≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2820 華票 / K線圖(日)

2820 華票

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.2516.45-0.2-1.22%3.65%16.316.415.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,3601.18億2,5512.89張/筆16.070.789.620.27
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)
4,0706,746萬1,2793.18張/筆16.57-0.15 (-0.9%)

連續漲跌: 連4跌  ( -0.65元 / -3.85%)

財報評分: 最新57分 / 平均57分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 華票2026年第三季財務報告業經提報董事會 (公告訊息 10/30 16:08)

• 王道銀H1稅後淨利年增5成、EPS 0.54元　華票貢獻度攀升 (ETtoday新聞雲 08/27 16:25)

• 華票2026年第二季財務報告業經提報董事會 (公告訊息 08/25 16:19)

• 華票2026年第二季財務報告董事會預計召開日期為2026年8月25日 (公告訊息 08/14 15:17)

• 華票2026年第一季法人說明會相關資訊 (公告訊息 06/25 15:50)

2820 華票 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共8,070日
成交價: 16.25元 (-0.2元/ -1.22%)成交張數: 7,360張成交金額: 1.18億元
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1528高
近52日新低
連4跌
(-0.65元/ -3.85%)
第1570高
近85日新高
第1261高
近85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
16.25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16.716.7516.6516.8516.3516.8516.7514.914.3516.812.610.758.3216.9
漲跌價-0.45-0.5-0.4-0.6-0.1-0.6-0.5+1.35+1.9-0.55+3.65+5.5+7.93-0.65
漲跌幅-2.69%-2.99%-2.4%-3.56%-0.61%-3.56%-2.99%+9.06%+13.2%-3.27%+29%+51.2%+95.3%-3.85%
振幅5.99%7.76%7.81%7.72%11%13.4%13.4%29.5%30.7%26.2%44.4%78.1%179%13.3%
成交張數1.43萬2.11萬3.31萬6.28萬17.3萬33.4萬46.1萬67.9萬88.8萬130萬274萬603萬1,337萬43.4萬
成交金額2.33億3.48億5.48億10.4億29億56.5億77.9億112億143億209億423億808億1,471億73.2億
週轉率1.06%1.57%2.46%4.68%12.9%24.9%34.4%50.5%66.2%96.9%204%449%996%32.3%

* 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
'26/11/0616.316.415.816.25-0.2-1.223.657,3602,5512.891.18-2,8510+15-2,83610.9+104795020.25
'26/11/0516.616.7516.4516.45-0.15-0.91.814,0701,2793.180.67-1760-28-20411.1+154691-120.29
'26/11/0416.716.816.516.6-0.1-0.61.82,8471,1942.380.47-35200-35211.1+31537+130.56
'26/11/0316.816.9516.6516.7-0.2-1.181.782,4669212.680.41+2310+173+40411.1+4506020.4
'26/11/0216.8517.116.816.9+0.15+0.91.794,3511,3073.330.74+1,7400-88+1,65211.1+120502020.4
'26/10/3016.7516.7516.616.75000.92,2478552.630.37+7890-40+74911-1382020.52
'26/10/2916.6516.7516.616.75+0.05+0.30.92,0789862.110.35+9610+27+98810.9+59383020.52
'26/10/2816.6516.7516.5516.7-0.05-0.31.191,7048591.980.28+5400+5410.80324020.62
'26/10/2716.6516.7516.516.75+0.15+0.91.514,2381,3113.230.7+1,16800+1,16810.8+10324020.62
'26/10/2216.6516.6516.5516.6-0.05-0.30.61,7388182.130.29+24800+24810.8+3314020.64
'26/10/2116.6516.716.5516.65+0.1+0.60.912,4719992.470.41-23200-23210.7-2311020.64
'26/10/2016.616.7516.5516.55-0.15-0.91.23,3341,2322.710.55-1,4900-34-1,52410.8-2313020.64
'26/10/1916.9516.9516.6516.7-0.25-1.471.775,6441,4613.860.94-3,8240-14-3,83810.8-81315020.63
