≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2484 希華 / K線圖(日)

2484 希華

日期: 11/02權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
70.470.6-0.2-0.28%4.96%68.471.968.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,2863.73億4,1131.29張/筆70.572.7451.010.4
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)
5,1233.61億4,2881.19張/筆70.4-4.6 (-6.12%)

連續漲跌: 連3跌  ( -7.5元 / -9.63%)

財報評分: 最新47分 / 平均50分

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 〈焦點股〉韋僑業績連4季創新高 量能激增重返百元價位區 (Anue鉅亨 11/02 09:58)

• 晶技自結前9月稅前盈餘20.76億元年增28.7% 每股稅前賺6.12元 (Anue鉅亨 10/15 16:08)

• RFID雙雄韋僑、永道-KY營收Q3同創新高 本季營運仍看旺 (Anue鉅亨 10/12 11:36)

• 韋僑9月營收創歷史次高、Q3營收連創新高 全年營收再突破 (Anue鉅亨 10/08 20:00)

• 手機應用出貨增 晶技9月營收14.15億元年增14.6% Q3達41.96億元登頂 (Anue鉅亨 10/05 16:21)

• 手機應用拉貨增 晶技估9月營收挑戰同期新高 (Anue鉅亨 10/02 11:04)

• 韋僑上半年EPS達3.62元 營運成長力道強估全年營收將創新高今爆大量 (Anue鉅亨 09/16 10:41)

• 晶技8月營收14.15億元創同期新高 單月每股稅前賺0.82元 (Anue鉅亨 09/15 14:56)

• 韋僑H1的EPS達3.62元 成長力道強挹注8月營收登史上次高 (Anue鉅亨 09/09 19:27)

• 晶技8月營收14.15億元創同期新高 年增23.48% (Anue鉅亨 09/04 17:33)

• 台股補量攻高！外資進出前10一文看　買凱基金砍陽明 (ETtoday新聞雲 08/26 17:45)

• 快訊／台股開低走高狂拉近千點！收漲407點、站回45K　台積電漲25元 (ETtoday新聞雲 08/25 13:38)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 韋僑Q2營收及獲利續創新高 上半年EPS達3.62元 (Anue鉅亨 08/06 19:43)

• 希華Q2轉盈每股賺進0.54元 上半年淨利1.38億元已超越去年全年 (Anue鉅亨 08/05 19:12)

• 希華董事會決議除息基準日 (公告訊息 08/05 14:00)

• 希華董事會通過2026年第二季合併財務報表。 (公告訊息 08/05 13:59)

• 〈台股開盤〉權值股反彈續航弱 月線反壓下4萬3再啟攻防戰 (Anue鉅亨 08/04 09:43)

• 希2026年第二季財務報告董事會召開日期為2026年8月5日 (公告訊息 07/27 13:32)

• 韋僑敲定2.4元股息8/4除息交易 上半年業績熱估下半年業績續攀升 (Anue鉅亨 07/17 19:00)

• 晶技光通訊石英震盪器訂單排到2027年 估今年營收改寫新高 (Anue鉅亨 07/17 12:27)

• 【量大強漲股整理】 【台積電】大鬥ASML！「設備漲價」股價會崩嗎？破解晶圓霸主拒絕買單的背後真相！ (Anue鉅亨 07/16 17:14)

• 快訊／台股收跌6.61點、創3個月低量　台積電漲30元收最高2470 (ETtoday新聞雲 07/16 13:38)

• 台股盤前｜大戶投選股-外本比選股鎖定台虹、信昌電、希華，記憶體與載板報復性強彈，台股上漲893.64點 (Anue鉅亨 07/16 08:10)

• 韋僑Q2營收站上5億元大關創新高獲利看漲 H2營運更佳 (Anue鉅亨 07/09 18:48)

• 【量大強漲股整理】錯過【合晶】+293%、【2484希華】+97%？七月最強「翻倍黑馬」已經浮出水面！現在卡位還來得及!!! (Anue鉅亨 07/08 17:42)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

• 〈焦點股〉頻率元件需求殷 類股強漲 晶技漲停以249元創新天價 (Anue鉅亨 07/03 13:13)

• 韋僑6月營收估再創歷史次高獲利並看漲 下半年營運走勢更佳 (Anue鉅亨 07/03 11:45)

• 跟對人、買對股!!長廣⊕、中美晶、世芯⊕ (Anue鉅亨 07/02 17:42)

• 係因希華有價證券於集中交易市場達公布注意交易資訊標準，故公布有關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 07/02 15:08)

• 頻率元件廠晶技確立7/1起產品對銷售體系價格調漲10-30% (Anue鉅亨 07/02 11:39)

• 〈台股開盤〉下半年開門紅 台股打翻身仗再飆千點 台積電逼近2500元 (Anue鉅亨 07/01 09:37)

• 台股收漲428點！台積電漲30元至2370　成交量刷520以來最低 (ETtoday新聞雲 06/29 13:38)

• 快訊／台股收跌1683.5點、刷史上第三大跌點　台積電跌50元至2340 (ETtoday新聞雲 06/26 13:38)

• 〈焦點股〉高階頻率元件需求強類股漲 晶技重新站上200元大關 (Anue鉅亨 06/26 09:43)

