≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2492 華新科 / K線圖(日)

2492 華新科

日期: 11/04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
312320.5-8.5-2.65%12.17%326.5327.5288.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
34,199104.5億35,438965股/筆305.52.2835.060.24
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)
25,47385.62億29,822854張/筆336.1-35.5 (-9.97%)

連續漲跌: 連4跌  ( -111元 / -26.24%)

財報評分: 最新43分 / 平均46分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 華新科國內第二次無擔保轉換公司債收足應募價款 (公告訊息 3小時前)

• 被動元件氣虛！ 禾伸堂下殺逼近跌停　華新科跌半根 (ETtoday新聞雲 11/02 11:52)

• 台股崩跌千點！　阮慕驊出手抄底建倉3檔 (ETtoday新聞雲 10/31 05:39)

• 台股「光輝10月」洗三溫暖！先創高再爆殺　狠摔2728點 (ETtoday新聞雲 10/30 13:40)

• AI泡沫一觸即發？Google、聯電股價下跌真相與第四季選股策略！ (Anue鉅亨 10/30 09:08)

• 底部百分百都是利空、矽力、國巨、華新科 (Anue鉅亨 10/29 17:34)

• 華新科發行國內第二次無擔保轉換公司債之轉換價格及溢價率 (公告訊息 10/29 15:00)

• 兩大陰影壟罩華爾街！？加權指數上沖下洗！現在是該恐懼還是貪婪？ (Anue鉅亨 10/29 13:54)

• 11+12月大軋空可期、矽力⊕、金像電⊕、國巨、華新科 (Anue鉅亨 10/28 17:44)

• 韓國股市狂跌40%「台股才4%」！投資達人分析走勢：情況很明顯了 (ETtoday新聞雲 10/24 13:08)

• 台股47K曇花一現！外資狂砍816億　續砍台積電1.26萬張 (ETtoday新聞雲 10/22 16:37)

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• 北上列車最後上車機會？建榮、金像電、華新科⊕、矽力、臻鼎 (Anue鉅亨 10/21 17:49)

• 〈焦點股〉華新科出關後股價連日走強 奔漲停站回5日線 (Anue鉅亨 10/21 11:54)

• 被動元件股迎資金回流！5檔攻漲停　龍頭國巨*漲逾6.8% (ETtoday新聞雲 10/21 10:39)

• 2檔處置股明起抓去關到10/27 華新科、聯茂等5檔即將出關 (Anue鉅亨 10/19 19:28)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 【台股假摔陷阱？】別只盯著台積電！AI下一波3大飆股族群曝光 (Anue鉅亨 10/15 10:18)

• 被動元件中小型股受青睞！4檔攻漲停　漲價題材延燒 (ETtoday新聞雲 10/14 10:49)

• 台股3檔「抓去關」新名單　被動元件華新科上榜 (ETtoday新聞雲 10/12 18:13)

• OpenAI營收暴雷！？錯！拉回就是買，卡位『2027年』潛力股！ (Anue鉅亨 10/12 11:51)

• 玻纖布紅吱吱、建榮、富喬、德宏、世芯、金像電、益登 (Anue鉅亨 10/08 18:01)

• 華新科9月營收創近8年單月高 8月自結純益年增6成EPS 1.55元 (Anue鉅亨 10/08 17:59)

• 係因華新科有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 10/08 15:58)

• 5萬點前近關情怯？ 拉回就是買！卡位『兩大題材』爆發股！ (Anue鉅亨 10/08 10:17)

• 我的強勢股沒有停、世芯、大立光、國巨、華新科、建榮、德宏 (Anue鉅亨 10/07 17:58)

• 三大法人聯手砍　外資進出前10大一文看、賣超友達逾7萬張 (ETtoday新聞雲 10/07 17:23)

• 華新科國內第二次無擔保轉換公司債代收價款及存儲專戶行庫 (公告訊息 10/07 15:02)

• 被動元件Q4「漲」聲響！華新科帶頭6檔攻漲停　國巨劍指700元 (ETtoday新聞雲 10/07 10:34)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 〈熱門股〉被動元件族群10月開門紅 華新科連二根漲停創近2個半月高 (Anue鉅亨 10/03 13:00)

• 黃金翻身暴利機會、國巨、華新科⊕、天二科⊕、臻鼎⊕ (Anue鉅亨 10/02 17:32)

• 台股續戰新高！外資進出前10大一文看　買友達、調節2檔老AI股 (ETtoday新聞雲 10/02 17:01)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 被動元件匯集人氣！華新科連2日飆漲停　8檔亮燈 (ETtoday新聞雲 10/02 10:34)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 台股漲413點收最高 外資續買219億元 敲進被動元件雙雄共近4萬張 (Anue鉅亨 10/01 19:07)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 光輝十月不要怕洗盤、國巨⊕、華新科⊕、鈞寶⊕、金居 (Anue鉅亨 10/01 17:42)

• 外資連2買！今加碼台股219億元　進出前10檔一次看 (ETtoday新聞雲 10/01 16:50)

• 被動元件回神！國巨點燈站上600元　領11檔鎖漲停 (ETtoday新聞雲 10/01 11:44)

• 〈台股開盤〉權值股漲跌互見 上漲200點、徘徊4萬8大關 (Anue鉅亨 10/01 09:55)