'26/10/1616.8517.116.8516.95+0.15+0.891.495,0341,1594.340.85+3,5210-63+3,45811.1-1,204396020.51
'26/10/1516.716.8516.716.8+0.1+0.60.94,0621,2213.330.68+1,7960-38+1,75810.9-311,600020.12
'26/10/1416.716.7516.616.7000.92,6169632.720.44-5930-83-67610.7+2241,631020.12
'26/10/1316.5516.7516.5516.7+0.05+0.31.21,7599521.850.29+3110-11.6+29910.8+761,407020.14
'26/10/1216.716.716.4516.65-0.2-1.191.483,8831,3232.940.64-1,92500-1,92510.8+381,331+120.15
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
'26/10/0816.8516.9516.8516.85000.599293712.50.16+27.900+27.910.9+2461,293010.08
'26/10/0716.6516.8516.6516.85+0.2+1.21.25652901.950.09+24000+24010.9+921,047010.1
'26/10/0616.616.7516.616.65+0.05+0.30.91,7779731.830.3+1680+20+18810.9+336955010.1
'26/10/0516.716.716.616.6-0.1-0.60.62,7201,0332.630.45-67100-67110.9+71619010.16
'26/10/0216.716.7516.616.7-0.05-0.30.92,7999872.840.47+5620-1+56111+45548010.18
'26/10/0116.8516.8516.716.75-0.1-0.590.892,3531,1901.980.39-9600+26-93410.9+110503010.2
'26/09/3016.8516.9516.816.85000.891,9169452.030.32-720+28-4411+70393010.25
'26/09/29171716.816.85-0.15-0.881.182,9311,1952.450.49-95.50+52-43.511-10323010.31
'26/09/2417.2517.2516.9517-0.25-1.451.743,5741,2022.970.61-4720+71.3-40111-7333010.3
'26/09/2317.3517.3517.1517.25-0.05-0.291.162,2991,4431.590.4+1,0680+20+1,08811-40340010.29
'26/09/2217.417.4517.2517.3-0.2-1.141.142,1347762.750.37+5.770+20+25.811-62380010.26
'26/09/2117.417.517.317.5+0.05+0.291.152,9481,1162.640.51+1,8730+25+1,89811-4442010.23
'26/09/1817.4517.517.217.45001.723,7631,3632.760.65+6910+146+83710.8-34446010.22
'26/09/1717.317.617.217.45+0.15+0.872.314,4051,4383.060.77+2,9400+6.96+2,94710.8+22480010.21
'26/09/1617.3517.417.117.3-0.05-0.291.733,2541,2222.660.56+9000+0.85+90110.6+7458010.22
'26/09/1517.417.417.217.35-0.05-0.291.152,9741,1912.50.51+1,3830+18+1,40110.5-151451010.22
'26/09/1417.317.4517.217.4001.443,2259673.330.56+1,2590+53+1,31210.4+251602010.17
'26/09/1117.1517.4517.0517.4+0.35+2.052.356,0551,6333.711.05+4,1560+82+4,23810.3-14351010.28
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
'26/09/1016.9517.216.9517.05+0.1+0.591.472,9308283.540.5+1,6480+3+1,6519.98+17365010.27
'26/09/091717.0516.916.95-0.05-0.290.881,6506272.630.28+6680-26+6429.88-3348010.29
'26/09/0816.8517.0516.817+0.15+0.891.482,6396494.070.45+1,6130-139+1,4749.83+2351010.28
'26/09/0717.117.116.7516.85-0.25-1.462.053,7011,0393.560.62-3550+74.6-2809.71-46349010.29
'26/09/0417.117.1517.0517.1+0.05+0.290.591,6085353.010.27-71.60+39-32.69.77-2395010.25
'26/09/0316.7517.316.7517.05+0.3+1.793.286,6631,6194.121.14+3,4310+131+3,5629.78-75397010.25
'26/09/0216.516.816.516.75+0.2+1.211.812,9259193.180.49+1,57300+1,5739.530472010.21
'26/09/0116.516.616.4516.55+0.05+0.30.912,0637722.670.34-5710+3-5689.40472010.21
