≡
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: 11/06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
258.5281.5-23-8.17%5.86%253.5270253.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
18,92449.09億21,144895股/筆259.41.8929.040.2
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)
24,37471.16億27,013902張/筆292-30.5 (-9.78%)

連續漲跌: 連6跌  ( -164.5元 / -38.89%)

財報評分: 最新43分 / 平均46分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 華新科技代子公司華科香港控股有限公司及開曼華新科技有限公司公告其分別辦理現金減資 (公告訊息 11/06 15:02)

• 華新科Q3純益季增近46% 前三季賺近一股本 (Anue鉅亨 11/05 20:02)

• 華新科董事會通過2026年第三季合併財務報告 (公告訊息 11/05 15:36)

• 華新科董事會通過華科香港控股有限公司新增資金貸與金額達新台幣一千萬元以上且達華新科技最近期財務報表淨值百分之二以上(代華科香港控股有限公司公告) (公告訊息 11/05 15:29)

• 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 11/04 15:00)

• 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)

2492 華新科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,179日
成交價: 258.5元 (-23元/ -8.17%)成交張數: 1.89萬張成交金額: 49.1億元
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208高
近60日新低
連6跌
(-164.5元/ -38.9%)
第515高
近12日新低
第270高
近12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

結算價
258.5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320.5381405.5428251156120.5100124.515435.659.6526.25117
漲跌價-62-122.5-147-169.5+7.5+102.5+138+158.5+134+104.5+222.85+248.85+232.25+141.5
漲跌幅-19.3%-32.2%-36.3%-39.6%+2.99%+65.7%+115%+158%+108%+67.9%+625%+2579%+885%+121%
振幅23.1%32%43.9%41.6%71.9%316%443%578%465%376%1719%6620%2436%455%
成交張數7.75萬12.6萬32.6萬52.8萬194萬268萬426萬530萬619萬763萬2,182萬2,594萬3,349萬383萬
成交金額225億395億1,183億1,993億6,469億9,069億1.12兆1.23兆1.34兆1.51兆4.31兆4.37兆4.53兆1.07兆
週轉率16%26%67.2%109%400%553%878%1093%1276%1573%4496%5346%6902%790%

* 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
'26/11/06253.5270253.5258.5-23-8.175.8618,92421,1440.8949.1+1,890-776-175+93913.2-97614,948+1331,74311.7
'26/11/05303306.5281281.5-30.5-9.788.1724,37427,0130.971.2+907-877-85.8-56.312.8-42715,924+381,61010.1
'26/11/04326.5327.5288.5312-8.5-2.6512.234,19935,4380.97104-139-2,069+343-1,86512.8-1,38216,351-1471,5729.61
'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
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
'26/10/08431431.5400420-8-1.877.3664,68469,6040.93270-5,355-16-1,144-6,51515.2+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
'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
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
'26/09/10316.5344303334+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
'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
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
'26/08/17298299.5288291.5-11-3.643.826,78427,1680.9978.5-4,527+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
'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
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
'26/07/22300300300300+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
'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
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
'26/06/25605605580599+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
'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
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
'26/05/29410411.5384394+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
'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
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
'26/05/05138149.5137148.5+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
'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
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
'26/04/08117.5122.5117121+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
'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
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
'26/03/11128.5131.5128.5131+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
'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
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
'26/02/03132132.5125129+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
'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
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
'26/01/08132132.5122122.5-9.5-7.27.9511,62310,9611.0614.6-8810-867-1,74810.7+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
'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
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
'25/12/11128128.5120.5121-6-4.726.316,14112,6161.2820-2,3870-562-2,9499.43-43114,360+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
'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
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
'25/11/17126.5128118118.5-6-4.828.0326,63717,4381.5332.7-1,7530-205-1,95710.5-99313,058-115974.57
'25/11/14129.5134.5124124.5-6-4.68.0570,28345,1421.5691.6+860-150-63.810.6+41214,051-426084.33
'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