• 外資由賣轉買！進出前10大一文看　狂掃面板雙虎 (ETtoday新聞雲 09/30 18:06)

• 台股力守五日線 三大法人全站買方 外資狂掃雙D族群26.4萬張 (Anue鉅亨 09/30 17:59)

• 外資狠砍632億元　台積電連2賣8404張、南茂成賣超王 (ETtoday新聞雲 09/29 16:51)

• 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)

• 《價值型投資 最新產業研究報告》華新科 (2492-TW) 8月營收續創高，村田調整產能打開轉單空間 (Anue鉅亨 09/22 13:57)

• 把握量縮洗盤+恐慌、世芯、上詮、華新科、建榮 (Anue鉅亨 09/10 17:34)

• 村田將停產部分消費性及車用MLCC 台廠喜迎轉單 (Anue鉅亨 09/10 16:30)

2492 華新科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共7,177日
成交價: 312元 (-8.5元/ -2.65%)成交張數: 3.42萬張成交金額: 104億元
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122高
近22日新低
連4跌
(-111元/ -26.2%)
第149高
近3日新高
第43高
近3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
312元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年
'06/11/06
~11/04
今年
01/02
~11/04
起算價381398364368.5259.5147118.5101122157.535.659.6627117
漲跌價-69-86-52-56.5+52.5+165+193.5+211+190+154.5+276.35+302.34+285+195
漲跌幅-18.1%-21.6%-14.3%-15.3%+20.2%+112%+163%+209%+156%+98.1%+775%+3130%+1056%+167%
振幅22.8%35.9%39.3%38.8%75.1%339%451%573%474%367%1719%6613%2369%455%
成交張數8.3萬17.4萬34.5萬59.4萬194萬272萬424萬526萬616萬760萬2,177萬2,590萬3,345萬379萬
成交金額275億638億1,304億2,312億6,440億9,078億1.11兆1.22兆1.33兆1.5兆4.29兆4.36兆4.52兆1.06兆
週轉率17.1%35.8%71.1%122%399%560%873%1084%1270%1565%4487%5337%6894%781%