'26/08/3116.616.6516.516.5-0.15-0.90.92,8919073.190.48-1,7430-21-1,7649.43+2472010.21
'26/08/2816.716.716.616.65+0.05+0.30.61,8545913.140.31-1810-16-1979.55-4470010.21
'26/08/2716.616.8516.616.6-0.1-0.61.52,4467653.20.41+1,0690-81+9889.56-3474010.21
'26/08/2616.716.816.616.7+0.35+2.141.225,2821,3703.860.88+1,8750-85+1,7909.48-34477010.21
'26/08/2516.3516.4516.3516.35-0.1-0.610.611,4285222.740.23+580+2+609.36+21511010.2
'26/08/2416.3516.4516.316.45+0.05+0.30.919984492.220.16+35200+3529.4+5490010.2
'26/08/2116.316.416.316.4+0.1+0.610.618634711.830.14+5660+18+5849.38-3485010.21
'26/08/2016.2516.416.2516.3+0.05+0.310.921,6146152.630.26+73800+7389.340488010.2
'26/08/1916.2516.3516.216.25000.921,1915532.150.19+30500+3059.320488010.2
'26/08/1816.216.3516.1516.25001.231,8487192.570.3+82500+8259.3-10488010.2
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
'26/08/1716.316.316.1516.25-0.1-0.610.922,5021,0782.320.41-1,1690+9-1,1609.26+2498010.2
'26/08/1416.316.416.2516.35+0.1+0.620.922,6277813.360.43-1,2280+52-1,1769.31-10496010.2
'26/08/1316.316.316.1516.25+0.05+0.310.933,0721,0203.010.5-2,0530+11-2,0429.41-6506010.2
'26/08/1216.316.3516.216.2000.932,5956733.860.42-1,70300-1,7039.550512010.2
'26/08/1116.3516.3516.216.2-0.15-0.920.923,2278753.690.53-2,7060-2-2,7089.66+18512010.2
'26/08/1016.4516.4516.2516.35001.221,9286153.140.31-1,2560+8-1,2489.86-10494010.2
'26/08/0716.416.4516.316.35+0.05+0.310.921,3934882.850.23+2030+178+3819.93-1504010.2
'26/08/0616.316.416.316.3000.611,1085492.020.18-1690+24-1459.89-4505010.2
'26/08/0516.3516.416.316.3000.611,2426301.970.2-37400-3749.91+20509010.2
'26/08/0416.4516.516.216.3-0.2-1.211.825,2871,7423.030.86-3,6550-83.4-3,7399.94-33489-110.2
'26/08/0316.716.816.4516.5-0.25-1.492.092,9281,1182.620.48-1,4840-125-1,60910.2-56522-120.38
'26/07/3116.616.916.616.75+0.1+0.61.82,5757933.250.43+1,5400-177+1,36310.3-61578030.52
'26/07/3016.616.716.516.65+0.05+0.31.21,7815923.010.3+1,1660-28+1,13810.1-59639030.47
'26/07/2916.616.6516.3516.6+0.1+0.611.822,4961,0692.340.41-4900+17-47310.1+20698+130.43
'26/07/2816.5516.616.4516.5-0.05-0.30.911,7047512.270.28+5440+103+64710.1+18678+120.29
'26/07/2716.5516.716.516.55001.211,5715372.930.26+6300+21.2+6519.99-20660010.15
'26/07/2416.4516.5516.416.55+0.1+0.610.911,5986212.570.26+1760-3+1739.950680010.15
'26/07/2316.5516.6516.4516.45-0.1-0.61.211,3426042.220.22-2730+3-2709.930680010.15
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
'26/07/2216.616.7516.5516.55-0.15-0.91.21,2845692.260.21+1410-81+59.79.95+46680010.15
'26/07/2116.5516.716.516.7+0.15+0.911.211,6717282.30.28+1,0100-18.1+9929.94+9634010.16
'26/07/2016.516.616.416.55+0.1+0.611.222,5291,0492.410.42+4210+60+4819.87+82625+110.16
