≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8033 雷虎 / K線圖(日)

8033 雷虎

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
130137-7-5.11%5.47%123.5131123.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,3735.51億3,4711.26張/筆1266.58254.9-10.12
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)
2,1493.04億2,631817張/筆141.3-9.5 (-6.48%)

連續漲跌: 連6跌  ( -31元 / -19.25%)

財報評分: 最新40分 / 平均41分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 雷虎董事會重要決議事項 (公告訊息 11/06 16:28)

• 雷虎董事會通過2026年度第三季合併財務報告 (公告訊息 11/06 16:28)

• 義隆攜手雷虎、新馳獲經部IC攻頂計畫補助 打造國產AI智慧無人機完整解決方案 (Anue鉅亨 11/03 16:21)

• 雷虎取得臺灣銀行「無人機組」共同供應契約採購案六個品項之決標廠商資格 (公告訊息 10/28 22:12)

• 雷虎參與美國AUSA 2026 以歷年最大展區與美大廠競技 (Anue鉅亨 10/13 09:55)

• 雷虎PD-136彈射試飛成功 下周進軍美國AUSA軍工展 (Anue鉅亨 10/06 09:54)

• 國際塑橡膠工業展9/15登場 漢翔、雷虎分享產業前瞻技術與產業實務 (Anue鉅亨 08/27 18:35)

• 〈台股盤後〉台積電翻黑雖有塑化及光學撐盤 未能站穩4萬6收45975點 (Anue鉅亨 08/27 14:05)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 係因雷虎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 08/18 16:28)

• 上市2檔「抓去關」新入列　軍工股雷虎明起處置到8／24 (ETtoday新聞雲 08/17 18:03)

• 115年度總預算三讀 634億元無人機預算全過關 經部喊話2030年產值破400億元 (Anue鉅亨 08/15 03:03)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 〈台股盤後〉 開高走低跌210點失守4萬6大關 周線大漲1585點連2紅 (Anue鉅亨 08/14 14:32)

• 國民黨團放行無人機預算！　軍工概念股6檔拉漲停 (ETtoday新聞雲 08/14 13:17)

• 台積電最後一單爆1.7萬張拉漲20元收最高2415　台股收漲397點 (ETtoday新聞雲 08/12 13:34)

• 雷虎董事會決議通過對子公司科建鋁船現金增資認股 (公告訊息 08/11 15:11)

• 雷虎出售股權仲裁案及資金貸與訴訟案進度說明 (公告訊息 08/11 15:08)

• 雷虎董事會通過2026年度第二季合併財務報告 (公告訊息 08/11 15:07)

• 雷虎2026年第二季財務報告董事會召開日期為2026年8月11日 (公告訊息 08/03 18:58)

• 台股飛升！收漲3186點破紀錄　台積電收漲停價2425 (ETtoday新聞雲 07/31 13:35)

• 都關禁閉了還跌 今26檔同遭處置 被動元件3檔齊跌停 新關進來3檔綠燈閃爍 (Anue鉅亨 07/30 12:32)

• 快訊／台股3檔「抓去關」　下周一起處置至 8/7 (ETtoday新聞雲 07/24 18:14)

• 澄清媒體報導 (公告訊息 07/24 17:21)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 澄清媒體報導：雷虎承攬陸軍採購案晶片原產地確為法國，已依法申請履約爭議調解（調解案號：調1150235號） (公告訊息 07/15 19:02)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 無人機指標雷虎股價飆新高　董事會2決議衝刺軍工設備 (ETtoday新聞雲 07/14 16:44)

• 〈台股盤後〉抗住盤中1726點崩跌 跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 無人機條例拼審查闖關　雷虎帶飛5檔航太軍工股漲停 (ETtoday新聞雲 07/13 12:04)

• 〈台股開盤〉颱風後補漲跳近千點躍過月線 法說行情發威拚站穩4萬6 (Anue鉅亨 07/13 09:42)

• 〈熱門股〉和成轉型卡位切入軍工材料 外資由賣轉買周漲2.58％ (Anue鉅亨 07/12 09:46)

• 〈台股開盤〉南亞漲停 漲逾300點受制月線反壓翻黑回測4萬5 (Anue鉅亨 07/08 09:44)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