• 晶技6月營收仍屬高峰 估Q2營收季增、年成長都逾10% (Anue鉅亨 06/25 09:35)

2484 希華 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共6,646日
成交價: 70.4元 (-0.2元/ -0.28%)成交張數: 5,286張成交金額: 3.73億元
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417高
近24日新低
連3跌
(-7.5元/ -9.63%)
第649高
近4日新高
第197高
近4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
70.4元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年
'24/11/04
~11/02
3年
'23/11/06
~11/02
5年
'21/11/03
~11/02
10年
'16/11/03
~11/02
15年
'11/11/04
~11/02
20年
'06/11/03
~11/02
今年
01/02
~11/02
起算價77.976.784.986.563.641.522.5528.830.733.7518.910.719.520.25
漲跌價-7.5-6.3-14.5-16.1+6.8+28.9+47.85+41.6+39.7+36.65+51.5+59.7+50.9+50.15
漲跌幅-9.63%-8.21%-17.1%-18.6%+10.7%+69.6%+212%+144%+129%+109%+272%+558%+261%+248%
振幅14.1%14.3%22.4%30.5%49.7%158%365%295%276%251%468%881%485%405%
成交張數1.51萬2.47萬9.25萬30.5萬95.1萬315萬368萬375萬392萬532萬810萬1,027萬1,306萬367萬
成交金額10.9億18.3億74.3億261億749億2,282億2,469億2,485億2,543億3,070億3,772億4,151億4,713億2,467億
週轉率9.47%15.5%58%191%596%1974%2310%2354%2461%3340%5080%6443%8192%2303%