'26/07/1716.616.6516.416.45-0.2-1.21.54,2511,2633.370.7-1200+44.3-75.49.84-29543000
'26/07/1616.6516.716.5516.65000.91,2167301.670.2+1210+13.9+1359.84-16572000
'26/07/1516.616.716.5516.65000.91,8819272.030.31-3400-10-3509.83-1588000
'26/07/1416.6516.7516.5516.65001.23,0721,2612.440.51-2440+41-2039.88+11589000
'26/07/1316.9517.0516.6516.65-0.4-2.352.354,6461,6242.860.78-2,6880+1.46-2,6879.9+7578000
'26/07/0917.2517.2516.917.05-0.2-1.162.032,4959392.660.42-5980-4-60210.1+1571000
'26/07/0817.2517.3517.117.25001.453,0581,0272.980.53+1,5830+2+1,58510.1-6570000
'26/07/0717.1517.251717.25+0.15+0.881.464,0261,3762.930.69+2,3750+6+2,38110-143576000
'26/07/0616.8517.1516.8517.1+0.25+1.481.783,0259013.360.52+2,1300+5+2,1359.82+95719000
'26/07/0316.716.9516.716.85+0.05+0.31.492,6608723.050.45+6560-9+6479.66-31624000
'26/07/02171716.616.8-0.05-0.32.379,2222,7243.391.54-1,8300+5.06-1,8259.62-78655000
'26/07/0117.7517.817.6517.75+0.1+0.570.854,1391,2293.370.73+8050-20+7859.77+77733000
'26/06/3017.717.817.5517.65-0.05-0.281.415,0891,5313.320.9-1,8390-4-1,8439.71+19656000
'26/06/2917.817.8517.6517.7-0.1-0.561.123,3681,1342.970.6-1,5080+5-1,5039.83+6637000
'26/06/2617.7517.917.617.8-0.05-0.281.683,3831,0513.220.6-1,9220-7-1,9299.92+26631000
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
'26/06/2517.71817.717.85+0.15+0.851.692,1177682.760.38+1,3460+15+1,36110.1+3605000
'26/06/2417.717.7517.617.7000.851,8958222.310.33+7300-3+7279.96+10602000
'26/06/2317.7517.817.6517.7-0.05-0.280.851,9046972.730.34+7130+9+7229.91+8592000
'26/06/2217.8517.8517.6517.75-0.1-0.561.122,9028553.390.51-1570-17-1749.9+32584000
'26/06/1817.918.0517.6517.85002.243,5721,1952.990.64+9300+6+9369.92+15552000
'26/06/1717.851817.817.85001.122,8461,0762.640.51+7820-12+7709.75-1537000
'26/06/1617.817.9517.7517.85+0.1+0.561.133,4861,1073.150.62+2,5420-6+2,5369.69-197538000
'26/06/1517.8517.8517.6517.75+0.05+0.281.132,8198973.140.5-51.20+31-20.29.51-53735000
'26/06/1217.6517.817.617.7+0.1+0.571.142,2187043.150.39+6320+1+6339.5-35788000
'26/06/1117.7517.7517.4517.6001.72,7951,2432.250.49+5210+31+5529.46+11823000
'26/06/1017.3517.6517.3517.6+0.2+1.151.725,3401,6763.190.94+2,7510+4.92+2,7569.41+34812000
'26/06/0916.917.416.917.4+0.5+2.962.964,3361,2413.490.75+2,2740-22+2,2529.2-175778000
'26/06/08171716.8516.9-0.3-1.740.872,4377733.150.41-3220-4-3269.04+60953000
'26/06/0517.117.2517.0517.2+0.05+0.291.172,4297513.230.42+3580-13+3459.06-116893000
'26/06/0417.217.3517.1517.15001.173,0248923.390.52+1,7080+8+1,7169.04+161,009000
'26/06/031717.316.917.15+0.15+0.882.355,4941,4373.820.94+4,301-400+6+3,9078.91-256993000
'26/06/0216.71716.717+0.25+1.491.792,3738982.640.4+1,065-208-2+8558.59+331,249000
'26/06/0116.816.816.716.75-0.05-0.30.62,1839642.260.37-425-433+1-8578.51-161,216000