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

• 雷虎2026年度現金增資股款催繳期間屆滿暨催繳股數發放公告 (公告訊息 07/03 17:47)

• 無人機題材、軍工股噴出8檔漲停　雷虎不畏處置飆9% (ETtoday新聞雲 07/03 11:57)

• 5檔「抓去關」新名單　載版股景碩明起處置到7／16 (ETtoday新聞雲 07/02 18:04)

• 〈台股開盤〉逾千跌點回測4萬6後跌幅收斂 機器人、無人機聯歡齊嗨 (Anue鉅亨 07/02 10:20)

• 〈台股盤後〉台積電拉尾盤收2505元 3天連漲2447點保送上4萬7 (Anue鉅亨 07/01 14:17)

• 雷虎挾「無人機國家隊」連2根漲停　獲利開獎「單月虧損」 (ETtoday新聞雲 06/30 17:24)

• 外資、融資、成交量三大指標，決定下一波行情方向 (Anue鉅亨 06/30 10:48)

• 〈台股盤後〉電子權值股反彈 漲428點但收復月線失利 差一點點站回4萬5 (Anue鉅亨 06/29 14:11)

• 恐慌殺盤正是機會！AI趨勢未變，下一波財富重分配開始 (Anue鉅亨 06/29 10:36)

• 〈台股開盤〉漲逾600點站回4萬5挑戰月線 無人機預算規模拉高題材起飛 (Anue鉅亨 06/29 09:44)

8033 雷虎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,347日
成交價: 130元 (-7元/ -5.11%)成交張數: 4,373張成交金額: 5.51億元
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262高
近94日新低
連6跌
(-31元/ -19.3%)
第424高
近35日新高
第217高
近35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
130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147156.5163174185159137.559.656.117.28.829.5131.2145
漲跌價-17-26.5-33-44-55-29-7.5+70.4+73.9+112.8+121.18+120.49+98.8-15
漲跌幅-11.6%-16.9%-20.2%-25.3%-29.7%-18.2%-5.45%+118%+132%+656%+1374%+1267%+317%-10.3%
振幅17.7%20.4%25.2%28.2%48.6%93.7%118%374%398%1494%3015%2796%852%103%
成交張數8,6571.2萬2.12萬3.61萬26.6萬71.6萬144萬332萬396萬572萬694萬760萬834萬115萬
成交金額11.6億16.7億31.3億55.7億485億1,298億2,361億4,198億4,636億5,450億5,623億5,707億5,884億1,960億
週轉率5.26%7.31%12.9%21.9%162%435%874%2019%2407%3474%4216%4614%5067%699%

