2750.6119.7+29.2+211-26.9+21335.4-82,355+2150.64
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
'26/05/29496515492495+4.5+0.924.6910,5746,1421.7252.7-618+301+121-19635.4+2402,363+2130.55
'26/05/28509523488.5490.5-18.5-3.636.784,6437,9290.5923.2-177-7-46.7-23135.5-552,123-6110.52
'26/05/27507530503509-1-0.25.294,5216,7070.6723.2-275+2+6.77-26635.5+22,178+3170.78
'26/05/26498.5511485.5510+11.5+2.315.124,1287,1640.5820.7+148-7+22+16335.6-1452,176-4140.64
'26/05/25499510490.5498.5+29.5+6.294.165,1428,8990.5825.8-1,168+261+35.2-87135.6+2182,321+1180.78
'26/05/22467472.5458.5469+5.5+1.193.025,0105,0400.9923.4+813-6+43.6+85035.7+902,103+2170.81
'26/05/21475479.5462463.5-1.5-0.323.763,9535,2420.7518.5+248+10-0.98+25735.6+642,013-5150.75
'26/05/20462471457.5465+3.5+0.762.933,2333,7910.8514.9+258+14-52+22035.6+71,949+2201.03
'26/05/19463477457.5461.5+4+0.874.264,1715,6770.7319.4+721-317+34.1+43835.6-241,942+2180.93
'26/05/18451462439457.5-2-0.445.014,1565,4920.7618.8-158-1-25-18435.5-231,966-8160.81
'26/05/15480.5494.5458.5459.5-5.5-1.187.744,9337,6950.6423.4+193-6.36-33+15435.5-2271,989+1241.21
'26/05/14461471456.5465+0.5+0.113.124,9316,0340.8222.8+1,009-12+37+1,03435.7+472,216-4231.04
'26/05/13477.5480.5459.5464.5-30-6.074.255,1639,0210.5724.1-419+1.59-10.2-42735.5+302,169-4271.24
'26/05/12487500484494.5+16+3.343.346,1697,7320.830.4+530-8.38+60+58135.5+202,1390311.45
'26/05/11483486463478.5+2+0.424.835,6037,1400.7826.8+183+7+30.5+22135.5-1332,119-2311.46
'26/05/08450488449.5476.5+32.5+7.328.6710,46513,7090.7650+2,770+49-16.6+2,80335.5-3752,252+5331.47
'26/05/07445450423.5444+34.5+8.426.479,16614,4740.6340.8+1,457+65.6+57.5+1,58035.2+3662,627+12281.07
'26/05/06400.5415399409.5+13+3.284.047,1428,4830.8429.1+1,331+5.54+96.7+1,43335+2272,261+1160.71
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
'26/05/05391403.5388396.5+1.5+0.383.925,2478,1320.6520.8+660+12.1+20.5+69334.8-452,034+1150.74
'26/05/04369395364.5395+35.5+9.878.488,47810,8920.7832.7+3,290-2+109+3,39634.7+1532,079+8140.67
'26/04/30367369.5357.5359.5-6.5-1.783.283,0724,1510.7411.1+189-1+12.8+20134.3+171,926060.31
'26/04/29370371363366-1-0.272.182,1582,9110.747.9+461-161-6.1+29334.3+31,909060.31
'26/04/28370376364.5367+4+1.13.173,6174,4080.8213.4+735-162+12.9+58634.3+341,906060.31
'26/04/27356.5367356.5363+9+2.542.973,8134,5300.8413.8+1,542-21.5-4.7+1,51634.2+471,872+160.32
'26/04/24357358349354-2.5-0.72.521,8593,0340.616.55+138-13.3+0.18+12534+661,825-150.27
'26/04/23361.5370348356.5-4.5-1.256.092,6754,1200.659.59+582-6.4-63.4+51334-901,759+160.34
'26/04/22363366361361-3.5-0.961.372,5043,1940.789.09+778-8.1+2.87+77333.9-451,849050.27
'26/04/21368368355.5364.5+1+0.283.442,4973,8980.649.03+745-64-13.1+66833.8-1671,894-450.26
'26/04/20375376.5363363.5-2.5-0.683.693,3634,6410.7212.4+540-25.8-3.39+51133.7+2322,061-690.44
'26/04/17360372359.5366+11+3.13.525,3356,3470.8419.5+1,919-107+25.6+1,83733.7-1691,829+5150.82
'26/04/16353362351.5355+7+2.013.023,9474,6520.8514+1,650-90.2+28.6+1,58833.4-51,998+1100.5
'26/04/15350351.5345.5348+4+1.161.742,8193,3240.859.8+1,041-245+21.7+81733.3-542,003090.45