* 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
'26/11/0268.471.968.470.4-0.2-0.284.965,2864,1131.293.73+49.70-0.58+49.19.74-11316,089+2600.37
'26/10/3071.7726970.6-4.6-6.123.995,1234,2881.193.61+5630-21.3+5419.81-84716,202-69580.36
'26/10/2977.779.474.775.2-2.7-3.476.034,6814,4561.053.57-6700-22.6-6939.53+16317,049-351270.74
'26/10/2876.978.476.477.9+2.7+3.592.663,9603,4921.133.07+5300-1.07+5299.94+29616,886-181620.96
'26/10/2777.5797575.2-1.5-1.965.225,6384,8311.174.32+271-77-5.07+1899.62-18616,590-41801.08
'26/10/228383.576.776.7-5.7-6.928.2511,2819,6181.178.96-1,301-76-65.1-1,4429.54-1,18716,776-1081841.1
'26/10/218585.481.382.4+0.4+0.49511,9138,6461.389.93-2,320-72-98-2,49010.3+15417,963+142921.63
'26/10/2081.385.580.282+0.7+0.866.5214,93310,7581.3912.4+996-75+65.4+98711.5-75717,809-192781.56
'26/10/198182.478.881.3-1.7-2.054.3410,0537,8351.288.11-519-75-26.7-62110.9-4418,566-2242971.6
'26/10/1685.587.481.883-1.9-2.246.619,65518,7651.0516.6-1,835-9-72-1,91611.2-67318,610+1505212.8
'26/10/1587.69284.984.9-6.6-7.217.7625,21021,3141.1822.2-2,4030-76-2,47912.7-88319,283-3273711.92
'26/10/1486.593.784.191.5+5.6+6.5211.231,15124,1451.2928.1+2,355-5+134+2,48514.2+47920,166+2456983.46
'26/10/1388.890.585.885.9-5.2-5.715.1618,51215,5131.1916.2-1,6320-154-1,78612.5-58719,687-2184532.3
'26/10/128991.487.491.1+0.5+0.554.4219,54716,9441.1517.6-7990+21.1-77813.2+93820,274-866713.31
'26/10/088692.283.590.6+3.5+4.029.9940,86131,5111.336.5+1,641-6+464+2,09913.6+1,37519,336+2767573.91
'26/10/0780.788.28087.1+6.7+8.3310.223,49018,2161.2919.8+2,7280+76.9+2,80512.5+1,35217,961+1804812.68
'26/10/0686.987.280.280.4-6-6.948.119,82218,3311.0816.3-1,3340-26.2-1,36111.1-2,28316,609-3333011.81
'26/10/0587.594.885.786.4-0.1-0.1210.534,03327,5711.2330.4+2,6710-50.2+2,62112.1-1,86218,892+136343.36
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
'26/10/0285.28984.286.5+1.9+2.255.6746,13339,3401.1740-558-3-214-77510.9-1,65420,754+426212.99
'26/10/0178.485.877.384.6+6.6+8.4610.940,04931,4751.2733.1+4,7630+255+5,01811.5+3,28622,408+2885792.58
'26/09/3077.579.776.478+1.1+1.434.2923,94724,4620.9818.7-1,223-2.98+27.3-1,1998.72+69419,122+1012911.52
'26/09/297579.574.276.9+4.1+5.637.2830,19922,9141.3223.2+4,9410+53.7+4,9959.49+6418,428+1081901.03
'26/09/2473.27571.172.8-0.1-0.145.3513,21413,0631.019.68+12.30-28.2-15.96.27-16718,364-44820.45
'26/09/2370.77568.672.9+3.3+4.749.218,37414,5901.2613.4-1,6830+81.4-1,6016.32+2,72018,531+261260.68
'26/09/227171.269.669.6-0.4-0.572.292,9563,4600.852.08+4080-2+4066.99-16815,811+11000.63
'26/09/217171.27070-0.4-0.571.72,6463,0470.871.87+1460+3.94+1506.82+5715,979-2990.62
'26/09/1871.972.27070.4+0.1+0.143.134,1245,0410.822.91-6150+2.52-6126.87-9115,922-711010.63
'26/09/1771.573.770.270.3-1.1-1.544.97,7297,9630.975.54+2640-8.17+2567.49+16116,013+111721.07
'26/09/1668.97268.571.4+3.4+55.157,9137,1781.15.6+1,2650+38.2+1,3037.29+41115,852+451611.02
'26/09/1566.869.866.868+0.8+1.194.464,7055,5480.853.22+4680+1.21+4696.76+15815,441+401160.75
'26/09/1465.468.564.767.2+0.5+0.755.73,5503,3651.062.37+7590+0.38+7606.46-21415,283-7760.5
'26/09/1167.267.566.266.7-2-2.911.893,5213,4981.012.35+3230-7.79+3155.98-26715,497-69830.54
'26/09/1069.869.967.368.7-1.8-2.553.694,8194,3581.113.3-2230-14.3-2385.76-50115,764+281520.96
'26/09/0971.673.169.570.5+1.5+2.175.228,0236,0721.325.71+286-6-2.23+2785.84+42216,265-11240.76
'26/09/0871.17268.869-1.3-1.854.554,5024,8510.933.15-5820-44.7-6265.61-7415,843+71250.79
'26/09/0771.672.270.370.3-0.1-0.142.75,8525,0611.164.16+1840+10.2+1945.8+45915,917-71180.74
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
'26/09/047172.569.370.4+0.3+0.434.565,9484,7921.244.2-1870-4.04-1915.61+1415,458+71250.81
'26/09/0374.975.27070.1-4.4-5.916.9810,1239,5871.067.28-1,097-3-12.3-1,1125.51-61815,444-221180.76