* 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
'26/11/04326.5327.5288.5312-8.5-2.6512.234,19935,4380.97104-139-2,069+343-1,865
'26/11/03344.5361320.5320.5-35.5-9.9711.425,47329,8220.8585.6+710-209+54.5+55612.8-2,26917,733-6721,7199.69
'26/11/02365375.5355356-25-6.565.3823,31231,4080.7485-771-44-684-1,49912.6-1,05220,002+8762,39112
'26/10/30399400381381-42-9.934.4934,89944,7260.78135-9,229+11-1,254-10,47212.8+88321,054+861,5157.2
'26/10/29396431.5390.5423+25+6.2810.355,79558,6030.95228+2,494+2,094+646+5,23314.7+1,87020,171+1491,4297.08
'26/10/28393401382398+25.5+6.855.126,35426,7210.99104-1,078+2,242+434+1,59814.1+76518,301-1601,2806.99
'26/10/27388.5391370372.5+4.5+1.225.7126,55925,4651.04101-665+2,103-20.1+1,41814.2-65117,536-1561,4408.21
'26/10/22415422365368-37.5-9.2514.156,10361,9440.91220-10,106+1,976-890-9,02014.4+1,17718,187+1331,5968.78
'26/10/21387.5405.5377.5405.5+36.5+9.897.5926,56419,6071.35106+4,028+347+48.6+4,42416.1-69317,010+6491,4638.6
'26/10/20366393.5362.5369+5+1.378.5235,89339,1120.92136-4,794+3,729-731-1,79615.2+59817,703+1678144.6
'26/10/19370372355.5364-31-7.854.1810,09918,9350.5336.6-671-674+55-1,29016.2-1,26017,105-2616473.78
'26/10/16414418385395-10.5-2.598.147,25514,0250.5229.2-949-20-332-1,30016.3-4418,365-529084.94
'26/10/15404423.5402405.5-20.5-4.815.059,87616,4350.640.6+1,770+8-488+1,28916.6-98018,409-1449605.21
'26/10/14401426395426+34+8.677.9111,05417,4710.6346.2+3,747-10+874+4,61116.2-1,45519,389-61,1045.69
'26/10/13400.5410376.5392-26-6.228.0113,46323,1470.5852.6+2,178-75-801+1,30215.4-2,56820,844-5561,1105.33
'26/10/12415422.5408418-2-0.483.4522,66926,0790.8794.3-1,567+3-78.4-1,64314.9+63023,412+1551,6667.12
'26/10/08431431.5400420-8-1.877.3664,68469,6040.93270-5,355-16-1,144-6,51515.2+1,58922,782-4661,5116.63
'26/10/07389428388428+38.5+9.8810.353,32836,1401.48226+9,935+2,669-323+12,28016.2-3,34021,193+5751,9779.33
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
'26/10/06370395362.5389.5+21+5.78.8256,42357,1000.99214+1,658-98+386+1,94614.3+1,33924,533+2141,4025.71
'26/10/05377.5396365368.5+7+1.948.5895,78094,9791.01362-8,911+3,126+483-5,30113.9+3,38223,194-2481,1885.12
'26/10/02335361.5329361.5+32.5+9.889.8855,78840,2491.39195+10,010+2,539+128+12,67715.8-1,19619,812+7131,4367.25
'26/10/01302.5329302.5329+29.5+9.858.8551,67149,4591.04165+16,4920+1,279+17,77113.8-15321,008+3737233.44
'26/09/30306309298.5299.5-2.5-0.833.4818,14726,1300.6954.6-3,930-1,006-229-5,16510.2+1,13721,161+83501.65
'26/09/29313321299302-9.5-3.057.0631,20238,7220.8196-7,560-61-480-8,10010.9+1,66020,024-3863421.71
'26/09/24305315.5302311.5+5.5+1.84.4115,59718,0750.8648.5+3,145+1+252+3,39712.1-12818,364+317283.96
'26/09/23314.5322.5304306-5-1.615.9519,01927,5720.6959.2-5,2110+35.1-5,17611.5+55318,492-306973.77
'26/09/22318.5324310.5311+2.5+0.814.3821,97533,5750.6569.4+2,3300+179+2,50912.6-51717,939+177274.05
'26/09/21311.5326307.5308.5-1-0.325.9822,90432,1050.7172.2-1,491-63+348-1,20712.1+32318,456+1237103.85
'26/09/18305311300309.5+12.5+4.213.715,51317,7290.8747.6+4,414-61+156+4,50912.4-36018,133+1355873.24
'26/09/17309314.5295297-10.5-3.416.3421,64329,0650.7465.6-4,678-1,523+25.6-6,17611.5+71018,493-74522.44
'26/09/16304307.5295.5307.5+7.5+2.5415,10322,1370.6845.7+166-59-440-33312.6-39117,783-594592.58
'26/09/15305.5315.5300300-5.5-1.85.0721,61022,5690.9666.3+1,482-1,523+518+47712.7-41818,174+675182.85
'26/09/14303309.5291305.5-6-1.935.9428,42239,2460.7285.3-1,172-1,787+182-2,77612.4+7718,592-824512.43
'26/09/11320.5340310311.5-22.5-6.748.9857,39756,7121.01187-6,755+75-1,221-7,90112.4+14518,515+105332.88
'26/09/10316.5344303334+14.5+4.5412.842,69442,6111137-1,885-9-197-2,09213.4+1,86218,370-995232.85
'26/09/09319323312319.5+1+0.313.4526,07426,199182.7-2,712-20+673-2,05913.7+46716,508-556223.77
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
'26/09/08313320309.5318.5-4.5-1.393.2525,41839,4910.6479.9-1,302-1-121-1,42414.3-51816,041-4966774.22
'26/09/07310328309.5323+24.5+8.216.247,40057,0410.83152+8,312-4+354+8,66314.7+96216,559-1,7111,1737.08
