≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5464 霖宏 / K線圖(日)

5464 霖宏

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
42.447.1-4.7-9.98%0%42.442.442.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2441,034萬2001.22張/筆42.412.2890.210.79
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)
9244,476萬6431.44張/筆48.43-5.2 (-9.94%)

連續漲跌: 連7跌  ( -20.6元 / -32.7%)

財報評分: 最新28分 / 平均43分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• (更正)霖宏可轉換公司債霖宏二(代號：54642)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 10/28 16:45)

• 霖宏可轉換公司債霖宏二(代號：54642)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 10/28 15:40)

• 霖宏股份有限公司國內第二次有擔保轉換公司債(簡稱：霖宏二，代碼：54642)發行公司行使債券贖回權暨訂於2026年11月30日終止櫃檯買賣等相關事宜。 (公告訊息 10/15 15:56)

• 拉回洗盤=會有主升段、全友⊕、台達電、金居、建榮 (Anue鉅亨 09/16 17:38)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 霖宏自結7月轉盈稅後賺1700萬元弭平上半年虧損 1-7月營運轉盈 (Anue鉅亨 08/17 19:13)

• 霖宏有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 08/17 15:03)

• 霖宏董事會通過2026年第2季合併財務報告 (公告訊息 08/13 16:08)

• 霖宏稽核主管異動 (公告訊息 08/13 16:02)

• 代重要子公司霖雲國際開發股份有限公司依「公開發行公司資金貸與及背書保證處理準則」第二十二條第2、3款規定公告 (公告訊息 08/13 16:00)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/05 16:46)

• 華通完成現增案張募集達86.1億元 現增股7/27上市交易 (Anue鉅亨 07/22 15:17)

• PCB廠華通現增4.2萬張籌86.1億元 現增股7/27上市交易 (Anue鉅亨 07/20 10:37)

• PCB廠大型籌資案 華通辦現增籌86.1億元 博智也要發債募50億元 (Anue鉅亨 07/17 16:09)

• 霖宏董事會聘任第六屆薪酬委員會委員 (公告訊息 07/01 15:32)

• 快訊／台股4檔飆股「抓去關」　下周一起處置至 7/10 (ETtoday新聞雲 06/26 18:21)

5464 霖宏 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,401日
成交價: 42.4元 (-4.7元/ -9.98%)成交張數: 244張成交金額: 1,034萬元
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395高
近126日新低
連7跌
(-20.6元/ -32.7%)
第1579高
近7日新低
第1136高
近129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
42.4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5356.869.593.462.652.427.4527.328.8261622.625.624.3
漲跌價-10.6-14.4-27.1-51-20.2-10+14.95+15.1+13.6+16.4+26.4+19.8+16.8+18.1
漲跌幅-20%-25.4%-39%-54.6%-32.3%-19.1%+54.5%+55.3%+47.2%+63.1%+165%+87.6%+65.6%+74.5%
振幅27.7%26.9%39.4%57%91.7%127%309%332%315%349%628%445%393%349%
成交張數1,7172,4944,5131.01萬4.31萬13萬16.5萬18萬22萬49萬90.6萬104萬135萬16.4萬
成交金額8,381萬1.27億2.51億6.89億34.2億102億115億119億131億212億305億336億449億115億
週轉率2.22%3.23%5.85%13.1%55.8%169%214%234%285%635%1174%1348%1744%212%