'26/09/0276.777.874.574.5-2.2-2.874.38,7109,6500.96.59-1,9450-32.8-1,9786+15516,062-71400.87
'26/09/0174.279.274.276.7+2.7+3.656.7611,5889,8801.178.88+2,2470+43.3+2,2916.66-37515,907+391470.92
'26/08/3175.576.273.674-2.1-2.763.426,5965,9811.14.93+3520+16.2+3685.08-5816,282-51080.66
'26/08/2877.278.974.876.1-0.5-0.655.3515,36912,1981.2611.8-2,2480-30.6-2,2794.35+11916,340-81130.69
'26/08/2777.479.475.876.6-0.1-0.134.6920,45015,3351.3315.9-417-3+13.5-4074.99+34316,221-701210.75
'26/08/2679.3817676.7-2.6-3.286.3135,92126,5181.3527.9-5,8170-5.98-5,8234.52+1,13215,878-41911.2
'26/08/2572.579.370.179.3+7.2+9.9912.818,16014,2181.2813.8+3,8540+54.3+3,9097.42+1014,746+1161951.32
'26/08/247575.872.172.1-3.7-4.884.8810,92615,4130.718.04-3,7700-117-3,8875.1+65214,736+79790.54
'26/08/2171.378.271.376.5+5.4+7.599.728,08018,9551.4821.6+4,8340+112+4,9467.44-62814,084000
'26/08/2075.576.971.171.1-1.9-2.67.958,3368,5250.986.13-9960+1.23-9944.44+1914,712000
'26/08/196974.568.673+1.1+1.538.217,7226,7181.155.61+1,373+1-3+1,3714.99-48514,693-1000
'26/08/1875.275.470.571.9-3.1-4.136.538,8137,5821.166.42-163-4+23-1444.68-18015,178-133100.07
'26/08/1774.276.47375+2.2+3.024.6718,69713,5591.3813.9+6790-1.95+6774.81-1,24515,358-1841430.93
'26/08/1476.677.271.872.8-3.1-4.087.1113,32812,1541.19.91-6210-18.1-6395.14-40516,603+1463271.97
'26/08/1374.580.774.375.9+2+2.718.6628,28921,1671.3421.9+1,6800+25.8+1,7056.09+36417,008-891811.06
'26/08/1272.775.372.773.9+0.6+0.823.5510,66710,3941.037.88+1,631-3+14+1,6425.14-31616,644-392701.62
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
'26/08/1174.776.473.373.3-1-1.354.1715,58214,8671.0511.6-3110+9.33-3014.12-49416,960-1273091.82
'26/08/1075.878.472.874.3+2.6+3.637.8127,41118,9981.4420.6+4680+11.4+4794.36+1,44017,454+924362.5
'26/08/0772.874.568.971.7+0.5+0.77.8718,37814,7721.2413.1-1,5010-30.7-1,5314+29616,014+313442.15
'26/08/0671.372.268.271.2+0.7+0.995.6714,15110,4601.359.99+1,068-9-13.2+1,0464.98-215,718+213131.99
'26/08/0571.77469.170.5+0.6+0.867.0139,73425,4101.5628.5-4,041+3+28.2-4,0104.3+98015,720-442991.9
'26/08/0463.269.963.269.9+6.3+9.9110.530,16716,9081.7820.7+1,5010+22.8+1,5246.81+92714,740+1143432.33
'26/08/0361.267.160.763.6+2.5+4.0910.519,13212,6591.5112.3+789-2-50.1+7375.87+2713,813+162291.66
'26/07/3162.763.259.861.1+3.5+6.085.918,50312,1331.5311.4-2,429+10+39.4-2,3805.37+76013,786-602131.55
'26/07/3058.36356.757.6-1.7-2.8710.625,66018,4561.3915.4+1,649+3+1.41+1,6536.88-83013,026-1522732.1
'26/07/2964.567.259.359.3-6.5-9.881215,21210,7341.429.45+2,7830+5.81+2,7885.84-2,18613,856-2474253.07
'26/07/287070.665.865.8-7.3-9.996.5712,65612,5691.018.54-4880-3.97-4924.1-77816,042-1446724.19
'26/07/2771.27670.673.1+1.2+1.677.5150,05033,3711.536.7-1,247+7-4.6-1,2454.39-29016,820+428164.85
'26/07/2469.274.76871.9+2.5+3.69.6530,42821,3131.4321.8+128+13+3.05+1445.03+12317,110+1667744.52
'26/07/2373.576.568.769.4-2.7-3.7410.818,60614,5641.2813.4+3.2+79+1.5+83.75.08+26216,987+46083.58
'26/07/227476.87272.1+0.6+0.846.7118,35613,3191.3813.6-1,168+78-0.44-1,0905.06+13816,725+776043.61
'26/07/2171.174.168.571.5-1.2-1.657.730,21020,5621.4721.6-1,936+79-35-1,8925.73+1,08516,587-1785273.18
'26/07/2078.278.272.772.7-8-9.916.825,9994,8921.234.42-877+91+3.25-7836.9-29115,502-3297054.55
'26/07/1786.587.480.780.7-8.9-9.937.4822,53414,1921.5918.6+19.1+67-65+21.17.46-1,38215,793-3191,0346.55
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
'26/07/168089.68089.6+8.1+9.9411.844,33128,0401.5838.5-2,1700+88-2,0827.34+1,00717,175+4161,3537.88
'26/07/158282.477.481.5+1+1.246.2123,14717,2681.3418.4-4,2020-1.49-4,2048.63+1,55216,168+819375.8
'26/07/1483.784.776.380.5-3.8-4.519.9624,30116,3411.4919.5+4,9430-38.7+4,90411.1-1,06514,616-1908565.86
'26/07/1391.393.683.784.3-6.4-7.0610.936,60023,9771.5332.2-2040-7.77-2128.17-1,49815,681-2881,0466.67