'26/09/04282.5298.5282.5298.5+27+9.945.8927,37626,7251.0280.6+10,242-2+390+10,63013.1-56015,597+2732,88418.5
'26/09/03295.5296270271.5-21.5-7.348.8722,30435,8870.6262.9-2,504-62-574-3,14011-12316,157+7422,61116.2
'26/09/02296302.5291293-9.5-3.143.817,53132,2830.5452-743-7-487-1,23711.7-39616,280+1,0101,86911.5
'26/09/01295.5317294302.5+7.5+2.547.835,97344,7950.8110-1,044-232-7.29-1,28312.1+15816,676+28595.15
'26/08/31308316.5282.5295-18.5-5.910.858,05751,8651.12173+2,3790-1,486+89312.2-1516,518-1288575.19
'26/08/28299.5313.5295.5313.5+28.5+106.3252,64952,9450.99162+1,048+29+809+1,88611.6-97016,533+1459855.96
'26/08/27274.5290264.5285+15.5+5.759.4632,25431,2801.0389.9-206-12+1,101+88311.3+97117,503+2288404.8
'26/08/26263270259.5269.5+1.5+0.563.9211,35214,8370.7730.1-819-6+83.3-74211.3+10916,532+356123.7
'26/08/25262.5268251268+3+1.136.4211,95414,8820.830.9+8480-15.8+83311.5-11516,423+85773.51
'26/08/24266276264.5265-1-0.384.3211,54913,1200.8831.2-1730-42.3-21511.8-11716,538-135693.44
'26/08/21274277262.5266-6.5-2.395.3224,70725,7470.9666.2-3,509-17+469-3,05811.8+15016,655+85823.49
'26/08/20300301271272.5-25.5-8.5610.145,60658,7100.78128-18,5430-586-19,12812.4+2,52316,505-895743.48
'26/08/19270308.5270298+16+5.6713.746,49544,2341.05139+3,180-2+92.7+3,27116-90613,982+946634.74
'26/08/18292301281282-9.5-3.266.8622,18022,6350.9864.4-2,399-15-552-2,96715.4-39114,888+125693.82
'26/08/17298299.5288291.5-11-3.643.826,78427,1680.9978.5-4,527+29+777-3,72115.9-84415,279-315573.65
'26/08/14321322301302.5-14-4.426.6449,33249,6900.99154-8,577+414-1,199-9,36316.9+34816,123-1085883.65
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
'26/08/13299316.5298316.5+28.5+9.96.4226,77021,9501.2282.8+1,458-2-343+1,11318.4-49615,775+1506964.41
'26/08/12298312288288-12.5-4.167.9966,91670,8170.94199-14,198+504-1,941-15,63518.1+31116,271-865463.36
'26/08/11271300.5270300.5+27+9.8711.254,24747,4271.14159-3,997+606-876-4,26820.7+3,60215,960+1546323.96
'26/08/10255273.5255273.5+22.5+8.967.3727,53126,0471.0672.8-2,863+1,223+229-1,41121.4+93312,358-294783.87
'26/08/07254.5259243.5251-5.5-2.146.0411,33313,8540.8228.2-961-45+19.7-98622-10111,425+3315074.44
'26/08/06256259.5236.5256.5-3-1.168.8625,56923,8271.0763.5-3,682-29+321-3,39022.2+86911,526-251761.53
'26/08/05274283.5254259.50011.443,70935,7291.22116-4,2390-401-4,64022.7-1,21310,657+422011.89
'26/08/04251263243.5259.5+20+8.358.1433,25928,2271.1885.1-5,616-258-1,275-7,15023.6+3,94411,870+1251591.34
'26/08/03226.5239.5226.5239.5+21.5+9.865.962,2731,6411.385.42+133-1,020+379-50824.7+1917,926-77340.43
'26/07/31218218218218+19.5+9.8201,5181,8830.813.31+650+65.6+13124.6-1957,735-281111.44
'26/07/30204220.5198.5198.5-22-9.989.984,8595,5040.889.93-424-38+104-35824.6-3077,930-131391.75
'26/07/29234.5234.5220.5220.5-24.5-105.711,6502,3810.693.7+87.7+13-611-51024.7-1648,237-21521.85
'26/07/28247247245245-27-9.930.741,8202,9140.624.47+312+9-22.6+29824.7-2708,401+541541.83
'26/07/27270272247272-2-0.739.123,2553,4010.968.3+55.8-321+256-9.1324.6-4028,671+701001.15
'26/07/24291.5293272.5274-26-8.676.834,0684,3270.9411.4+291+9-151+15024.6-2269,073+2300.33
'26/07/232933002823000065,4514,9761.116+544+308+843+1,69524.5-3129,299-133280.3
'26/07/22300300300300+27+9.8903,0351,8981.69.1-780-232+379-63324.4+19,611+121611.68
'26/07/21260276250273-4-1.449.3912,2678,5021.4431.9+832-4,978+1,325-2,82024.6+2749,610+1251491.55
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
'26/07/20288288277277-30.5-9.923.581,2753,2740.393.58+160+39+68.9+26824.4-1799,336-1240.26
'26/07/17307.5307.5307.5307.5-34-9.9603,5613,4131.0411+201+11-93.6+11824.3-2879,5150250.26
'26/07/16364375341.5341.5-37.5-9.898.844,8025,7530.8317-1,371-435+842-96424.3-209,802-173250.26
'26/07/15395395370.5379-11-2.826.2823,09525,5390.988+538-3,007-565-3,03424.6+6079,822+771982.02
'26/07/14406422.5377.5390-29-6.9210.729,32923,8821.23115+2,942-2,472+1,293+1,76324.4-229,215-981211.31
'26/07/13473.5478.5419419-46.5-9.9912.816,91122,6350.7573.3+81.7+111+777+97023.8-7459,237+1682192.37