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
'26/05/2916.7516.816.716.8+0.1+0.60.61,3395032.660.22-2150+4-2118.54+1551,232000
'26/05/2816.7516.7516.716.7000.38325021.660.14-1320-4-1368.55+51,077000
'26/05/2716.816.816.716.7-0.1-0.60.69345281.770.16-1790+20-1598.56+231,072000
'26/05/2616.7516.816.6516.8000.891,4385872.450.24-920-20.1-1128.57-11,049000
'26/05/2516.8516.8516.716.8-0.1-0.590.891,7646832.580.3-1,0700+20.8-1,0498.58+191,050000
'26/05/2216.8516.916.7516.9000.899333722.510.16-3030+2-3018.6401,031000
'26/05/2116.8516.916.816.9+0.05+0.30.595462811.940.09-1130-10-1238.66-101,031000
'26/05/2016.8516.8516.7516.85000.597253741.940.12-190+1-188.67+411,041000
'26/05/1916.716.8516.6516.85+0.15+0.91.25392602.070.09+10300+1038.67-21,000000
'26/05/1816.716.7516.616.7000.91,6904883.460.28-8200-0.14-8208.66-401,002000
'26/05/1516.816.816.6516.7-0.05-0.30.92,7147973.410.45-1,2220-15-1,2378.72-711,042000
'26/05/1416.916.9516.7516.75-0.15-0.891.181,8398272.220.31-6530-6-6598.82+61,113000
'26/05/1316.916.9516.8516.9000.591,1674602.540.2-38400-3848.86+441,107000
'26/05/121717.116.916.9-0.2-1.171.171,7366222.790.29-437+5-23-4558.88+401,063000
'26/05/1116.917.116.917.1+0.25+1.481.192,4778802.820.42+1,4060+2+1,4088.9-41,023000
'26/05/0816.8516.916.7516.85000.891,0886871.580.18+40.100+40.18.8+71,027000
'26/05/0716.816.8516.7516.85000.591,5258271.840.26-3430-11-3548.79+101,020000
'26/05/0616.9516.9516.7516.85001.192,6481,1042.40.44-1,30900-1,3098.83+451,010000
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
'26/05/0516.916.916.816.85-0.05-0.30.591,2887111.810.22-465+5+0.78-4598.92-50965000
'26/05/0417.117.216.816.9+0.1+0.62.382,9301,0282.850.5+139+46-0.17+1858.95-431,015000
'26/04/30171716.816.8-0.1-0.591.181,2437691.620.21-5120-9-5218.94+491,058000
'26/04/29171716.8516.9-0.1-0.590.888575861.460.14+1090+2+1118.98+201,009000
'26/04/2816.81716.817+0.15+0.891.199694702.060.16+4960+8+5048.97+34989-100
'26/04/2716.7516.8516.716.85+0.05+0.30.898965131.750.15+800-11.7+68.38.94+28955010.1
'26/04/2416.916.916.7516.8-0.1-0.590.891,4746452.280.25-3930-2-3958.93+71927010.11
'26/04/23171716.7516.9-0.1-0.591.472,0958892.360.35-1,0880-31-1,1208.96+56856010.12
'26/04/2217.117.116.9517-0.05-0.290.881,1935762.070.2-700-41-1119.04-179800010.12
'26/04/2117.217.21717.05-0.1-0.581.171,4515972.430.25-1010-21-1229.04+193979010.1
'26/04/2017.317.317.117.15-0.05-0.291.161,1005811.890.19+366+4-10+3609.05-61786010.13
'26/04/1717.317.3517.1517.2-0.1-0.581.161,2145442.230.21+131+28-7+1529.02-19847010.12
'26/04/1617.217.3517.1517.3+0.15+0.871.171,3225972.210.23+696+28+17+7419.01-27866+110.12
'26/04/1517.217.2517.117.15000.878665001.730.15+184+29+5+2188.96+23893000