* 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
'26/11/0642.442.442.442.4-4.7-9.9802442001.220.1+200-0.86+19.13.55-2117,9230150.19
'26/11/0554.854.847.147.1-5.2-9.9414.79246431.440.45+2580-0.63+2573.52-3208,134+9150.18
'26/11/0457.157.150.552.3-0.7-1.3212.55494751.160.29+2070-0.34+2073.16-278,454-560.07
'26/11/035457.752.953-3.7-6.538.475045260.960.28-1200-3.69-1242.86+38,4810110.13
'26/11/0256.857.455.556.7-0.1-0.183.352732571.060.15-460+0.2-45.83.02-58,478-1110.13
'26/10/3059.359.355.756.8-2.5-4.226.075264321.220.3+1010-0.85+1003.08-38,483-5120.14
'26/10/2962.162.559.259.3-3.7-5.875.243163021.050.19-710-1.35-72.32.94+128,486-5170.2
'26/10/2863.163.86263+1.2+1.942.912321931.20.15-110-0.97-123.02+218,474-38220.26
'26/10/2763.664.661.461.8-2-3.135.024603881.180.29+2000+0.18+2003.04-1878,453+3600.71
'26/10/2269.769.863.663.8-5.7-8.28.924864051.20.32-280-2.37-30.42.76-1038,640+6570.66
'26/10/2171.27268.369.5+1.5+2.215.443342731.220.23+570+0+572.73-158,743+39510.58
'26/10/2068.570.867.568-1.8-2.584.734523201.410.3100002.6308,758-10120.14
'26/10/1966.171.366.169.8-2-2.797.247104611.540.49+1290-1.89+1272.62-638,758-30220.25
'26/10/1673.773.770.571.8-2-2.714.347265081.430.52-39.10-7-46.12.44-948,821+10520.59
'26/10/1575.377.873.673.8-5.8-7.295.285054421.140.38+9.990-2.41+7.582.44-78,915-1420.47
'26/10/1479.681.178.779.6003.024263481.220.34-1050+0.13-1052.43-808,922+1430.48
'26/10/1386.386.378.579.6-7-8.089.017887491.050.64-61.50-4.78-66.32.57+199,002-1420.47
'26/10/1293.995.685.286.6-8-8.46111,2931,2701.021.142.65+418,983+9430.48
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
'26/10/0894.89591.394.6+1.2+1.283.963513161.110.33+290-5.69+23.32.8-48,9420340.38
'26/10/0790.69590.693.4+2.5+2.754.843864570.850.36+1500-0.76+1492.7-118,9460340.38
'26/10/06959690.590.9-3-3.195.864236190.680.39-2140-2.39-2162.49+658,957-64340.38
'26/10/0592.199.292.193.9+3.2+3.537.831,4111,1021.281.35+5210+2.4+5232.78-868,892+1981.1
'26/10/02949489.590.7-1.8-1.954.865299690.550.48-1180-0.12-1182.04+1298,9780971.08
'26/10/0190.493.786.892.5+4.3+4.887.825754831.190.52+50.50+2.78+53.32.18-18,849-75971.1
'26/09/3091.691.688.188.2-1.8-23.894767670.620.43-2300+5.74-2242.09+558,85001721.94
'26/09/2989.595.589.190+1.1+1.247.21,0226101.670.94+1990+2.87+2022.4-38,795-251721.96
'26/09/2491.892.388.588.9-2.5-2.744.163774990.760.34-1540+4.52-1492.11+128,798-191972.24
'26/09/2390.292.589.591.4+0.1+0.113.295367190.750.49+840+1.19+85.22.32-708,786-502162.46
'26/09/229192.490.191.3+0.7+0.772.543926170.640.36+720+0.52+72.52.2+388,856-632663
'26/09/2192.793.590.590.6-2.1-2.273.245229120.570.48-7.590-2.94-10.52.1-1048,818-373293.73
'26/09/189195.990.192.7+2.6+2.896.441,1801,1651.011.1-1930-8.26-2012.11+698,922-463664.1
'26/09/179999.889.690.1-3.6-3.8410.92,2852,6950.852.18+1420-31.9+1102.37+168,853-384124.65