'26/07/09481505462465.5-6-1.279.1213,81817,8330.7766.7-942+1,050-912-80323.8+289,982+51510.51
'26/07/08510511452.5474-28-5.5811.723,88627,1860.88114-1,879+2,448-483+85.924+6329,954000
'26/07/07557565502502-55-9.8711.31,9626,1680.3210.2+339-92.8-130+11624.4-5049,322000
'26/07/06590590530557-6-1.0710.71,4923,5930.428.25+249-110-13.9+12624.4-1599,826-1100
'26/07/03540584532563+2+0.369.272,1384,0380.5311.9-410-64+36.1-43824.3-319,985-192110.11
'26/07/02581595561561-42-6.975.641,6574,0830.419.49-225+2.1+47.3-17524.4-7110,016-612032.03
'26/07/01598611598603+38+6.732.34,3095,8970.7326+2,475+33-406+2,10124.5-33010,087+172642.62
'26/06/30529565529565+51+9.9272,0303,1060.6511.3+813-20-65.8+72824-13310,417+12472.37
'26/06/29534540487514-26-4.819.814,2556,5050.6521.6+1,538+2-61.2+1,47923.8-3710,550-2922462.33
'26/06/26579585540540-59-9.857.513,3688,1340.4118.6+504+4-668-16023.5-34410,587+1115385.08
'26/06/25605605580599+9+1.534.242,3014,0700.5713.6+1,122+31-388+76523.4-35410,931-494273.91
'26/06/24554597553590+13+2.257.633,6194,7890.7620.8+1,747+1-815+93323.1-34511,285-2234764.22
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
'26/06/23645645570577-40-6.4812.239,04246,7230.84233-9,016+2,334-1,503-8,18422.8-1,33811,630+1536996.01
'26/06/22616617575617+56+9.987.4920,25819,3501.05123+3,197+2,814-127+5,88424.7-1,40312,968+1745464.21
'26/06/18537590501561+19+3.5116.468,15065,9981.03378-14,993+6,603-105-8,49524+2,71014,371-323722.59
'26/06/17487.5542487.5542+48+9.72115,9787,2830.8231.8-479+20+996+53627-53311,646-234483.85
'26/06/16460494460494+44.5+9.97.566,9037,7310.8933.8+910+103+773+1,78627.2-25812,179+654713.87
'26/06/15445449.5445449.5+40.5+9.91.12,5794,0270.6411.6+351+50+187+58827+8412,437-184063.26
'26/06/12457.5457.5409409-8.5-2.0411.64,2065,1080.8218-692+106-85.4-67126.9+4412,353-664243.43
'26/06/11408417.5371.5417.5+10+2.4511.34,2376,4490.6616.5+1,669+6-815+86027-13912,309+1474903.98
'26/06/10450482.5407.5407.5-32.5-7.39175,2617,2270.7324.1+415+33-114+33426.8-49812,448+43432.76
'26/06/09410.5440410.5440+40+107.384,1165,1980.7917.9+1,070+90-204+95726.7-8212,946+423392.62
'26/06/08374.5412374.5400-16-3.859.013,2704,4300.7412.8+997-48-119+83026.4-17013,028-282972.28
'26/06/05374422353.5416+24+6.1217.54,4625,2810.8417.9+1,255+678+264+2,19826.2-33913,198-73252.46
'26/06/04392405392392-31-7.333.073,0984,8660.6412.4+1,035+591-3.56+1,62225.9-25313,537-423322.45
'26/06/03446450.5422423-33-7.246.253,4246,0950.5614.7-639+5+148-48525.7+10713,790-1193742.71
'26/06/02391456374.5456+40+9.6219.68,8958,9460.9935+2,483+768+213+3,46325.8-24213,683-3684933.6
'26/06/01408433408416+22+5.586.354,9635,0180.9921.2+966+170+329+1,46525.3+12613,925-908616.18
'26/05/29410411.5384394+4+1.037.054,5275,1570.8817.8+325+8+297+63025.1-27613,799-1379516.89
'26/05/28355397355390+29+8.0311.65,9976,5190.9223.4+2,334+195+47.6+2,57725-41314,075-891,0887.73
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
'26/05/27345361345361+32.5+9.894.875,3256,1220.8719+2,490+122+108+2,72024.6-61414,488-4021,1778.12
'26/05/26303330289.5328.5+7+2.1812.614,05516,3650.8643.3+2,614+379+454+3,44824-1,10915,102+5941,57910.5
'26/05/25306321.5306321.5+29+9.915.35,8486,9020.8518.6+85.2+30+83.5+19923.5+11716,211-1449856.08
'26/05/22280.5292.5280.5292.5+26.5+9.964.5111,02510,6741.0331.7+2,802+885+291+3,97823.4-32016,094+2871,1297.02
'26/05/21259.5266259.5266+24+9.922.697,1938,0740.8919+1,709+91+258+2,05822.9+1,78316,414+618425.13
'26/05/20224242224242+22+108.189,97310,5760.9423.7+2,607+59+343+3,00922.5+48914,631-347815.34
'26/05/19213222213220+2.5+1.154.148,9327,9291.1319.6+2,639+875+17.5+3,53122-71814,142+568155.76
'26/05/18210219206217.5+11.5+5.586.319,0258,9511.0119.3+471-780-35.2-34421.5+23314,860-2337595.11
'26/05/15215222.5204.5206-14-6.368.1812,67512,9980.9827.3+1,9100+91+2,00121.4-90414,627-1579926.78
'26/05/14220220215.5220+20+102.2529,66324,1881.2365.2+8,423-2+220+8,64121.1+82915,531+3801,1497.4
'26/05/13184.5205181.5200+11.5+6.112.556,73142,1361.35110+4,478+1,916-258+6,13519.3+1,32014,702+1227695.23