'26/04/141717.21717.15+0.2+1.181.181,1035911.870.19+496+32+26+5548.95+42870000
'26/04/131717.0516.916.95-0.05-0.290.888894701.890.15+35+12+1.96+498.91+2828000
'26/04/101717.0516.9517000.591,0235052.030.17+289+210+3108.91+17826000
'26/04/0916.951716.917+0.05+0.290.596433661.760.11+89+17-15+918.89+55809000
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
'26/04/0816.91716.8516.95+0.1+0.590.891,2145852.080.21+453+21+96+5708.88+51686000
'26/04/0716.7516.916.7516.85+0.1+0.60.96194111.510.1+239+290+2688.850635000
'26/04/0216.916.916.7516.75-0.05-0.30.896064081.490.1+58+8+16+828.83+15635000
'26/04/0116.916.916.816.8000.67415291.40.12+124+30+93+2478.83+35620000
'26/03/3116.716.816.6516.8+0.05+0.30.96683701.80.11+1480+70+2188.82-4585000
'26/03/3016.716.816.6516.75000.97385441.360.12+170-48-318.82-2589000
'26/03/2716.816.8516.716.75-0.05-0.30.897934561.740.13+1950+23+2188.81+1591000
'26/03/2616.8516.8516.7516.8000.66314501.40.11+2180+10+2288.80590-100
'26/03/2516.916.916.716.8+0.05+0.31.197425301.40.12+1790+33+2128.78-1590010.17
'26/03/2416.616.7516.616.75+0.15+0.90.96374031.580.11+1530+11+1648.770591010.17
'26/03/2316.616.7516.5516.6-0.15-0.91.191,3917741.80.23-3830-50.4-4338.76-7591010.17
'26/03/2016.7516.816.716.75-0.05-0.30.67824521.730.13-620-11-738.79-98598010.17
'26/03/1916.8516.8516.816.8-0.15-0.880.297785431.430.13-1910-23-2148.790696010.14
'26/03/18171716.8516.95+0.05+0.30.897244621.570.12+500+32+828.8-2696010.14
'26/03/1716.8516.9516.816.9+0.05+0.30.898995141.750.15+390+19+588.8-3698010.14
'26/03/1617.0517.0516.8516.85-0.2-1.171.171,0927511.450.18-443+9-16-4508.79-12701010.14
'26/03/1316.9517.0516.8517.05+0.05+0.291.181,0325062.040.17-10-68-698.82-5713010.14
'26/03/121717.0516.9517-0.1-0.580.589716561.480.17+2310-38+1938.82+3718010.14
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
'26/03/1116.9517.2516.917.1+0.2+1.182.071,4997751.930.26+7530-75+6788.81+44715010.14
'26/03/1016.851716.816.9+0.15+0.91.198275081.630.14+2320-8.26+2248.75+54671010.15
'26/03/0916.7516.8516.616.75-0.2-1.181.474,2041,2513.360.7-1,7540-198-1,9528.730617010.16
'26/03/0616.851716.8516.95+0.1+0.590.896133821.610.1-160+1.96-148.86+2617010.16
'26/03/051717.0516.816.85+0.05+0.31.498325391.540.14-1330-91-2248.86-3615010.16
'26/03/0417.0517.116.716.8-0.35-2.042.332,9161,3982.090.49-1,2930-101-1,3948.87+19618010.16
'26/03/0317.117.2517.117.15-0.1-0.580.877964571.740.14+64+8+11.4+83.48.960599010.17
'26/03/021717.2516.917.25+0.1+0.582.042,1291,0821.970.36+895+88-55+9288.96-2599010.17
'26/02/2617.217.2517.1517.15-0.05-0.290.581,1135312.10.19+91.30+9+1008.9+34601010.17
'26/02/2517.317.3517.117.2-0.15-0.861.441,5856112.590.27-1780+91-878.9+30567010.18
'26/02/2417.2517.417.2517.35-0.1-0.570.861,5526512.380.27+1030+100+2038.9+1537010.19