'26/09/1685.293.784.193.7+8.5+9.9811.31,1871,0121.171.09+1160-7+1092.17+598,837-284505.09
'26/09/1589.489.48585.2-3.9-4.384.947311,1670.630.63-95.90-12.2-1081.99+248,778+24785.45
'26/09/1487.491.285.689.1006.299741,3050.750.86-1840-10.1-1942.09+128,75404765.44
'26/09/118889.886.789.1-0.5-0.563.461,1341,5200.751+20.10-10+10.12.33-388,742+244765.44
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
'26/09/1082.89182.789.6+6.8+8.21104,4093,5971.233.84-4910-17.1-5082.14+1518,780+704525.15
'26/09/0974.582.874.582.8+7.5+9.96111,6721,0241.631.34+1960-18.4+1782.49-978,629-113824.43
'26/09/0876.881.575.375.3-1.1-1.448.122,2531,6591.361.75-5980-22-6202.14+158,726-63934.5
'26/09/077476.47476.4+6.9+9.933.457612612.920.58+280+2.34+30.32.74+278,711-83994.58
'26/09/0469.370.268.369.5+0.5+0.722.752121461.450.15+3100+312.66+88,684-64074.69
'26/09/0369.771.96869-0.3-0.435.633773561.060.26-90-33-422.57+578,676-214134.76
'26/09/0268.8706869.3+0.3+0.432.91731531.130.12-520+0.44-51.62.55+28,619-514345.04
'26/09/0174.374.36969-1.8-2.547.493225440.590.23-42.40-17-59.42.6-548,617-4934855.63
'26/08/3172.972.97070.8-2.3-3.153.972391481.620.17-120-6-182.52+18,671-69997811.3
'26/08/2871.27671.173.1+2.1+2.966.93422981.150.25+56.50+14.7+71.12.53+208,670-1,6161,67719.3
'26/08/2769.77268.371-3-4.0551,0105811.740.7-4250+0.66-4242.42+28,650+1763,29338.1
'26/08/2669.975.368.874+4.8+6.949.395273781.40.38+14.90-1.91+132.97+908,648+43,11736
'26/08/2569.969.96769.2+0.6+0.874.232371761.350.16+2200+222.95+128,558+93,11336.4
'26/08/246869.966.368.6-0.1-0.155.245482971.840.37+840-0.3+83.72.88-1188,546+63,10436.3
'26/08/21707066.968.7-1.9-2.694.393953231.220.27-1580-0.47-1582.7608,664-373,09835.8
'26/08/2071.571.56870.6-0.1-0.144.953262241.460.23+9100+912.99+478,664+333,13536.2
'26/08/1971.273.170.370.7-1.9-2.623.863022921.040.22-1070-0.08-1072.86+268,617-303,10236
'26/08/1875.576.671.672.6-2.9-3.846.624684810.970.35-7500-753.01+618,591-593,13236.5
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
'26/08/1775.877.573.675.5+0.1+0.135.174823921.230.36-1030-0.05-1033.11-58,530+123,19137.4
'26/08/1480.98174.375.4+1.2+1.629.031,3831,1331.221.06-2360-1.49-2383.26-848,535+443,17937.2
'26/08/1374.274.274.274.2+6.7+9.9303251362.390.24-1300+0.63-1293.59+128,619+243,13536.4
'26/08/1262.867.561.267.5+6.1+9.9310.31,1486221.850.74-10+1.11+0.113.77+438,607+1183,11136.1
'26/08/1161.761.859.161.4-0.3-0.494.384683641.290.28+840+0.43+84.43.77+188,564-102,99334.9
'26/08/1061.663.861.161.7-0.9-1.444.314622881.60.293.65+908,546-383,00335.1
'26/08/0766.166.561.162.6-5-7.47.991,2297381.670.78-2740-0.32-2743.66+358,456-1013,04136
'26/08/0664.568.860.767.6+5+7.9912.91,1848631.370.79-2910-0.03-2913.34+838,421+303,14237.3
'26/08/0565.267.162.662.6-1.2-1.887.054323331.30.28-120+0.27-11.73.75+58,338-453,11237.3