'26/04/14346349.5342.5344+1.5+0.442.042,4152,8370.858.34+842-354+41.2+52933.1+272,057090.44
'26/04/13345346.5339.5342.5-3.5-1.012.022,0532,8860.717.02+849-780+33.6+10333+82,030-290.44
'26/04/10350356343.5346-2-0.573.592,5743,3860.768.96+409-607+10.7-18732.9+352,0220110.54
'26/04/09350353.5345348-0.5-0.142.442,7953,3620.839.72+975-46.6+7.34+93632.9+331,987-4110.55
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
'26/04/08339351.5335348.5+26+8.065.123,5074,8400.7212.1+1,079-19.6+84.4+1,14432.8+21,928+8110.57
'26/04/07321.5325.5318.5322.5-1-0.312.161,3262,3620.564.28+355-3.09+2.94+35532.7+31,926-130.16
'26/04/02334334317323.5-7.5-2.275.142,0383,0290.676.58-1300-9.16-14032.6-331,923040.21
'26/04/01328.5334328331+12.5+3.921.881,9433,8790.56.44-95+256+47.4+20832.6-321,956040.2
'26/03/31319.5324313.5318.5-3-0.933.274,3374,3091.0113.8-573+1,428+56.2+91232.6-281,988040.2
'26/03/30323328.5321.5321.5-11-3.312.112,1953,7480.597.1+392-222-40.5+13032.702,016040.2
'26/03/27333.5336329332.5-6.5-1.922.061,7832,6290.685.92-263+6.27+4.72-25232.7+442,016+440.2
'26/03/26336346.5335.5339+5.5+1.653.33,1213,8200.8210.6+244-1.26+22.3+26532.7-271,972000
'26/03/25337337.5332333.5+3.5+1.061.671,4952,0500.735+254+0.73+38.5+29332.7+321,999000
'26/03/24335337328330002.731,5922,3680.675.29+192+4.79+2.83+20032.6-331,967000
'26/03/23336.5339.5330330-14-4.072.762,6014,4260.598.67+290+18.8-37.2+27132.6-872,000-300
'26/03/20340.5345.5338344+2+0.582.194,2043,5331.1914.4+786-99.5-27.8+65932.6-132,087030.14
'26/03/19344345339342-7-2.011.721,8053,2450.566.17-132+1+9.01-12232.5-1342,100-2930.14
'26/03/18352354346349+1+0.292.32,4573,6440.678.59-19.2+3.1+40.1+2432.5+462,234-1321.43
'26/03/17345.5350342.5348+8+2.352.212,4843,3960.738.61+379+61+11.6+45232.6-882,188+4331.51
'26/03/16348352.5337.5340-2.5-0.734.382,8764,0430.719.84+76.1-13-5.27+57.832.5-12,2760291.27
'26/03/13340344336.5342.5-2.5-0.722.172,2842,9850.777.8+236+9-17.8+22732.5+972,277-1291.27
'26/03/12344346337345-1-0.292.62,7794,6060.69.5+54.3+13-37.4+3032.5+62,180-3301.38
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
'26/03/11352.5353.5342.5346+0.5+0.143.183,5845,2560.6812.4-75.4+1-1.35-75.732.5-1352,174-2331.52
'26/03/10355362.5338.5345.5-1.5-0.436.927,0168,3690.8424.5-812+12.1-29.2-82932.5+2082,309-8351.52
'26/03/09346367343347-28-7.476.48,3609,8920.8529.4+552+54.1-82.8+52332.6-2012,101-15432.05
'26/03/06349376.5344.5375+32.5+9.499.3420,08322,5690.8973.5+5,384+35+7.2+5,42632.5-6382,302+18582.52
'26/03/05335.5342.5334342.5+31+9.952.736,7969,7260.723.2+2,308+37-16.4+2,32931.9+1552,940+18401.36
'26/03/04324.5325311.5311.5-18.5-5.614.094,3595,9180.7413.8+2.66+44-55.5-8.8531.6-502,785+12220.79
'26/03/03336.5338.5326330-6.5-1.933.714,2465,4390.7814-570+41+12.9-51631.7-2082,835+1100.35
'26/03/02340342.5331336.5003.425,7966,2710.9219.5+819+68+61.8+94931.8-2933,043-7490.3
'26/02/26332336.5325.5336.5+3.5+1.053.35,7099,6500.5919+414+84.2-15.7+48331.7+2013,336+69832.49
'26/02/25325334324.5333+9+2.782.935,14611,6310.4417+375+236+12.1+62331.6+2613,135-7140.45
'26/02/24314324.5311.5324+9+2.864.134,8667,6770.6315.6+741+39+26.9+80731.6+612,874+1210.73