'26/02/2317.317.6517.2517.45+0.2+1.162.323,4491,5792.180.6+2,0060-53+1,9538.89+6536010.19
'26/02/111717.251717.25+0.25+1.471.474,1371,6202.550.71+2,3890+166+2,5558.74+1530010.19
'26/02/1016.81716.7517+0.6+3.661.524,2981,4952.880.73+3,0570+111+3,1688.57+5529010.19
'26/02/0916.3516.516.3516.4+0.05+0.310.927684081.880.13+2760+10+2868.34+30524010.19
'26/02/0616.3516.4516.316.35-0.1-0.610.915312731.940.09+20.20-17.6+2.568.32-2494010.2
'26/02/0516.3516.4516.3516.45+0.1+0.610.618433372.50.14+232+17-4+2458.32-2496010.2
'26/02/0416.2516.3516.2516.35+0.05+0.310.616743661.840.11-58+7+6-458.30498010.2
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
'26/02/0316.1516.3516.1516.3+0.15+0.931.241,4596622.20.24+159+34-5+1888.30498010.2
'26/02/0216.2516.316.0516.15-0.1-0.621.541,7549111.930.28-705+43-53-7158.29+21498010.2
'26/01/3016.3516.3516.2516.25-0.1-0.610.611,0815461.980.18-2220+9-2138.34+53477010.21
'26/01/2916.3516.3516.2516.35000.617424681.590.12-720-47-1198.35-13424010.24
'26/01/2816.3516.3516.2516.35+0.05+0.310.611,9226672.880.31-7630-11-7748.35+10437010.23
'26/01/2716.316.3516.316.3000.317444991.490.12-1020-9-1118.4+20427010.23
'26/01/2616.4516.4516.316.3-0.05-0.310.921,4326482.210.23-9160-4.99-9218.37+17407010.25
'26/01/2316.3516.416.316.35+0.05+0.310.614082851.430.07-12200-1228.440390010.26
'26/01/2216.3516.3516.316.3-0.05-0.310.316714031.660.11-1760-16-1928.44+22390010.26
'26/01/2116.3516.3516.316.35000.317674861.580.13-2710+20-2518.46-79368010.27
'26/01/2016.3516.416.3516.35000.317324051.810.12-1380-31-1698.48+5447010.22
'26/01/1916.3516.416.316.35000.617814151.880.13-2090-58-2678.49+6442010.23
'26/01/1616.416.4516.3516.35-0.1-0.610.619134222.160.15-4670-21-4888.490436-110.23
'26/01/1516.4516.516.416.45000.615573111.790.09-132+5-1-1288.530436020.46
'26/01/1416.4516.5516.416.45000.917264561.590.12+159+100+1698.54+5436020.46
'26/01/1316.416.4516.316.45+0.05+0.30.911,1695332.190.19-614+4+7-6038.52-2431020.46
'26/01/1216.416.4516.416.4000.36513641.790.11-12600-1268.57+1433020.46
'26/01/0916.416.516.416.4000.616213241.920.1-680+7-618.580432020.46
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
'26/01/0816.4516.516.416.4-0.05-0.30.617513642.060.12-19800-1988.58+3432020.46
'26/01/0716.516.516.416.45-0.05-0.30.611,0535022.10.17-54200-5428.6+96429020.47
'26/01/0616.516.616.4516.5000.918694771.820.14+1550+8+1638.64-7333+120.6
'26/01/0516.816.816.316.5-0.35-2.082.973,7971,3602.790.63-1,4580-19.8-1,4788.62+88340010.29
'26/01/0216.8516.916.8516.85-0.05-0.30.34313061.410.07-40-94+1-1338.730252010.4
'25/12/3116.9516.9516.8516.9000.593531931.830.06+19.70+49+68.78.730252010.4
'25/12/3016.916.9516.8516.9-0.05-0.290.592941841.60.05+11900+1198.73+7252010.4
'25/12/2916.916.9516.8516.95+0.05+0.30.593672301.60.06+1290+7+1368.72-11245010.41