'26/08/0464.266.462.563.8-0.4-0.626.074935310.930.31+620-0.3+61.73.76+228,333+223,15737.9
'26/08/0365.666.463.964.2-1.2-1.833.825073891.30.33-2550+0.36-2553.68+1178,311+603,13537.7
'26/07/3164.965.463.365.4+5.9+9.923.537504511.660.49-9500-953.71+2048,194+443,07537.5
'26/07/3060.264.858.659.5-5.3-8.189.571,6847762.171.03+6450-0.64+6443.85-1797,990-23,03137.9
'26/07/2971.971.964.864.8-7.1-9.879.874603771.220.3+1200+122.94+448,16903,03337.1
'26/07/2873.177.871.971.9-7.9-9.97.398596441.330.63-490-0.03-492.92+2278,12503,03337.3
'26/07/2779.781.97779.8+0.1+0.136.152832201.290.22-940-4-982.99+397,898-223,03338.4
'26/07/2480.783.479.779.7-1.3-1.64.572172111.030.18-0.70+0.63-0.073.12-157,859-13,05538.9
'26/07/2381.88380.281-0.8-0.983.422191591.380.18-4000-403.12+267,874+133,05638.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2281.784.679.981.8+2.9+3.685.964913761.310.4-83.900-83.93.18+1287,848+53,04338.8
'26/07/2179.781.377.578.9+1.4+1.814.95033841.310.4-13100-1313.3+197,720+53,03839.4
'26/07/2078.380.571.177.5-0.6-0.77128726781.290.66+200+6+263.48+2067,701+453,03339.4
'26/07/1785.485.47778.1-7.3-8.559.847757581.020.62+1400+143.43+587,495+252,98839.9
'26/07/1689.390.485.485.4-4.4-4.95.575646680.840.5-940-0.2-94.23.38+337,437+842,96339.8
'26/07/158693.483.489.8+3.7+4.311.61,4771,0781.371.3-34300-3433.5+1687,404+482,87938.9
'26/07/148588.978.386.1-0.9-1.0312.23,7632,4061.563.08-3450-0.4-3453.98+1,2317,236-52,83139.1
'26/07/1391.394.58787-7.5-7.947.947446901.080.67-29.70+0.26-29.54.47+46,005+82,83647.2
'26/07/0999.599.594.594.5-1.4-1.465.213893271.190.37-34.10+0.45-33.64.51-306,001+852,82847.1
'26/07/0899.299.995.995.9-5.1-5.053.966395891.080.62-1520-0.62-1534.56+986,031+372,74345.5
'26/07/07103.5107.599101-2.5-2.428.215815761.010.6-650+0.73-64.34.77-535,933-12,70645.6
'26/07/06104.5104.5100.5103.5+1+0.983.92822860.990.29-310-0.71-31.74.86+75,986+172,70745.2
'26/07/03104.5104.5100.5102.5-0.5-0.493.883233480.930.33-250+0.5-24.54.9-175,979+422,69045
'26/07/0210210399.2103+1+0.983.733473600.960.35-230-0.5-23.54.94+625,996+942,64844.2
'26/07/01107108100102+3+3.038.085564421.260.58-770+1.63-75.44.97+505,934+1202,55443
'26/06/309599.29599+5.2+5.544.485704691.210.55-190-0.36-19.45.08+285,884+532,43441.4
'26/06/29103.5103.59393.8-6.2-6.210.57996011.330.79-57.50-0.44-57.95.11+865,856+772,38140.7
'26/06/26107.510998100-7.5-6.9810.25,8784,4051.336.09+1,3190-35.6+1,2835.19+245,770-402,30439.9
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
'26/06/25107.5107.5105.5107.5+9.5+9.692.041,4795842.531.59+2290+25+2543.33-515,746+912,34440.8
'26/06/24989894.998+8.9+9.993.482,9821,0832.752.92+2910-13+2783.01-2845,797+2832,25338.9
'26/06/2384.589.181.689.1+8.1+109.261,8621,0491.781.62-640+19-452.6-1146,081+1341,97032.4
'26/06/2273817381+7.3+9.9110.92,7422,3741.152.15-1040+5.03-99.22.69+266,195+801,83629.6