* 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
'26/11/06123.5131123.5130-7-5.115.474,3733,4711.265.51+1,1330-92.3+1,0416.17-4405,326-4581.09
'26/11/05146.5149.5137137-9.5-6.488.532,1492,6310.823.04+1670+46.2+2145.55-2275,766+7621.08
'26/11/04147148.5140146.5-0.5-0.345.782,1342,6530.83.08+5270-10.4+5165.44-1095,993-15550.92
'26/11/03152154145147-7-4.555.842,0622,7590.753.07+6380+16.8+6555.13-2166,102-5701.15
'26/11/02153155.5151.5154-2.5-1.62.561,3201,8000.732.03+87.90+1.2+89.14.77+156,318-4751.19
'26/10/30158161152.5156.5-4.5-2.85.282,8693,5340.814.49-800+26.4-53.64.65-816,303-150791.25
'26/10/29163163158.5161+2.5+1.582.843,1712,9351.085.09-8480-4.66-8524.65+2206,384+62293.59
'26/10/28161162.5156.5158.5+0.5+0.323.81,0221,5170.671.62-1090-18.4-1275.16+656,164+1372233.62
'26/10/27160161.5157158002.851,0071,3860.731.6+331-76-25+2305.23+126,099+2861.41
'26/10/22164164.5158158-5-3.073.991,1341,7020.671.82+135-75-2.54+575.09-1236,087-3841.38
'26/10/21162164161163+3+1.881.889821,2370.791.6+404-71+0.42+3345-136,210+1871.4
'26/10/20159165.5159160-1-0.624.041,4701,6890.872.38+79.3-74-2.47+2.814.7506,223+1861.38
'26/10/19159161156161-3-1.833.051,7503,2570.542.78-232-74+0.27-3054.67-246,223-30851.37
'26/10/16160.5167160.5164+6+3.84.111,4321,9080.752.35+405-9-43.9+3524.76+1286,247+181151.84
'26/10/15164.5165.5157.5158-8.5-5.114.82,6584,9320.544.27-11.50+28.1+16.64.52-596,119-8971.59
'26/10/14165168.5165166.5+2+1.222.131,0791,6280.661.8+255-5-0.85+2494.48+276,178+151051.7
'26/10/13168.5170164164.5-3.5-2.083.572,3213,4260.683.86-80.40-2.65-83.14.31-1046,151-98901.46
'26/10/12170172168168-2.5-1.472.351,6392,2730.722.77-20.50+2.25-18.34.31-526,255+81883.01
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
'26/10/08172172.5170170.5-3.5-2.011.441,4832,1450.692.54-165-6-0.1-1714.35-246,307-351802.85
'26/10/07175178173.5174+0.5+0.292.592,6952,8150.964.73-530+0.41-52.64.27-306,331-12153.4
'26/10/06175177172.5173.5+0.5+0.292.61,6165,2720.312.81-2230-0.57-2234.26-46,361-22163.4
'26/10/05176176172173-2-1.142.291,9833,6030.553.45-91.60+0.76-90.84.35-1406,365-522183.42
'26/10/02175.5176.5172.5175-0.5-0.282.281,8304,2990.433.2+84.1-3-2.66+78.44.33-406,505+92704.15
'26/10/01173176173175.5+1+0.571.721,7162,1590.793+1310+0.88+1324.33+86,545+72613.99
'26/09/30170176.5169.5174.5+5.5+3.254.142,5603,3070.774.44+507-3+21.4+5264.24+536,537+72543.89
'26/09/29168.5173168.5169+0.5+0.32.671,5662,0080.782.67-540+0.47-53.53.94-846,484-32473.81
'26/09/24169170167168.5001.781,1831,7440.681.99-1420-0.84-1433.97+196,568-692503.81
'26/09/23172172168168.5-1-0.592.361,4462,1960.662.45-2200+0.02-2204.08+96,549+693194.87
'26/09/22172.5172.5169.5169.5-1.5-0.881.751,5543,5290.442.65+2100+0.65+2114.19-366,540-232503.82
'26/09/21175176170.5171-1.5-0.873.191,9543,0680.643.38-2390-0.52-2404.1+586,576-102734.15
'26/09/18170172.5169172.5+4.5+2.682.081,6092,0000.82.75+5240-19.4+5054.24-866,518+92834.34
'26/09/17170173168168-1-0.592.962,0032,5620.783.4+2520-5.78+2463.98-2106,604+1702744.15
'26/09/16165.5170165.5169+2.5+1.52.71,6802,0650.812.83+4850+5.75+4913.83-2906,814+101041.53