'26/02/23320324310315+10+3.284.595,5069,9410.5517.4+803+65+47.5+91631.5+192,813+18200.71
'26/02/11300307299.5305+7.5+2.522.524,3386,2740.6913.2+824+30+40.5+89431.4-162,794+120.07
'26/02/10291.5297.5290.5297.5+6.5+2.232.412,3503,0890.766.92+284-2+34.6+31731.3-342,810010.04
'26/02/09298302290291+3.5+1.224.172,4513,0310.817.21-332-2+6.49-32831.3+1052,844010.04
'26/02/06287.5288283287.5001.741,9402,3760.825.54-261+83.6+18.4-15931.3+552,739010.04
'26/02/05286.5293285.5287.5002.611,3631,9140.713.94+43.7+21.6-0.86+64.531.3-422,684010.04
'26/02/04288291.5287.5287.5-2.5-0.861.381,4932,2830.654.31-348+16+18.2-31331.4-162,726010.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/03296296288290-1.5-0.512.742,4713,1040.87.18-692+23.3+85.3-58331.4+292,742010.04
'26/02/02300.5303290.5291.5-8-2.674.174,0324,7410.8511.8-998+61+6.58-93031.4-12,713-210.04
'26/01/30301304293299.5-5.5-1.83.615,1155,3940.9515.3-1,297+448+2.55-84731.6+632,714-630.11
'26/01/29308309291305+6.5+2.186.035,5256,4760.8516.6-2,140+583+27.7-1,52931.7+2072,651+490.34
'26/01/28291.5300290.5298.5+8+2.753.273,3834,0560.839.99-164+110+8.79-45.231.9+472,444-250.2
'26/01/27290293287290.5+2+0.692.081,8192,4370.755.28+181-8+14.6+18831.9-232,397+170.29
'26/01/26289290.5286288.5+0.5+0.171.561,4952,1200.714.31+93.8-8.1+2.13+87.831.9-232,420060.25
'26/01/23286289.5283288+2.5+0.882.282,2132,6410.846.35-193-2+7.76-18731.9-82,443-160.25
'26/01/22279.5285.5277.5285.5+10.5+3.822.913,2982,4151.379.32+293+10+10.3+31331.9-502,451+370.29
'26/01/21276.5278274.5275-5-1.791.253,2864,2960.769.07-458-48-4.47-51031.9-62,501-340.16
'26/01/20286287278.5280-7-2.442.963,6816,3450.5810.3-1,679-6.5-17.2-1,70231.9+1232,507-170.28
'26/01/19287.5290.5285287-0.5-0.171.912,1352,5640.836.15+182+64.9-11.4+23532.1-82,384+180.34
'26/01/16289.5290.5286287.5001.571,7632,2720.785.07+199-5.1+5.01+19932.1+382,392-170.29
'26/01/15293.5296.5286.5287.5-5-1.713.422,2222,8750.776.42-724+9+12.9-70232.1+302,354-480.34
'26/01/14290294288292.5+5.5+1.922.091,8732,5690.735.47+468+12+7.92+48832.1-92,324+4120.52
'26/01/13291.5292.5285287-1-0.352.61,7692,1270.835.1-270-12.6+9.74-27332.1+512,333080.34
'26/01/12293.5293.5286288-0.5-0.172.61,3842,2480.623.98-17-18.2+1.58-33.632.1+182,282080.35
'26/01/09286.5291285288.5+3+1.052.11,8122,1590.845.23+474-11.4+10.8+47432.1+162,264+280.35
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
'26/01/08291.5292285285.5-3-1.042.431,4332,1600.664.11-12.9-3+9.75-6.1332.1+282,248-160.27
'26/01/07288.5294288288.5+0.5+0.172.081,5672,1200.744.55+268+19.8+7.04+29532.1-22,220-270.32
'26/01/06291.5291.5285.5288-1.5-0.522.071,6282,6430.624.68-322+22.4+3.71-29632.1+422,222-190.41
'26/01/05290292287.5289.5+3+1.051.571,4572,0370.724.22+446+10.5+5.85+46232.1-112,180+2100.46
'26/01/02291294.5285286.5-1.5-0.523.31,6033,0890.524.63+91.3-44.9+12+58.432.1+112,191+280.37
'25/12/31289.5290.5286288+1+0.351.578581,4210.62.47-189+7.35-24.4-20632.1+12,180-160.28
'25/12/30285289284287+0.5+0.171.759422,2070.432.71+121-45+1.92+77.732.1-142,179070.32
'25/12/29285288284286.5+2+0.71.415831,0640.551.67+12.5-2+5.1+15.632.1-92,193-170.32