'25/12/2616.8516.9516.8516.9+0.05+0.30.595252212.380.09+12800+1288.71+3256010.39
'25/12/2416.916.9516.8516.85-0.05-0.30.594041902.130.07-10500-1058.71+22253010.4
'25/12/2316.9516.9516.916.9-0.05-0.290.292731481.850.05-21.700-21.78.71+3231010.43
'25/12/2216.916.9516.816.95+0.05+0.30.898483752.260.14+3640+3+3678.71+5228010.44
'25/12/1916.816.916.816.9+0.1+0.60.63902211.770.07+1260+11+1378.69+2223010.45
'25/12/1816.816.916.816.8000.67433861.920.13-930+91-28.680221010.45
'25/12/1716.8516.916.816.8-0.05-0.30.596733991.690.11-1760+2-1748.69+1221010.45
'25/12/1616.816.8516.7516.85+0.05+0.30.68083702.180.14-3110+24-2878.7+4220010.45
'25/12/1516.8516.8516.816.8-0.05-0.30.35942412.470.1+870+10+978.720216010.46
'25/12/1216.916.9516.8516.85000.596163291.870.1+1900+10+2008.71+2216010.46
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
'25/12/1116.851716.816.85+0.1+0.61.191,1273982.830.19+57200+5728.7-5214+110.47
'25/12/1016.716.8516.6516.75+0.1+0.61.21,3084712.780.22-25-21-5-518.660219000
'25/12/0916.6516.716.616.65+0.05+0.30.66052672.260.1+23-9-13+18.660219000
'25/12/0816.616.716.5516.6+0.05+0.30.915893081.910.1-2300+15-2158.84+15219000
'25/12/0516.6516.716.5516.55-0.1-0.60.96673721.790.11-2840+70-2148.860204000
'25/12/0416.616.6516.5516.65000.63422221.540.06-760+18-588.880204000
'25/12/0316.6516.716.616.65000.63191611.980.05-1040+16-888.890204000
'25/12/0216.716.716.616.65-0.05-0.30.63632341.550.06+19+5+35+598.890204000
'25/12/0116.5516.716.5516.7000.94232141.980.07+14+20-13+218.890204000
'25/11/2816.6516.716.5516.7+0.05+0.30.93762091.80.06-70+78+718.89+1204000
'25/11/2716.5516.6516.5516.65+0.05+0.30.64141502.760.07+560-16+408.890203000
'25/11/2616.6516.6516.5516.6000.63321492.230.06+130+7+208.890203000
'25/11/2516.6516.6516.516.6-0.05-0.30.96662962.250.11-1370-97-2348.890203000
'25/11/2416.5516.6516.5516.65+0.1+0.60.61,1904262.790.2+3760+39+4158.90203000
'25/11/2116.716.716.4516.55001.511,2573263.860.21+3580+54+4128.870203000
'25/11/2016.616.716.5516.55+0.05+0.30.911,7513744.680.29+9240+6+9308.840203000
'25/11/1916.516.5516.3516.5+0.2+1.231.232,3594625.110.39-230+9-7-2288.770203000
'25/11/1816.3516.416.316.3-0.05-0.310.619373772.490.15-3510-31-3828.79-33203000
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
'25/11/1716.5516.5516.316.35-0.2-1.211.512,5217013.60.41-5730-49.1-6228.82+1236000
'25/11/1416.516.616.516.55000.61,1033513.140.18+1930-50+1438.86-271235000
'25/11/1316.6516.6516.516.55-0.1-0.60.98323772.210.14-165-7+16-1568.840506000
'25/11/1216.716.716.616.65000.63232381.360.05-85-5-3-938.86+2506000
'25/11/1116.6516.716.616.65000.64062241.810.07-113-5-7-1258.86-8504000
'25/11/1016.6516.716.616.65-0.05-0.30.64322301.880.07-37.90+17-20.98.87+10512000