'26/09/15171172166.5166.5-7.5-4.313.162,4304,3630.564.11-3670+1.06-3663.52-307,104+10941.32
'26/09/14173177.5172174+1.5+0.873.193,1467,6110.415.47-5300-0.15-5303.75+97,134-6841.18
'26/09/11171182170172.5+1+0.5878,6548,0991.0715.3-1,0300+8.68-1,0214.02+227,125-19901.26
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
'26/09/10174.5174.5170.5171.5-3-1.722.291,7272,7550.632.97-32.30-21.3-53.64.65-367,103-121091.53
'26/09/09175176173.5174.5001.431,3801,8530.742.41+271-6-2.41+2634.68-547,139-11211.69
'26/09/08179180.5173.5174.5-2.5-1.413.952,0673,0880.673.65-3060-5-3114.51-1067,193-31221.7
'26/09/07177.5178173.5177+1+0.572.562,3573,0180.784.15-2570+33.3-2244.68+157,299-51251.71
'26/09/04176.5177.5171.5176+3+1.733.472,8693,6640.785.02-2590+0.7-2584.92-227,284+91301.78
'26/09/03183184.5172.5173-8-4.426.635,4837,4800.739.75+24.1-3-61-39.95.06-1,3167,306-281211.66
'26/09/02185188.5181181-4.5-2.434.044,2805,1880.827.89-9420-0.86-9434.67-318,622-61491.73
'26/09/01187187183185.5-1.5-0.82.143,43410,2790.336.36-28.10+16-12.24.97-3488,653-201551.79
'26/08/31187.5192.5187187-2.5-1.322.94,73134,4360.148.92-3670+4.14-3634.88-139,001-1311751.94
'26/08/28202205.5183.5189.5-9.5-4.7711.125,69227,9480.9249.3-2,7430-146-2,8895.04+1,8459,014-793063.39
'26/08/27193211.5192199+6.5+3.3810.128,08245,5920.6257.1+1,050-3+46.3+1,0946.37-5237,169+2193855.37
'26/08/26182196.5182192.5+13.5+7.548.110,76510,4641.0320.4-7660-7-7735.63+3327,692+351662.16
'26/08/25182.5186.5174179-6-3.246.765,3306,3080.849.44-1,3560-2.5-1,3595.98+1017,360+111311.78
'26/08/24188188184.5185-0.5-0.271.896849390.731.27+790-2+776.59-627,259+11201.65
'26/08/21190.5190.5185185.5-2-1.072.938859970.891.66-41.10+13-28.16.54-857,321-11191.63
'26/08/20190193.5186.5187.5+2.5+1.353.789771,5240.641.85-1220+28-94.36.63-547,406-1101201.62
'26/08/19181185176.5185-1-0.544.571,1501,6530.72.07-68.3+1+104+36.76.72-1787,460-882303.08
'26/08/18185195185186-5.5-2.875.222,1182,5500.833.99-193-3+167-296.83-2627,638-8153184.16
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
'26/08/17206.5213.5188191.5-10-4.9612.731,63132,2120.9862.4-3,1530-393-3,5477.38+9027,900+7671,13314.3
'26/08/14182201.5182201.5+18+9.8110.616,89814,2441.1932.7-1,6110+189-1,4229.07+3666,998+1313665.23
'26/08/13174183.5173.5183.5+10.5+6.075.789,5077,9741.1917+3440+195+5399.78-2156,632+832353.54
'26/08/12185185172.5173-16-8.476.6113,43513,3371.0123.7-5,107-3-27.3-5,1379.8+2846,847-321522.22
'26/08/11170189162.5189+17+9.8815.48,8208,1721.0815.4-1,2820+23.3-1,25912.6+4156,563+641842.8
'26/08/10177.5182.5170172-13-7.036.766,4187,9440.8111.3-1,6190-4.74-1,62313.1+2346,148+311201.95
'26/08/07190190184.5185-5-2.632.896018090.741.12-30.10-68-98.114.1-85,914-15891.5
'26/08/06187.5191184190+1+0.533.78249420.881.56+114-10-11+93.514.1-875,922-21041.76
'26/08/05190.5190.5185189+10.5+5.883.081,0761,3700.792.03+1960+11+20714-756,009-81061.76
'26/08/04175.5180175.5178.5+6+3.482.618921,1250.791.59+112+3-13+10213.9-126,084-81141.87
'26/08/03169.5175.5167.5172.5+7.5+4.554.851,0351,2710.811.8-138-2+10-13013.9-716,096-81222