'25/12/26287.5288283.5284.5-1.5-0.521.576491,2490.521.85-176-8.5-3.98-18932.1-132,202080.36
'25/12/24286.5292286286+1.5+0.532.111,2251,7610.73.53-57.6-5-2.99-65.632.1-202,215+180.36
'25/12/23283286.5283284.5+1.5+0.531.241,1621,5290.763.31-397-1-0.79-39832.1+202,235-170.31
'25/12/22284284.5280283+0.5+0.181.598751,3750.642.47-79.8+1+1.82-7732.2+12,215-280.36
'25/12/19274.5282.5274.5282.5+7.5+2.732.913,1781,8821.698.95-14.3+82.2-1.19+66.732.2-272,214+3100.45
'25/12/18272276271275+1.5+0.551.831,3721,9760.693.76-523+11+39.8-47232.1-142,241-270.31
'25/12/17274276.5273.5273.5-0.5-0.181.091,8842,0440.925.18-310-3+0.05-31332.2+22,255+190.4
'25/12/16275278.5272274-2.5-0.92.352,5563,2420.797.02-943-22.6+12.5-95332.2+172,253+380.36
'25/12/15275.5279.5272.5276.5-3.5-1.252.51,7032,9850.574.71-481+20.8+10-45132.3-62,236-450.22
'25/12/12284284279280-1.5-0.531.781,6272,6090.624.57-687+17+4.67-66532.4-142,242090.4
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
'25/12/11284.5285281.5281.5-1-0.351.241,4482,1860.664.09-245+7.66-4.18-24132.4+92,256090.4
'25/12/10282284280.5282.5-2-0.71.231,7432,2770.774.92+139+11.3-1.25+14932.5-72,247090.4
'25/12/09289290282284.5-1.5-0.522.81,4772,7420.544.2-58.2-3.23-1.55-6332.5+292,254-190.4
'25/12/08289289285286-1-0.351.399531,9030.52.73+49.8+1.75+5.7+57.232.5-272,225-1100.45
'25/12/05291291.5285287-3-1.032.241,4292,2480.644.1-525+1+18.4-50632.5+192,252-2110.49
'25/12/04288292288290+2.5+0.871.399221,5530.592.67-117+12+8.06-96.732.6+172,2330130.58
'25/12/03290291287.5287.5+0.5+0.171.221,1761,4460.813.4-3570+10.6-34632.6+32,2160130.59
'25/12/02290290285287-1-0.351.741,3311,8450.723.82-608+45.2+8.32-55432.6+102,213+2130.59
'25/12/01290.5295288288002.431,6462,2380.744.77-372-15-6.7-39332.7+312,203-1110.5
'25/11/28287290285288001.741,5591,7630.884.48-488+11+41.4-43532.8+192,172-1120.55
'25/11/27288291.5286.5288-1.5-0.521.732,1292,8500.756.13+448+8.5-14.6+44232.8+172,153-3130.6
'25/11/26284289.5284289.5+4.5+1.581.931,8122,2260.815.21-70.7+102+10.2+41.632.7-22,136-2160.75
'25/11/25287289283285-2-0.72.092,7974,1290.687.97-452-121+2.88-57032.7+842,138-2180.84
'25/11/24283291280287+5.5+1.953.915,5173,6761.515.8-144-195+69.4-27032.8-62,054+2200.97
'25/11/21273.5287.5273281.5+1.5+0.545.183,4543,3571.039.75-18.6-189+63.1-14532.8-172,060+1180.87
'25/11/20282283.5277.5280+3.5+1.272.172,7943,0430.927.82+641-352+18.2+30732.8+262,077-1170.82
'25/11/19283284276276.5-4.5-1.62.852,9984,1590.728.35-225-73.4+32.3-26632.7-532,051+1180.88
'25/11/18289290.5281281-12-4.13.243,1815,8140.559.07-1,595+13.6+1.1-1,58032.7-272,104+10170.81
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
'25/11/17292.5296290.5293+2.5+0.861.892,4032,7700.877.06+93.2-44.8-92.7-44.332.9-112,131070.33
'25/11/14291295289290.5-4.5-1.532.032,1113,4900.66.17-564-50.5+4.98-61032.9+162,142-370.33
'25/11/13296296.5291295-3-1.011.852,3883,9100.617.03-556-3-0.27-56033-182,126-5100.47
'25/11/12300.5301.5298298001.171,7662,4110.735.29-2150+10.8-20433-52,144+7150.7
'25/11/11302303.5298298-2-0.671.831,5433,2270.484.63-529+0.64+1.11-52833.1-62,149-580.37
'25/11/10304304.5300300-3.5-1.151.481,4503,8130.384.37-564+4.67+12.5-54633.1+22,155-1130.6