'26/07/0991.595.790.490.7-1.6-1.735.7449,90631,8631.5746.2-3,1470-63-3,2108.23-65817,179-1111,3347.77
'26/07/089095.888.592.3+5.2+5.978.3867,04539,3991.762.8-1280+50-78.210.2+2,29017,837+2531,4458.1
'26/07/0799.41028787.1-8.7-9.0815.785,22049,4101.7280.3+4,9380-110+4,82810.4-1,23815,547-5251,1927.67
'26/07/0698.199.493.695.8-0.6-0.626.0280,00652,2261.5377-5,1890-51.2-5,2407.38-1,64816,785-5591,71710.2
'26/07/0393.996.48896.4+8.7+9.929.58117,75593,6261.26109-4,9660+16.8-4,94910.6-19918,433+3882,27612.3
'26/07/0280.587.779.287.7+7.9+9.910.770,00038,0751.8458.8+2,8550-102+2,75313.4+70518,632+1,2071,88810.1
'26/07/0179.579.87879.8+7.2+9.922.4816,5287,3612.2513.2+2,0500+213+2,26311.7-45617,927+1986813.8
'26/06/3069.373.868.372.6+3.4+4.917.9540,54924,6361.6529+1,6970-30.1+1,66710.7-1,37218,383-5784832.63
'26/06/2976.877.269.269.2-7.6-9.910.463,26941,3431.5346.3+1,0250-294+7309.7+2,15119,755+4081,0615.37
'26/06/2669.276.869.176.8+6.9+9.871160,31633,7401.7945.4+3,3420+289+3,6319.04-1,18417,604+3526533.71
'26/06/257070.966.569.9+0.6+0.876.3527,83118,1871.5319.1-8500-21.8-8726.83-39918,788+533011.6
'26/06/246369.36369.3+6.3+101027,49518,4881.4918.3-2680+46.7-2227.29-21919,187-662481.29
'26/06/2366676363-3.9-5.835.9814,16410,8731.39.1+1,5580+29.3+1,5887.41-51019,406+663141.62
'26/06/2271.372.26666.9-4.3-6.048.7127,79118,4351.5118.9-1,5530-143-1,6966.35-2,80119,916-872481.25
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
'26/06/1869.872.869.271.2+1.7+2.455.1823,44915,1471.5516.6-2200-67.4-2887.24+57722,717-623351.47
'26/06/1771.173.668.269.5-0.9-1.287.6738,16324,2311.5726.8-2,3310+90-2,2417.37-64922,053-3854001.81
'26/06/167476.169.470.4-2.9-3.969.1469,54542,9391.6250.9-1,2110+44.4-1,1679.07-4,20822,702-4037853.46
'26/06/1568.173.366.173.3+6.6+9.910.885,45042,795260.7+1,3720+4.82+1,3779.75+6,00226,910+3671,1884.41
'26/06/126466.761.866.7+6+9.888.0755,39231,4161.7635.8+1,1750+50.1+1,2258.92+2,42520,908+3348213.93
'26/06/1158.563.957.260.7+2.6+4.4811.582,08744,7901.8350.6-9190+46.6-8738.22+98518,483+464872.63
'26/06/1060.665.157.258.1-2.7-4.441399,70156,8861.7561+3,2160+22+3,2388.72+24317,498-3154412.52
'26/06/0956.360.85560.8+5.5+9.9510.560,91434,3911.7735.6-3,5840-16.5-3,6016.66+2,18117,255+5697564.38
'26/06/0847.5557.547.5555.3+2.5+4.7318.835,46723,8441.4919.1+2,0710+28.5+2,1008.5+90215,074+841871.24
'26/06/0550.2534752.8+2+3.9411.817,73011,2821.578.91+1,1490-69.2+1,0807.07+57714,172-5631030.73
'26/06/045455.850.850.8-3.7-6.799.1718,64910,8741.729.86+1,2330+58+1,2916.31-18613,595+3986664.9
'26/06/0354.35753.454.5+2.6+5.016.9435,45418,6171.919.8-3,2180+40.8-3,1775.55-15413,781+22681.94
'26/06/025353.15051.9-1.3-2.445.8312,7128,8271.446.54+1,9680-10.4+1,9587.65-10713,935-322661.91
'26/06/0154.755.252.653.2-1.1-2.034.7913,8569,6071.447.45-3940-3.24-3976.3+17014,04202982.12
'26/05/2957.55853.254.3-0.9-1.638.725,85215,3761.6814.1-6,8190-56.1-6,8756.78+64313,872-2512982.15
'26/05/2852.657.852.555.2+2.6+4.9410.143,22024,9401.7324.4+8,1740+54.5+8,22811.2-61513,229+1195494.15
'26/05/2756.556.551.852.6-3.4-6.078.3921,89715,4041.4211.7-3,4240+10-3,4145.92-54913,844-944303.11
'26/05/2654.756.850.456+1.8+3.3211.844,95528,0781.624.3+96.40-77+19.57.96-1,12214,393-2995243.64
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
'26/05/2552.454.25254.2+4.9+9.944.4641,23020,659222.1+3,6080-37.2+3,5717.83+3,50415,515+2988235.3
'26/05/2245.449.345.349.3+4.45+9.928.9234,51320,4661.6916.6+640+115+1795.5-85112,011+2925254.37
'26/05/214546.544.144.85+0.55+1.245.4238,95627,1751.4317.6-3,4770-75.6-3,5535.59+1,39612,862+752331.81
'26/05/204044.34044.3+4+9.9310.723,42215,2951.5310.1+4,2610+81.4+4,3427.57-76111,466+1081581.38
'26/05/1941.542.9540.240.3-0.7-1.716.7118,30712,8811.427.54-2,4700-7.18-2,4775.03-5312,227-16500.41
'26/05/1836.94136.3541+3.7+9.9212.515,6168,9751.746.22+2,4910-3.82+2,4876.5-512,280+61660.54