'26/07/31165165160165+15+103.331,0451,2210.861.71-11.9+11+54+53.114-596,167-11302.11
'26/07/30145158145150-7-4.468.281,5821,7810.892.41+255+3-1+25713.9-3116,226-451312.1
'26/07/29175175157157-17-9.7710.31,6512,0810.792.64+3310-5.94+32513.8-5606,537-891762.69
'26/07/28175181174174-12-6.453.761,0511,4400.731.86+45.50+10.4+55.913.6-2037,097-2742653.73
'26/07/27187187172.5186-1-0.537.752,1062,2120.953.72+541+6-30+51713.5-3717,300-6865397.38
'26/07/24187194.5182187-3.5-1.846.5620,29418,6701.0938.2-2,975+13+22.7-2,93913.5+6357,671+6721,22516
'26/07/23200200182.5190.5-6-3.058.9114,26614,264127.2+473+78-11.4+54015.3-1587,036-4425537.86
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
'26/07/22214.5214.5193196.5-17.5-8.181022,04022,9230.9644.5+2,207+77-177+2,10715.2-7027,194+48099513.8
'26/07/21206.5222201214+9.5+4.6510.322,03530,9300.7147.2-2,554+78+150-2,32613.7+4147,896+135156.52
'26/07/20219237203204.5-14.5-6.6215.527,18754,0230.559.2-1,287+90-10-1,20715.1-4507,482-1075026.71
'26/07/17219219219219-24-9.8803,0896,3570.496.77+152+66-118+10016-3207,932-1716097.68
'26/07/16255265243243-26.5-9.838.165,92410,3510.5715.1-3800-30-41015.9-7558,252-177809.45
'26/07/15264272249269.5+5.5+2.088.715,3548,0070.6713.9-1160-57-17316.2-1689,007-207978.85
'26/07/14256265.5235264+14.5+5.8112.29,54512,0760.7924.3-7170-56-77316.3-2279,175-88178.9
'26/07/13235249.5235249.5+22.5+9.916.396,4549,2400.715.9+52.30+31+83.316.8+7019,402+738258.77
'26/07/09225239225227-0.5-0.226.156,2018,4370.7414.4+6880-19+66916.8-6268,701-87528.64
'26/07/08223227.5213227.5+20.5+9.977,6559,4780.8117.1+7340+16+75016.4+1,0139,327+1137608.15
'26/07/07222222200207-15-6.769.918,16610,4210.7816.9+9560-318+63816.1-5628,314-1156477.78
'26/07/06217224.5215.5222+17.5+8.564.49,73411,2730.8621.4+9000+31+93115.8-7478,876+1407628.58
'26/07/03188204.5188204.5+18.5+9.958.8710,96712,5380.8721.9+2,1190+40+2,15916.3+1,9249,623-1196226.46
'26/07/02185.5198179.5186009.9553,06373,6300.72100+3,1600-387+2,77315.4-5027,699+397419.62
'26/07/01177186175.5186+16.5+9.736.1925,95231,9210.8147.7+7,4890+119+7,60813.6-4478,201+2977028.56
'26/06/30156169.5153169.5+15+9.7110.737,04224,8141.4961+6,0380+567+6,6059.03+9638,648+2654054.68
'26/06/29146154.5144.5154.5+14+9.967.1211,5749,1501.2617.6+34.50+194+2295.18+3477,685+1091401.82
'26/06/26139143136.5140.5+2+1.444.694,6204,3081.076.46+1650-1+1645.08+717,338+3310.42
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
'26/06/25142143.5137.5138.5-1.5-1.074.292,7802,8000.993.89-28300-2834.92-1137,267+2280.39
'26/06/24139144137.5140-1-0.714.613,3666,8200.494.72-1640-31-1955.06+97,380-2260.35
'26/06/23147147140141-1-0.74.939,5098,4541.1213.6-6710-407-1,0785.4-3337,371-29280.38
'26/06/22137142137142+12.5+9.653.869,3247,4671.2513.2+2,9000-535+2,3655.84+3617,704+32570.74
'26/06/18128130125.5129.5+2+1.573.532,8423,3590.853.62+5470-16+5314.06+1767,343-4250.34
'26/06/17125131124127.5+2.5+25.61,6461,7790.932.11+3270-31.4+2963.77+797,166+3290.4
'26/06/16129129124.5125-4-3.13.492,9144,3490.673.67-4690-790-1,2593.6+457,087-20260.37