'26/06/1874.475.17373.7+0.3+0.412.868777461.180.65-4400-442.84-136,169+371,75628.5
'26/06/176975.46873.4+3.4+4.8610.61,4961,0521.421.09+91.90-4.22+87.62.9+416,180+251,71927.8
'26/06/1670.272.769.670-1.5-2.14.348217891.040.58-75.70+4-71.72.77+896,139-141,69427.6
'26/06/1571.873.869.171.5-0.3-0.426.551,8171,2751.431.29+1530-0.32+1532.87-546,050+271,70828.2
'26/06/127374.966.871.8+1.9+2.7211.61,9511,3641.431.39-4990+0.76-4982.65+1346,104+241,68127.5
'26/06/1164.273.864.269.9+2.4+3.5614.21,3069171.420.92+640-0.13+63.93.32+1985,970+291,65727.8
'26/06/1070.17567.267.5-2.6-3.7111.11,5151,3151.151.08-3460-8.62-3553.23+415,772+141,62828.2
'26/06/0965.470.164.170.1+6.3+9.879.49076341.430.61-19.50+8.32-11.23.71+2515,731+181,61428.2
'26/06/0861.565.561.363.8-3.8-5.626.218955971.50.57+260-0.19+25.83.72-495,480-61,59629.1
'26/06/0566.869.163.367.6+1.8+2.748.811,4259191.550.94-1940-9.83-2043.68+1815,529+181,60229
'26/06/0469696365.8-4.1-5.878.583,6392,1011.732.36-5070-9.76-5173.57+8105,348+141,58429.6
'26/06/0376.378.769.169.9-6.4-8.3912.62,0181,6601.221.45-680+0.37-67.64.17-984,538-271,57034.6
'26/06/0278.98072.576.3-4.2-5.229.323,9632,3521.682.94-3490-1.01-3504.27+8174,636+51,59734.4
'26/06/01889174.980.5-2.5-3.0119.45,9473,9091.524.9-2970-4.68-3024.73+3063,819+521,59241.7
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
'26/05/29778375.683+7.5+9.939.82,3201,4241.631.9+3300-12.3+3185.1+5303,513+291,54043.8
'26/05/287078.26975.5+4.4+6.1912.94,5271,8972.393.49+4120+20+4324.63-7362,983+2911,51150.7
'26/05/2773.173.171.171.1-1.1-1.522.774252931.450.31-1000-104.05-413,719+151,22032.8
'26/05/26737369.872.2-0.8-1.14.386563611.820.47-600-6-664.07-1413,760+711,20532
'26/05/2571.57571.573+2+2.824.936413521.820.4700004.15-783,901+451,13429.1
'26/05/2271.5727071-0.5-0.72.85383641.480.38+6200+624.15-133,979+291,08927.4
'26/05/2168726871.5+4+5.935.937335801.260.52+3400+344.07-703,992+221,06026.6
'26/05/20686862.767.5+5+88.489175981.530.6+17900+1794.02-1944,062+751,03825.6
'26/05/1957.462.955.862.5+5.2+9.0812.48434501.870.5+3280+0.14+3283.77-2384,256+6696322.6
'26/05/1853.861.153.857.3+0.2+0.3512.89945981.660.57+13200+1323.3-984,494+15389720
'26/05/1560.260.253.657.1-2.4-4.0311.11,4237971.790.8+3800+383.12-2264,592+13674416.2
'26/05/1461.5645959.5-2.5-4.038.061,3687141.920.84+970-1+963.24-1984,818+1760812.6
'26/05/1368.768.76262-1.3-2.0510.62,5771,9441.331.68+1010+0.02+1013.1-2525,016+21659111.8
'26/05/1262.963.362.963.3+5.7+9.90.691,1621,6750.690.73-12.200-12.22.96+4885,268+1853757.12
'26/05/1152.657.650.557.6+5.2+9.9213.52,7792,8050.991.52+2010-89+1122.98+144,780+531903.97
'26/05/0852.452.450.452.4+4.75+9.974.27,9193,1822.494.14+3400-266+74.42.69+1,5854,766+391372.87
'26/05/0747.6547.6547.6547.65+4.3+9.9201,6611,5941.040.79-450+330+2852.19+1103,181+46983.08
'26/05/0643.3543.3543.3543.35+3.9+9.8901,4264852.940.62-1050+10.8-94.22.24+1613,071+33521.69