'26/05/1538.3539.23737.3-1-2.615.745,1154,2381.211.94-2230-4.53-2284.76+1812,285-250.04
'26/05/1438.3538.9536.8538.3+0.4+1.065.547,9195,3431.482.99+2460-3.47+2434.89-43112,267+170.06
'26/05/1338.940.337.937.9-1-2.576.177,4275,1331.452.89-1,2410+8.88-1,2324.47+8012,698-3760.05
'26/05/1239.840.537.638.9-0.7-1.777.329,2026,2591.473.57+7840-4.65+7805.13-39212,618-2430.34
'26/05/1141.841.838.239.6-2.2-5.268.6110,5587,1181.484.19-3810-4.54-3864.56-68613,010-32450.35
'26/05/0844.447.641.441.8-3.05-6.813.830,25018,6161.6213.4-3,9380-22.7-3,9614.2-55013,696+24770.56
'26/05/0740.7544.8540.5544.85+4.05+9.9310.520,46710,8591.888.88-720+17.7-54.36.33-76014,246+7530.37
'26/05/0643434040.8-1.75-4.117.052,8602,4721.161.18-1740-119-2936.27-58215,006+17460.31
'26/05/0541.542.554142.55+1.05+2.533.732,1721,9771.10.91-880+13-756.41-8415,5880290.19
'26/05/0440.7541.839.641.5+1.95+4.935.562,6972,0861.291.1+250+54+796.49+22215,672+15290.19
'26/04/3040.640.7539.439.55-0.65-1.623.361,6921,6061.050.68-1510+20-1316.54-17915,450-1140.09
'26/04/294041.938.940.2-0.3-0.747.412,8242,2961.231.15-3690-9-3786.65+3215,6290150.1
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
'26/04/283840.853840.5+3.3+8.877.663,2352,7851.161.28-5310+4.25-5276.88+27915,597-6150.1
'26/04/2739.4539.4536.237.2-3-7.468.085,5524,1271.352.06+3410-29.6+3117.21-37415,318+3210.14
'26/04/2443.243.238.940.2-3-6.949.957,1235,5041.292.86+1,0630+30.9+1,0947-56015,692-6180.11
'26/04/2346.6546.6542.7543.2-4.3-9.058.217,5676,3441.193.29+4310-14+4176.33-1,91216,252+24240.15
'26/04/2248.8548.8545.7547.5-1.75-3.556.296,7906,1291.113.17+1300-18+1126.06+31318,164000
'26/04/2148.8551.248.549.25+2.65+5.695.7940,64021,5481.8920.4-2,8510-29.3-2,8806.11-27517,851000
'26/04/2045.7546.644.946.6+4.2+9.914.0127,55312,3172.2412.7+1,1980-0.1+1,1987.9+2,84218,126000
'26/04/1743.7543.8541.142.4+2.1+5.216.8245,76524,2611.8919.4+62.40-90.4-287.11+1,74715,284-19100
'26/04/1637.340.337.2540.3+3.65+9.968.3217,6346,4522.737.05+1,1520+108+1,2607.1+1,80813,537+1461911.41
'26/04/1535.537.853536.65+2.2+6.398.2731,40114,9442.111.5-1920+1.8-1906.38+1,29511,729+15450.38
'26/04/1437.338.3534.434.45-0.45-1.2911.337,66420,1081.8713.9-1190-36.7-1566.49-25010,434-4300.29
'26/04/1332.134.931.834.9+3.15+9.929.7619,2078,2862.326.6+1,8690+73+1,9426.52+4,29510,684+18340.32
'26/04/1030.83330.6531.75+1.35+4.447.7311,3957,9281.443.62+3320-1.28+3315.46+8396,389+10160.25
'26/04/0930.230.5529.730.4+0.2+0.662.813,4882,2421.561.05+9600+2+9625.25+1125,550060.11
'26/04/0829.830.529.530.2+1.1+3.783.442,9081,9431.50.87+5530+6.28+5594.64+2155,436-2960.11
'26/04/0730.3530.552929.1-1.25-4.125.113,2992,4011.370.98-270-1.84-28.84.29-2195,221+18350.67
'26/04/023232.529.7530.35-0.9-2.888.89,1836,7651.362.84-3040+3.01-3014.29+1915,440-4170.31
'26/04/0129.731.529.331.25+2.55+8.897.6710,6976,9411.543.26-1,3150+36.3-1,2794.49+1,3635,249-7210.4
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
'26/03/3128.830.8528.3528.7+0.55+1.958.888,4095,8021.452.48+3290+0.96+3305.44-253,886+19280.72
'26/03/3030.831.6527.8528.15-2.75-8.912.313,0207,4271.753.86+1,2690-18.2+1,2515.22-8733,911-5190.23
'26/03/2727.530.927.4530.9+2.8+9.9612.314,2096,5492.174.32+200+16.7+36.74.41+1,0734,784+54601.25
'26/03/2629.3529.428.128.1-1-3.444.472,6942,2591.190.77-430+1.17-41.84.33-1073,711-560.16
'26/03/2529.830.328.729.1-0.3-1.025.4411,4087,2091.583.37-1,7240-5.23-1,7294.35+2503,818-13110.29
'26/03/2427.529.426.229.4+2.65+9.91125,0882,5841.971.48+1180+6.17+1245.26+4803,568+20240.67
'26/03/2327.627.926.726.75-1.55-5.484.241,2361,2241.010.34-270-10-375.18+343,088+340.13
'26/03/2028.129.0527.6528.3+0.4+1.435.021,8161,4841.220.52-510-6-575.19+1113,054010.03
'26/03/1927.3528.1527.3527.9002.878019060.880.22+95.70-3+92.75.2-32,943-210.03
'26/03/1828.1528.4527.427.9+0.25+0.93.88207901.040.23+210+11+325.14-82,946+130.1