'26/06/15131131128129-0.5-0.392.321,3972,0170.691.81-1940-26.5-2213.78-1157,042-2460.65
'26/06/12129131.5128129.5+3+2.372.771,7531,9220.912.28+5680-1+5673.88-237,157-33480.67
'26/06/11127.5129126126.5-2.5-1.942.331,6712,3850.72.12-2470+1.06-2463.47-497,180-24811.13
'26/06/10133.5133.5129129-3.5-2.643.42,7483,7320.743.59-2430-36.8-2803.52-1267,229-1051051.45
'26/06/09129136129132.5+3.5+2.715.432,9072,8591.023.87+17.70-7.32+10.43.64-3007,355+952102.86
'26/06/08123129.5123129-5.5-4.094.832,7113,1060.873.44-4650+82-3833.5-637,655-131151.5
'26/06/05134.5135.5131.5134.5+1.5+1.133.012,2822,2671.013.04-5470-16.2-5633.54+127,718+311281.66
'26/06/04135.5135.5132.5133-1.5-1.122.232,2453,2410.692.99-8980-88.2-9863.76+207,706+10971.26
'26/06/03136136.5134134.5-1.5-1.11.842,3902,7690.863.22-5150-15-5304.32+187,686+32871.13
'26/06/02140.5140.5134.5136-5-3.554.264,2634,6960.915.82-9160-59-9754.52+1497,668+9550.72
'26/06/01146147.5139.5141-2-1.45.596,7926,0251.139.72-6830-50.8-7335.09+1377,519-11460.61
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
'26/05/29139145.5139143+8+5.934.817,3586,0821.2110.5+1,9260-45+1,8815.53+167,382+11570.77
'26/05/28135138134.5135002.592,8802,9280.983.92-32.60-33.4-664.22+67,366-20460.62
'26/05/27137.5138134.5135-1.5-1.12.562,9513,5970.824.01-47.70-42-89.74.17-37,360-17660.9
'26/05/26139.5140.5135.5136.5-2-1.443.612,2782,9120.783.12-4050-18-4234.07+327,363+1831.13
'26/05/25139141136.5138.5+0.5+0.363.263,3083,5530.934.58+3140-41.5+2734.31+407,331-2821.12
'26/05/22137138135138+2.5+1.852.212,9563,0140.984.04-2860-55-3414.17-57,291+18841.15
'26/05/21134.5137133135.5+2.5+1.883.012,6913,0900.873.63+2880-30+2584.15+87,296-41660.9
'26/05/20133.5142132.5133+0.5+0.387.175,4594,9781.17.42-6140-165-7783.91+657,288+571071.47
'26/05/19137.5137.5131.5132.5-5-3.644.364,4915,0860.886-1,1240-507-1,6314.14-467,223-14500.69
'26/05/18140.5142.5137.5137.5-3-2.143.563,1793,8940.824.42-1,2630-246-1,5104.86+807,269-6640.88
'26/05/15141.5146140.5140.5+3+2.1844,4613,9631.136.38+8810-37+8445.8-1027,189+2700.97
'26/05/14139141.5137.5137.5-2.5-1.792.863,5153,7180.954.88-3390-143-4825.21-2237,291+68680.93
'26/05/13142144139140-1.5-1.063.532,9973,5650.844.24-6530-241-8945.43-767,514000
'26/05/12144144139.5141.5-2.5-1.743.123,7834,0530.935.38-9980-9-1,0075.85-2807,590000
'26/05/11146.5147.5143.5144-15-9.432.5211,10524,1010.4616-4,2160-55.5-4,2716.49-1317,870-300
'26/05/08152.5164152.5159+7.5+4.957.5912,29610,7191.1519.5+2,6270+58+2,6859.32+358,001-5930.04
'26/05/07150154146.5151.5+1+0.664.983,4313,0741.125.16+70.40-74-3.67.67+1947,966-4620.78
'26/05/06155155149150.5-3.5-2.273.93,0755,1190.64.64+560+23+797.67-1497,772-28660.85
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
'26/05/05153157151154+1+0.653.923,8223,7941.015.9+5050-14+4917.6-177,921+8941.19
'26/05/04144.5155144.5153+9+6.257.295,1304,8081.077.78+1,8830+18+1,9017.28-1427,938+32861.08
'26/04/30143144.5142.5144+1+0.71.41,4441,6420.882.07+49.60+6+55.66.04+288,080-11540.67
'26/04/29145146141143-1.5-1.043.462,9982,7271.14.29-1660+5-1616.06+1068,052-5650.81