'26/05/12175188.5167.5188.5+17+9.9112.241,34731,3601.3274.4-2,137+2,248+439+55018.4+2,88013,382+2956474.83
'26/05/11158.5171.5151.5171.5+15.5+9.9412.830,31126,8581.1350.6+7,374+1+385+7,76118.8+15610,502+1893523.35
'26/05/08159.5164.5152.5156-4-2.57.539,69031,5051.2663.1-303+1-446-74717.3-1,65610,346-201631.58
'26/05/07150161.5146.5160+13+8.8410.241,24930,9631.3365.5+6,4140+679+7,09317.4+2,01012,002+791831.52
'26/05/06153155144.5147-1.5-1.017.0719,36513,7721.4129.1+1,6920-146+1,54616.1-879,992-11041.04
'26/05/05138149.5137148.5+10+7.229.0318,32712,8411.4326.9+7,711+5+103+7,81915.8-98210,079+591051.04
'26/05/04134143.5131.5138.5+7+5.329.1311,1288,6861.2815.5+1,798-219+472+2,05114.2-25911,061-3460.42
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
'26/04/30134.5136.5131131.5-3-2.234.099,2166,5461.4112.3-4360+70.7-36513.8-4611,320+3490.43
'26/04/29140141.5134134.5-7.5-5.285.2812,3509,2451.3416.9-2,522+4-212-2,73013.8+18611,366-74460.4
'26/04/28130.5142129.5142+12.5+9.659.658,8636,5011.3612.4+1,2350+168+1,40314.3+7311,180+781201.07
'26/04/27130130.5124129.5-0.5-0.3857,2315,6831.279.24-788-1+42.4-74714.1+28311,1070420.38
'26/04/24131133127130004.624,9735,0340.996.48-3970-233-63014.3+14810,8240420.39
'26/04/23143143.5128.5130-12.5-8.7710.513,43612,6581.0617.9-3,376+4-447-3,81914.4+27710,676-120420.39
'26/04/22149149142142.5-6.5-4.364.79,6599,7870.9914+48.5+3-120-68.115.1+13110,399-321621.56
'26/04/21149.5151.5146.5149-0.5-0.333.348,5947,8161.112.8+1,316-1-187+1,12815-1510,268+191941.89
'26/04/20148152146.5149.5+2.5+1.73.7411,54710,1291.1417.3+1,816-25+66.4+1,85714.8-48610,283+71751.7
'26/04/17149154146147-1.5-1.015.3917,41614,0151.2426.1+1,283+6-102+1,18714.4-2910,769-341681.56
'26/04/16143.5154138.5148.5+4+2.7710.720,87216,6001.2631.1+5,684+7+663+6,35414.1-94810,798+842021.87
'26/04/15147151141.5144.5+1.5+1.056.6423,96417,8141.3534.9+1,124+3-312+81513+31611,746+191181
'26/04/14138146137143+7+5.156.6225,78218,8201.3736.4+7,323+8+356+7,68712.8-1,43411,428+61990.87
'26/04/13135.5140132136+7.5+5.846.2319,67614,8321.3326.8-241+101+905+76511.3+51012,862+19380.3
'26/04/10126.5131.5126128.5+5+4.054.458,7017,3921.1811.2+1,553+4+190+1,74711.4-2912,352+19190.15
'26/04/09121.5125120.5123.5+2.5+2.073.725,9065,4221.097.26-225+4-80.5-30211.1+55212,381000
'26/04/08117.5122.5117121+7+6.144.827,5565,8451.299.11+668+4+197+86911.2+12211,800000
'26/04/07114.5117113114003.515,8324,0941.426.72-1,124+6+167-95111.1+15811,678-100
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
'26/04/02120120.5114114-4-3.395.516,4554,8501.337.53-988+13+112-86311.3-11511,520-2710.01
'26/04/01122123117.5118+1+0.854.75,6804,2241.346.81-1,529+33+41.4-1,45411.6+30311,635-5280.24
'26/03/31124.5126116.5117-7.5-6.027.636,8975,6451.228.26-1,410-0.53-155-1,56511.9-111,332-14330.29
'26/03/30124.5125121124.5-3.5-2.733.123,6563,4931.054.5-752+1.58-186-93712.3+6911,333-25470.41
'26/03/27124128.5122.5128+1.5+1.194.743,9083,2641.24.88-275-2.51+157-12112.3-17611,2640720.64
'26/03/26129131.5126126.5-2-1.564.284,1303,6941.125.32-454-2.17+68.1-38812.5+10111,440-39720.63
'26/03/25127.5130127128.5+4.5+3.632.424,0783,6561.125.24+334-0.17+93.6+42712.5-3511,339-21110.98
'26/03/24128128120.5124+0.5+0.46.075,4774,5331.216.81-7510-9.17-76012.4+10511,374+91130.99
'26/03/23125.5126.5123123.5-8-6.082.666,0296,02617.5-1,726+1-679-2,40412.5+36811,269-201040.92
'26/03/20139142.5130.5131.5-5.5-4.018.7610,6999,0721.1814.4-3,186+3.96-446-3,62812.8+37510,901-161241.14
'26/03/19138.5142.5136.5137-4.5-3.184.248,8627,1411.2412.3-775+1-7.78-78113.4-30610,526-321401.33
'26/03/18144146.5138141.5-2-1.395.9227,76018,1121.5339.2+3,142+2+161+3,30513.6-1,46710,832-471721.59
'26/03/17132.5143.5131143.5+13+9.969.5823,46016,6541.4132.5-5,3410+768-4,57312.9+2,10012,299+222191.78
'26/03/16129.5131127.5130.5+1+0.772.73,7883,5121.084.9-424+1-22.6-44613.9-710,199+391971.93
'26/03/13122.5130.5122.5129.5+4.5+3.66.46,1225,4981.117.85-244+2+233-9.3514+12610,206+291581.55