'26/03/1726.9527.926.9527.65+1.05+3.953.578909240.960.25+1840-1+1835.12-42,954-120.07
'26/03/1626.927.226.626.6-0.3-1.122.236467090.910.17-130-2.26-15.35.01-212,958-230.1
'26/03/1326.727.426.4526.9003.535255800.910.14+1940-4.41+1905.01-32,979+250.17
'26/03/1227.427.726.826.9-0.75-2.713.256908650.80.19+830-5+784.87-332,982-1030.1
'26/03/1126.9527.926.727.65+1.3+4.934.556826461.060.19+1330-1+1324.81-423,015+8130.43
'26/03/1026.652726.226.35+0.5+1.933.097086971.020.19+1360-3.64+1324.79-743,057-250.16
'26/03/0926.526.525.125.85-1.65-65.091,2871,2501.030.33+2000-6.23+1944.72-883,131-170.22
'26/03/0627.6528.1527.427.5-0.15-0.542.716698050.830.1900-0.24-0.244.55-73,219080.25
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
'26/03/0527.728.327.3527.65+0.85+3.173.541,1759251.270.33+1810+4+1854.57+73,226-3180.25
'26/03/0427.8528.526.526.8-1.7-5.967.021,8821,4251.320.51+1380-7.05+1314.49-323,2190391.21
'26/03/0330.130.428.228.5-1.7-5.637.282,5582,4501.040.74-300+6.93-23.14.47-743,251-2391.2
'26/03/0228.130.628.130.2+0.15+0.58.322,9112,1141.380.87+8320+3+8354.47-1263,325+13411.23
'26/02/2630.330.429.830.05-0.75-2.441.953,6642,7071.351.1-80.100-80.13.96-1023,451-9280.81
'26/02/2531.2531.3530.130.8+0.5+1.654.1314,3018,1491.754.38-1,5270+2.17-1,5253.9-2383,553+25371.04
'26/02/2427.9530.4527.9530.3+2+7.078.836,7303,1772.122+1780-1.72+1764.75+6763,791+5120.32
'26/02/2326.628.526.528.3+1.9+7.27.581,6571,1661.420.46+5650+5+5704.62-303,115+370.22
'26/02/1126.726.726.126.4+0.1+0.382.285995761.040.16+930+7+1004.27-313,145040.13
'26/02/1026.8527.052626.3-0.25-0.943.959487171.320.25+1240-4.87+1194.23-873,176040.13
'26/02/0926.826.9526.3526.55+0.25+0.952.281,0497851.340.28+900+9+994.15-133,263-240.12
'26/02/0627.0527.0525.8526.3-1-3.664.41,4641,0681.370.38+2610-4.2+2574.07-613,276-1660.18
'26/02/0528.1528.4527.2527.3-1.05-3.74.231,7931,3881.290.5-210-0.13-21.13.91-13,3370220.66
'26/02/0427.552927.128.35+0.85+3.096.913,1532,3271.350.89-6820+3.31-6794+1233,338-4220.66
'26/02/0327.428.0527.1527.5+0.7+2.613.361,5121,2321.230.42+80-4+44.28-403,215-57260.81
'26/02/0227.0527.526.5526.8-1.2-4.293.392,3181,8981.220.63+5160+2+5184.45-983,255-9832.55
'26/01/303030.152828-2.45-8.057.066,8384,4291.541.97+2060+1+2074.12-2003,353-20922.74
'26/01/2930.3530.4529.430.45+0.25+0.833.487,8344,3071.822.36-7800+0.88-7793.88-553,553+41123.15
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
'26/01/2829.830.329.130.2+0.6+2.034.058,0633,4542.332.41-8990+0.48-8994.26+3123,608-31082.99
'26/01/2730.230.4529.229.6-0.45-1.54.164,6103,1331.471.37-8740-2.56-8774.76+383,296-151113.37
'26/01/2630.6530.652930.05-0.6-1.965.388,3805,7461.462.51-2480+11.6-2365.09-4533,258+131263.87
'26/01/2327.9530.6527.730.65+2.75+9.8610.615,1396,9702.174.49+1090-1.09+1085.14+4293,711+511133.05
'26/01/222929.427.8527.9-0.6-2.115.443,2563,0091.080.92-4580-11-4695.06+783,282+49621.89
'26/01/2129.929.952828.5-1.5-56.56,0543,9061.551.74-1,1030-10.2-1,1135.1-4373,204-39130.41
'26/01/2030.1531.0528.130+0.95+3.2710.216,9279,1041.865.03-6680-185-8535.47-6423,641+19521.43
'26/01/1927.729.0527.229.05+2.6+9.836.995,4482,5402.141.55+3770+207+5845.68+1,2504,283+22330.77
'26/01/1627.1527.22626.45-0.55-2.044.444,4612,8871.551.18-880-0.16-88.25.34-4473,033+2110.36
'26/01/1527.827.82627+1.7+6.727.1117,3439,3131.864.71-4210-65-4865.34+8913,480090.26
'26/01/1425.325.325.325.3+2.3+1002,0618842.330.52-680+69.1+1.125.54+952,589+890.35
'26/01/13212320.7523+2.05+9.7910.73,0361,6121.880.68+800+11.4+91.45.59+6132,494010.04
'26/01/1220.721.120.720.95+0.4+1.951.955543971.390.12+1050-0.42+1055.58-21,881010.05
'26/01/0920.620.620.320.55-0.05-0.241.462501881.330.05-130-9.68-22.75.51+151,883010.05
'26/01/0820.8520.8520.3520.6-0.25-1.22.44733781.250.1-1380+1.15-1375.51-321,868010.05
'26/01/0720.420.8520.2520.85+0.6+2.962.966804001.70.14+2530-2.47+2515.58-81,900-110.05