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
'26/05/053739.453739.45+3.55+9.896.825,8072,2832.542.28+2330+11.3+2442.39+1,6612,910+17190.65
'26/05/0433.736.333.6535.9+2.9+8.798.033,7132,9061.281.32+1960+3.57+2002.06+6041,249+220.16
'26/04/3031.8533.231.533+1.2+3.775.358685221.660.28+31500+3151.78+63645000
'26/04/2931.3531.9531.231.8002.363031541.970.1+7600+761.34-12582000
'26/04/2830.753230.7531.8+0.8+2.584.032982151.390.09+3500+351.22+30594000
'26/04/2731.431.630.531+0.05+0.163.554022731.470.12+220+13+351.17+14564000
'26/04/2431.431.929.9530.95-0.65-2.066.174935420.910.15+560-2+541.14+47550000
'26/04/2332.832.930.531.6-1.05-3.227.355506090.90.17+2800+281.06-7503000
'26/04/2232.5532.9532.1532.65+0.1+0.312.463032551.190.1-11.800-11.81.01-7510000
'26/04/213232.6531.7532.55+0.85+2.682.847964521.760.26-1600-161.02+18517000
'26/04/2030.6531.829.8531.7+1.7+5.676.57684151.850.24+14800+1481.04+25499000
'26/04/1729.7530.529.6530+0.2+0.672.851991471.350.06-600-60.84+3474000
'26/04/1630.330.7529.829.8003.193342031.650.1-390+9-300.84+2471000
'26/04/1529.730.3529.4529.8+0.3+1.023.053371252.690.1-3400-340.9+22469000
'26/04/1430.330.329.229.5-0.5-1.673.672501801.390.07-3700-370.91-8447000
'26/04/1328.930.728.7530+1.2+4.176.774234071.040.13+4900+490.97+31455000
'26/04/1028.829.128.5528.8+0.2+0.71.921541111.390.04+100+10.89-7424000
'26/04/0928.4528.627.8528.6+0.15+0.532.64111971.140.03-400-40.89-19431000
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
'26/04/0828.829.5528.2528.45+0.2+0.714.64263251.310.12+2200+220.89+6464000
'26/04/0728.328.42828.25+0.15+0.531.42121811.490.0300000.86+20458000
'26/04/0228.128.328.128.1-0.15-0.530.71133652.050.04+400+40.860438000
'26/04/0128.328.652828.25+0.1+0.362.313431442.380.1+600+60.86+37438000
'26/03/3127.8528.227.828.15+0.25+0.91.431901311.450.05+1600+160.85+6401000
'26/03/3027.4527.927.227.9+0.05+0.182.51176792.230.05+1100+110.83-1395000
'26/03/2727.727.9527.4527.85-0.05-0.181.79155642.430.04+4800+480.81+20396000
'26/03/26282827.727.9-0.05-0.181.0759461.290.02-500-50.74+1376000
'26/03/2527.627.9527.327.95+0.35+1.272.36133701.90.04+600+60.75-32375000
'26/03/2428.228.226.927.6-0.25-0.94.67731070.680.02-900-90.74+5407000
'26/03/2328.128.127.427.85-0.45-1.592.471011400.720.03-2300-230.75+3402000
'26/03/2028.2528.352828.3+0.05+0.181.2463750.850.02-600-60.79+6399000
'26/03/1927.7528.527.2528.25+0.2+0.714.462011991.010.0600000.79+10393000
'26/03/1828.1528.227.7528.05-0.1-0.361.682840.970.02-300-30.79+8383000
'26/03/1727.8528.527.6528.15+0.5+1.813.072551551.640.07+1200+120.8+13375000
'26/03/1627.327.6526.827.65+0.3+1.13.11123671.840.03+2100+210.780362000
'26/03/1327.427.427.0527.35-0.05-0.181.2842520.810.01-600-60.75+5362000
'26/03/1227.427.426.7527.4002.3773671.090.02-400-40.76+15357000