'26/03/12129130124125-6-4.584.585,1095,3840.956.45-2,269+42-145-2,37114+21710,080-61291.28
'26/03/11128.5131.5128.5131+4+3.152.364,3734,2961.025.71-1,173+1+142-1,03014.5+3099,863-851351.37
'26/03/10127.5128.5125.5127+4+3.252.445,0554,4041.156.42+131-3+36.5+16514.8-2299,554+862202.3
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
'26/03/09123125121123-11-8.212.996,6246,1141.088.1-1,956+5-361-2,31114.7+929,783-461341.37
'26/03/06131.5137130134+2.5+1.95.325,2874,4581.197.09-130+1+235+10615.1+2369,691+331801.86
'26/03/05133.5136129131.5+3.5+2.735.477,3855,8471.269.8-345+2-76.1-41915.2-1399,455+131471.55
'26/03/04135.5137.5126.5128-12-8.577.8610,6598,9941.1913.9-1,123+4-218-1,33615.2+1209,594-1021341.4
'26/03/03149152139.5140-8-5.418.4513,16511,0591.1919.1-297+14-552-83515.5+3759,474-282362.49
'26/03/02144.5154144.5148-8-5.136.0910,64510,7990.9915.9-1,114+115+77.9-92115.6-1479,099-1102642.9
'26/02/26156.5157147156006.4117,84518,3750.9727.2+700-1+145+84416-1039,246-23744.04
'26/02/25153159.5151156+7+4.75.747,27330,8591.5373.4+14,789-9+375+15,15615.9-2,3399,349+163764.02
'26/02/24139149138149+13.5+9.968.1219,82811,2271.7729.1+7,1150+536+7,65112.8-1,34811,688+1663603.08
'26/02/23131135.5131135.5+12+9.723.647,5764,0701.8610.2+1,088+1+66.1+1,15511.3-11013,036+351941.49
'26/02/11123.5124.5122123.5002.023,5513,3111.074.38-428+10+20.4-39711.1-3513,169-91591.21
'26/02/10126127123123.5+1.5+1.233.284,5423,6971.235.66-612-1+51.2-56211.2-1113,204-31681.27
'26/02/09127127121.5122004.514,6383,6861.265.72-2790-188-46711.3+23413,215-31711.29
'26/02/06124124119122-3-2.445,2984,6871.136.45+914-26-129+76011.3-24212,981-31741.34
'26/02/05129130.5125125-6-4.584.25,2685,0431.046.7-1,414+1-139-1,55211.1+19813,223-551771.34
'26/02/04127.5131.5126.5131+2+1.553.886,2544,7951.38.12+3620+249+61111.6-4113,025-592321.78
'26/02/03132132.5125129+2.5+1.985.936,2205,8951.068-790-505-102-1,39711.6+15013,066-52912.23
'26/02/02132133126126.5-10-7.335.139,7538,6041.1312.6+1,3240-323+1,00111.8-25512,916-1502962.29
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
'26/01/30139.5142135136.5-4-2.854.9811,62610,8031.0816-1,036-311-199-1,54611.7+6113,171-184463.39
'26/01/29147147.5138.5140.5-6-4.16.1415,59414,5271.0722+3,767-1,595-340+1,83211.8-46313,110-254643.54
'26/01/28155155.5145146.5-6-3.936.8918,17316,2241.1227-3,252+2-505-3,75511+68113,573-394893.6
'26/01/27150.5153.5148152.5+3+2.013.6815,58512,6111.2423.5+1,391+7+195+1,59311.6+42612,892+15284.1
'26/01/26154.5155.5148149.5-4-2.614.8918,36014,1791.2927.7-877+292+3.56-58111.3-7712,466+595274.23
'26/01/23163.5165.5148153.5-4-2.5411.153,01833,1871.682.4-5,995+56-343-6,28111.5+1,35812,543-794683.73
'26/01/22150.5157.5150.5157.5+14+9.764.8815,5538,7401.7824.3+76.90+350+42712.7-54111,185+585474.89
'26/01/21146152.5140143.5-4.5-3.048.4537,03924,2371.5354+738+2-142+59812.9+68411,726-554894.17
'26/01/20146148.5141.5148+1.5+1.024.7838,24224,3701.5755.6+844+1,014-275+1,58312.6-1,43911,042-1285444.93
'26/01/19134146.5131.5146.5+13+9.7411.241,12328,3941.4558.1+6,721+1,776+819+9,31512.5-43612,481+3266725.38
'26/01/16135136128.5133.5-0.5-0.375.615,12311,3641.3320-723+1-110-83211+38212,917-43462.68
'26/01/15135138133134-0.5-0.373.7217,61916,1971.0923.8+1,4460-587+85811.2-70712,535-1163502.79
'26/01/14136141132134.5+3.5+2.676.8751,33834,3171.570.1-2,406+2+641-1,76310.8+1,08413,242+1314663.52
'26/01/13126131123.5131+6+4.8614,81611,1531.3318.9+3,8920+319+4,21111.3-27512,158+223352.76
'26/01/12125130124125+1+0.814.848,6306,3431.3610.9+6360-217+41910.4+6512,433+63132.52
'26/01/09123.5126120124+1.5+1.224.99,0116,2641.4411.1-6630+287-37610.6+14812,368-643072.48
'26/01/08132132.5122122.5-9.5-7.27.9511,62310,9611.0614.6-8810-867-1,74810.7+3312,220-943713.04
'26/01/07130134128132+2.5+1.934.6321,73015,2221.4328.5+3,4520-289+3,16310.9-64012,187+374653.82
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
'26/01/06124130.5123.5129.5+5.5+4.445.6519,22414,3511.3424.6+4,248-1+750+4,99710.3-51112,827+664283.34
'26/01/05126.5128122124-0.5-0.44.8217,27813,5721.2721.6+1770-288-1119.63-9313,338-123622.71