'26/01/0620.0520.420.0520.25+0.2+11.754092321.760.08+16300+1635.43+81,908020.1
'26/01/0520.720.720.0520.05-0.4-1.963.184333161.370.09-1270-0.46-1275.32+191,900020.11
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
'26/01/0220.320.4520.220.45+0.2+0.991.233312191.510.07+1120+0.61+1135.4-111,881020.11
'25/12/3120.420.4520.120.25-0.15-0.741.723162461.290.06+160-1.24+14.85.34+111,892020.11
'25/12/3020.5520.552020.4-0.15-0.732.684983571.390.1-1220+10-1125.32+11,881020.11
'25/12/2920.3520.5520.1520.55+0.2+0.981.974953121.590.1+510-0.04+515.39-61,880020.11
'25/12/2620.5520.6520.1520.35-0.35-1.692.424302761.560.09-1180+3.32-1155.35+61,886020.11
'25/12/2420.920.920.6520.7-0.2-0.961.21721571.090.04-380-2.09-40.15.41+141,880020.11
'25/12/23212120.5520.9+0.05+0.242.162051621.270.04-570+2-555.43+21,866020.11
'25/12/2220.7520.920.7520.85-0.05-0.240.721731980.880.04+5100+515.4701,864020.11
'25/12/1920.920.920.720.9000.961611880.860.03+450+3.54+48.55.43-41,864020.11
'25/12/1820.620.920.620.9+0.1+0.481.441661641.010.03+390-5+345.4+31,868020.11
'25/12/1720.720.920.6520.8+0.1+0.481.212121321.610.04+600-2+585.37-21,865020.11
'25/12/1620.820.820.220.7-0.15-0.722.882131911.110.04-840+0.77-83.25.33+21,867020.11
'25/12/1520.7520.920.5520.85+0.1+0.481.691471321.120.03+410+1+425.38-241,865020.11
'25/12/1220.720.920.6520.75+0.05+0.241.211221121.090.03+2600+265.35+41,889020.11
'25/12/1120.7520.7520.4520.7001.451641281.280.03+20+0.77+2.775.33-31,885020.11
'25/12/1020.6520.7520.4520.7+0.1+0.491.461731361.270.04+700-0.08+69.95.32+11,888020.11
'25/12/0920.520.7520.420.6+0.05+0.241.71731381.260.04+100+5+155.28-41,887020.11
'25/12/0820.5520.6520.3520.55001.462061741.190.04+470+3+505.27-81,891020.11
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
'25/12/0520.9520.9520.520.55-0.55-2.612.133992591.540.08-490+0.5-48.55.24+41,899020.11
'25/12/0421.221.220.821.1001.91711770.960.04-40-4.11-8.115.26-431,895020.11
'25/12/0320.521.4520.521.1+0.6+2.934.633502671.310.07+750+0.88+75.95.24+61,938020.1
'25/12/0220.3520.6520.3520.5+0.1+0.491.471351131.20.03+360+0.96+375.2-161,932020.1
'25/12/0120.820.820.420.4-0.25-1.211.941651501.10.03-370-1.1-38.15.17-31,948020.1
'25/11/2820.5520.720.3520.65+0.15+0.731.711671730.960.03-120+3.33-8.675.18-41,951020.1
'25/11/2720.520.520.320.5+0.05+0.240.981751411.240.04+300-1+295.18-21,955020.1
'25/11/2620.120.4520.0520.45+0.35+1.741.991881731.090.04+350+1+365.15-231,957020.1
'25/11/2519.9520.219.920.1+0.4+2.031.521391381.010.03+5900+595.12-101,980020.1
'25/11/2419.8519.9519.6519.7+0.05+0.251.531581830.860.03-520+9.95-425.09+41,990020.1
'25/11/2120.0520.0519.619.65-0.35-1.752.251882030.920.04-32.50+2.73-29.85.11-11,986-120.1
'25/11/2019.820.219.7520+0.25+1.272.281181071.10.02-60+1.6-4.45.12-21,987030.15
'25/11/1919.9520.119.719.75-0.15-0.752.012612111.240.05-480+1.22-46.85.14-51,989030.15
'25/11/1820.220.4519.919.9-0.5-2.452.74313211.340.09-690-10-795.16+31,994+330.15
'25/11/1720.9521.220.3520.4-0.55-2.634.063563161.130.07-2010-5.38-2065.2+21,991000
'25/11/1421.2521.2520.9520.95-0.35-1.641.412342201.060.05-120-0.7-12.75.3+51,989000
'25/11/1321.121.32121.3+0.2+0.951.423012031.480.06+50-0.44+4.565.3+61,984000
'25/11/1220.721.220.721.1+0.4+1.932.422962091.420.06+1040+0.96+1055.3+31,978000
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
'25/11/1120.6521.1520.6520.7-0.1-0.482.43322791.190.07-160-1.51-17.55.24+151,975000
'25/11/1020.7520.920.520.8-0.2-0.951.93433081.110.07-1310-4.86-1365.24-201,960-100
'25/11/07212120.7521-0.05-0.241.193122561.220.07-650-1.09-66.15.33-51,980010.05
'25/11/0621.221.252121.05-0.05-0.241.183352771.210.07-740+16.2-57.85.37+21,985010.05
'25/11/0521.421.521.0521.1-0.55-2.542.084893511.390.1-2340-9.44-2435.49-121,983010.05
'25/11/0422.722.721.6521.65-0.95-4.24.651,7197002.460.38-2450+18.8-2265.6+711,995-410.05