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
'26/03/1126.728.226.5527.4+0.7+2.626.181861181.570.05+1300+130.76-5342000
'26/03/1026.4526.726.326.7+0.2+0.751.5159491.210.02+400+40.750347000
'26/03/0926.526.525.9526.5-0.65-2.392.0356600.940.01-2400-240.7+1347000
'26/03/0626.6527.1526.6527.15+0.15+0.561.8543460.930.0100000.73+1346000
'26/03/0527.527.6526.827-0.5-1.823.091451081.340.04+100+10.73+11345000
'26/03/0427.0527.526.727.5-0.15-0.542.891161980.590.03-20-2-40.73-5334000
'26/03/0327.727.9527.5527.65-0.05-0.181.441061610.660.03+500+50.73-1339000
'26/03/0227.327.726.827.7+0.05+0.183.2574651.140.02-100-10.73+13340000
'26/02/2627.9527.9526.927.65+0.15+0.553.82108991.090.03+800+80.730327000
'26/02/2528.328.327.127.5+0.1+0.364.38691080.640.02+200+20.72+3327000
'26/02/2427.527.526.6527.4+0.35+1.293.1482890.920.02-200-20.71-8324000
'26/02/2326.427.7526.227.05+0.9+3.445.932972171.370.08+90+2+110.72-4332000
'26/02/1126.126.226.0526.15+0.05+0.190.57184672.740.05+1700+170.7-1336000
'26/02/1026.2526.552626.1-0.1-0.382.140610.660.01-1200-120.68-1337000
'26/02/0926.2526.726.0526.2+0.15+0.582.5217992.20.06-800-80.7-2338000
'26/02/0625.626.2525.3526.05+0.1+0.393.4743600.720.01+100+10.71-1340000
'26/02/0525.926.6525.2525.95+0.85+3.395.582311571.470.06-300-30.71+4341000
'26/02/0425.225.352525.1-0.05-0.21.39394150.090.01+200+20.710337000
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
'26/02/0325.125.1524.6525.15+0.05+0.21.99141761.860.04+100+10.710337000
'26/02/0225.2525.42525.1-0.5-1.951.5644530.840.01-50+0-50.710337000
'26/01/302525.62525.6+0.15+0.592.3638730.530.0100000.71+2337000
'26/01/2925.3525.825.2525.45+0.15+0.592.17101551.840.03+2800+280.71-50335000
'26/01/28262625.325.3-0.6-2.322.7791260.630.02+1200+120.670385000
'26/01/272626.0525.6525.9-0.15-0.581.5439341.140.01+800+80.660385000
'26/01/2626.5526.5525.726.05+0.1+0.393.2841381.070.01-300-30.650385000
'26/01/2325.726.9525.725.95+0.2+0.784.8557780.730.01-1000-100.65+3385000
'26/01/2225.525.7525.325.75+0.05+0.191.7513270.47-100-10.66+1382000
'26/01/2125.825.825.325.7-0.1-0.391.9410230.4500000.660381000
'26/01/2025.7525.825.0525.8+0.1+0.392.9238381.010.01-400-40.66+1381000
'26/01/1926.426.425.6525.7-0.55-2.12.8668641.060.02+100+10.67-9380000
'26/01/1626.126.252626.25-0.15-0.570.9536311.160.01+200+20.670389000
'26/01/152626.425.9526.4+0.05+0.191.7132340.950.01+400+40.67+1389000
'26/01/1426.526.52626.35001.947800.590.01+100+10.66-1388000
'26/01/1326.626.625.526.35+0.05+0.194.1842430.980.01-500-50.66+3389000
'26/01/1226.126.52626.3+0.1+0.381.9116210.76-300-30.67+1386000
'26/01/092626.225.8526.2+0.25+0.961.3526440.590.01-200-20.67+8385000
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
'26/01/0825.9526.225.6525.95002.1247480.970.01-400-40.670377-200
'26/01/0725.3525.9525.325.95+0.6+2.372.5671730.970.02-900-90.68+22377020.53