'26/01/02118126117.5124.5+7.5+6.417.2617,73713,5231.3121.8+2,522+1+771+3,2939.57+20513,431+553742.78
'25/12/31115118114.5117+1.5+1.33.033,8183,3291.154.45+2620+0.3+2629.03+18213,226+13192.41
'25/12/30114116112.5115.5+1.5+1.323.072,6152,3281.122.99+5440+62.9+6078.92-14813,044-53182.44
'25/12/29117.5118.5114114-2.5-2.153.863,4933,5190.994.03-1,0000-59.2-1,0598.83+4213,192-63232.45
'25/12/26116.5117115116.5+1+0.871.732,9192,3421.253.39+1,290-1-39.4+1,2508.98-24513,150-53292.5
'25/12/24116.5119.5115115.5-0.5-0.433.884,2693,5561.24.98-9740+8.99-9658.69+23613,395-603342.49
'25/12/23117.5118.5115.5116-0.5-0.432.582,5182,1911.152.94-36.90-15.5-52.48.86+13113,159+33942.99
'25/12/22116117115.5116.5+1.5+1.31.32,2972,1101.092.67+5360+26.2+5629.1-8313,028+433913
'25/12/19116.5117.5114115+0.5+0.443.063,5902,7531.34.15+45+9-87.5-33.58.94+2513,111-73482.65
'25/12/18113116.5113114.5+1+0.883.083,5752,9311.224.1+8130+111+9248.91-14713,086-123552.71
'25/12/17113.5115113113.5001.763,6492,9901.224.15-1,090+1+95.8-9938.75+7713,233-203672.77
'25/12/16116116.5111113.5-3.5-2.994.75,5475,3761.036.3-1,172+1-265-1,4368.91+10813,156-133872.94
'25/12/15117.5119115.5117-3-2.52.925,4124,9901.086.32-1,6020-89.6-1,6918.92-7113,048-514003.07
'25/12/12122122.5119120-1-0.832.896,2514,5661.377.52-6590-18.4-6789.23-1,24113,119-244513.44
'25/12/11128128.5120.5121-6-4.726.316,14112,6161.2820-2,3870-562-2,9499.43-43114,360+44753.31
'25/12/10120129.5119.5127+8+6.728.427,52919,7871.3934.8+1,8070+1,218+3,0259.8+2,04114,791+374713.18
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
'25/12/09121.5121.5119119-1.5-1.242.075,2363,8071.386.28-716-1+106-6119.44-12412,750-334343.4
'25/12/08120121118120.5+0.5+0.422.55,4554,0641.346.54-3840-84.8-4699.55-17412,874+324673.63
'25/12/05118121117.5120+2+1.692.974,6613,3461.395.56+9270+112+1,0399.67+5213,048-84353.33
'25/12/04118.5121117118003.396,9134,9481.48.21-279-300-73-6529.59+29812,996-44433.41
'25/12/03115118115118+4.5+3.962.645,7824,4541.36.75+940+160+2549.64+32212,698+624473.52
'25/12/02115116113113.5-1.5-1.32.613,9843,7321.074.55+50-250+10.1-1909.63+3912,376-93853.11
'25/12/01119.5120115115-4.5-3.774.185,5985,1451.096.51-1,048-630-12.3-1,6909.64-30312,337-243943.19
'25/11/28122.5124118.5119.5004.610,5627,2261.4612.7-928-207+96.1-1,0399.88-16812,640-364183.31
'25/11/27118120117119.5+2.5+2.142.565,8274,3281.356.91-8.6-649+185-4739.95+22612,808-634543.54
'25/11/26118118.5116117002.144,8903,6891.335.73+759-589+85.7+2569.96+2212,582+645174.11
'25/11/25120.5121.5115117-2-1.685.467,3795,5791.328.67+4650-153+3139.82-9012,560-1064533.61
'25/11/24120121117.5119+0.5+0.422.956,8705,0401.368.2-60.6+2-50-1099.86-6312,650+935594.42
'25/11/21117.5122.5117.5118.5-3-2.474.1212,0718,1591.4814.4+355+1-113+2439.85+2512,713-354663.67
'25/11/20122124.5119121.5+3.5+2.974.6615,2269,6071.5818.6+2,828-1+168+2,9969.74-69112,688-915013.95
'25/11/19119.5123.5114.5118-0.5-0.427.5927,19117,0221.632.4-2,713-4-29.3-2,7469.4+26513,379-515924.42
'25/11/18116.5125116.5118.5007.1724,88816,2781.5330.1-686+300-322-70810.2+5613,114+466434.9
'25/11/17126.5128118118.5-6-4.828.0326,63717,4381.5332.7-1,7530-205-1,95710.5-99313,058-115974.57
'25/11/14129.5134.5124124.5-6-4.68.0570,28345,1421.5691.6+860-150-63.810.6+41214,051-426084.33
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
'25/11/13122.5130.5121.5130.5+11.5+9.667.5640,11722,4531.7951.5-1,8030+232-1,57110.4+2,01113,639+1306504.77
'25/11/12118.5121116119+1.5+1.284.2612,2209,7061.2614.5-9230-58.6-98110.6-28011,628+95204.47
'25/11/11115120.5115117.5+4.5+3.984.8714,37010,4891.3717-2,5880+257-2,33110.8+88211,908+515114.29
'25/11/10117.5117.5111.5113-4.5-3.835.119,3716,4011.4610.6-2600-72.9-33311.3-23411,026-454604.17
'25/11/07118118.5116117.5-3-2.492.077,2984,9551.478.57+1840-270-86.211.4-59411,260-105054.48
'25/11/06117.5120.5115120.5+4+3.434.728,6256,3701.3510.2-1,754+1+88.6-1,66411.3+51211,854+95154.34
'25/11/05113117113116.5-2-1.693.3811,5597,3961.5613.3-617-298+97.4-81711.7+11911,342-1475064.46