'26/01/0624.625.3524.225.35+0.55+2.224.641241510.820.03+2000+200.69+5355020.56
'26/01/0524.424.9524.3524.8+0.15+0.612.4357411.390.01-100-10.66+1350020.57
'26/01/0224.324.6524.324.65+0.35+1.441.4416151.07+50-1+40.660349020.57
'25/12/3124.524.9524.324.3-0.15-0.612.6627460.580.01+30+1+40.660349020.57
'25/12/3024.224.4524.0524.45+0.15+0.621.6531291.050.01+300+30.650349020.57
'25/12/2924.3524.524.124.3+0.05+0.211.6529570.50.01+100+10.63-1349+220.57
'25/12/2624.6524.8524.1524.25-0.55-2.222.82104841.240.0300000.63-10350000
'25/12/2424.924.924.524.8-0.1-0.41.6133331.010.01+1200+120.63-2360000
'25/12/2325.325.324.324.9-0.45-1.783.9436810.450.01-100-10.61+3362000
'25/12/2225.425.425.3525.35-0.05-0.20.26110.56+100+10.610359000
'25/12/1925.2525.425.2525.4+0.1+0.40.5927201.350.01+500+50.610359000
'25/12/1825.725.825.2525.3-0.5-1.942.1312150.800000.6-4359000
'25/12/1725.425.825.425.8+0.35+1.381.57260.400-1-10.60363000
'25/12/1625.425.825.3525.45-0.5-1.931.7343381.130.01+10+1+20.6-20363000
'25/12/1525.325.9525.225.95002.8931311.010.01+100+10.6-2383000
'25/12/1225.2525.9525.2525.95+0.15+0.582.7117220.78+100+10.6+3385000
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
'25/12/1126.126.125.1525.8-0.65-2.463.5955570.960.010.6+1382000
'25/12/102626.52626.45+0.05+0.191.8918260.7-100-10.6-1381000
'25/12/0926.2526.426.2526.4+0.1+0.380.5710101.010.60382000
'25/12/0826.0526.325.6526.3-0.15-0.572.4632690.460.010.6-2382000
'25/12/0526.426.526.0526.45001.713210.640.6+3384000
'25/12/0426.426.4526.0526.45+0.05+0.191.52790.78-200-20.6-2381000
'25/12/0326.226.526.0526.4-0.15-0.561.6922220.990.01-10-1-20.6+1383000
'25/12/0225.926.625.726.55+0.3+1.143.4331510.610.01+1200+120.610382000
'25/12/0126.9526.9526.2526.25-0.7-2.62.625450.550.01+40+1+50.59-6382000
'25/11/2826.826.9526.626.95001.333291.140.01-600-60.580388000
'25/11/2726.4526.9526.426.95+0.1+0.372.0524201.210.01+500+50.590388000
'25/11/2626.4526.852626.85+0.15+0.563.1840281.430.01+500+50.580388000
'25/11/2526.6526.726.6526.7000.1922181.230.010.58-3388000
'25/11/2426.126.726.0526.7002.4352690.750.01-1100-110.58+18391000
'25/11/2126.2526.725.826.7-0.5-1.843.3150451.120.01-700-70.590373000
'25/11/2025.9527.225.527.2+1.2+4.626.5424250.980.01-100-10.6+3373000
'25/11/1926.0526.052526-0.4-1.523.98126741.70.03+400+40.6+1370000
'25/11/1826.1526.426.126.4-0.1-0.381.1318230.78-100-10.60369000
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
'25/11/1726.226.525.926.5+0.3+1.152.2948361.340.01-1100-110.6-2369000
'25/11/1425.9526.225.626.2-0.1-0.382.2823171.350.01-1100-110.61+1371000
'25/11/1325.526.325.526.3+0.4+1.543.0922280.770.01-800-80.580370-100
'25/11/1226.626.6525.825.9-1.4-5.133.111662540.650.04-1800-180.6-6370+110.27
'25/11/1127.327.3526.627.3-0.05-0.182.7448411.170.01-100-10.62+8376000
'25/11/1027.527.527.1527.35-0.15-0.551.2798781.250.03-1100-110.620368000