'26/04/28150.5150.5143.5144.5-8.5-5.564.585,4325,1821.057.91-7300-0.13-7306.37+267,946-102700.88
'26/04/27156.5156.5148.5153-1.5-0.975.183,1169,3240.334.74+2760+25.7+3027.09-1897,920-431722.17
'26/04/24158.5159152154.5-5-3.134.397,2116,1351.1811.2-3050+59-2466.91+628,109+782152.65
'26/04/23155.5160145159.5+6+3.919.7711,56810,0501.1517.8+1,4950+36.7+1,5327.11-938,047+351371.7
'26/04/22156.5158.5152.5153.5+2+1.323.965,27312,4260.428.17-4290+131-2986.31+838,140-41021.25
'26/04/21156160150.5151.5-3-1.946.156,4827,3020.8910+2910-170+1216.6-508,057-91061.32
'26/04/20150159148154.5+6.5+4.397.439,2908,6121.0814.4+1,7950+136+1,9316.6+3758,107+131151.42
'26/04/17146151145.5148+3+2.073.795,1195,1830.997.58+1910-19.3+1725.62-517,732+111021.32
'26/04/16139150.5138145+8+5.849.129,8998,8281.1214.5+1,2720-32.7+1,2395.47-177,783+43911.17
'26/04/15138144.5136.5137005.844,2193,9881.065.93+2270-30+1974.68+1167,800-1480.62
'26/04/14132138.5130.5137+7+5.386.153,9033,6841.065.31+9440-23.1+9214.47+1077,684+8490.64
'26/04/13129.5131129.5130001.151,1601,5210.761.51+31.10-6+25.13.85-727,577-4410.54
'26/04/10131.5132128.5130-1-0.762.672,0962,5790.812.72-110-49-603.82-1977,649+2450.59
'26/04/09138138129.5131-6-4.386.23,3973,7310.914.5-5270-337-8643.8-1567,846-4430.55
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
'26/04/08135.5138.5135137+3+2.242.611,7171,7051.012.35+2600+8.08+2684.11+1817,985+4490.61
'26/04/07136136133134002.241,3071,4880.881.75-63.50-62-1253.83+67,804-7450.58
'26/04/02139140133134-5-3.65.042,2812,5510.893.09-28100-2813.86-767,798+24520.67
'26/04/01138.5139.5137.5139+3+2.211.471,4121,4580.971.95-1800+42-1384.02+507,874+13280.36
'26/03/31144144.5136136-8.5-5.885.882,7913,1760.883.89-3370-62-3994.08-3017,824-38150.19
'26/03/30136148136144.5+6+4.338.664,2233,9601.076.05+1790+54+2334.29+1598,125+10530.65
'26/03/27140142.5136138.5-4-2.814.562,6722,9410.913.7-1210-40-1614.03-3827,966-32430.54
'26/03/26148150142.5142.5-5-3.395.082,1362,5110.853.12-85.90+7-78.94.23-1078,348+30750.9
'26/03/25148.5149146147.5+0.5+0.342.042,2532,8320.83.32-3750+41-3344.22+348,455-12450.53
'26/03/24152.5154147147-5-3.294.613,7094,9110.765.55+4800-46+4344.5-1618,421-23570.68
'26/03/23150161.5150152007.5711,77310,5371.1218.3-430-56-994.24+3278,582-171800.93
'26/03/20152154146.5152+1+0.664.977,2283,8901.8610.9+9330-249+6844.06-1568,255+2282513.04
'26/03/19149.5151147.5151+4.5+3.072.398199540.861.22+950-1+943.03-308,411+5230.27
'26/03/18145146.5143146.5+4.5+3.172.466908480.811+1330+33+1662.97-1318,441+3180.21
'26/03/17145145141142-1-0.72.85877580.770.84+54.60+131+1862.92-1358,572+5150.17
'26/03/16142143141143+1.5+1.061.414487960.560.64+1150+29+1442.89-1058,707+5100.11
'26/03/13140143140141.5-3-2.082.083545610.630.5+58.60-6+52.62.64-818,812+550.06
'26/03/12142.5145141.5144.5+1+0.72.445347140.750.76+1870-6+1812.6-758,893000
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
'26/03/11139143.5139143.5+6.5+4.743.285381,1780.460.76+11000+1102.48-418,968000
'26/03/10138.5139134137+0.5+0.373.668701,1420.761.19+16.80-56-39.22.41-2049,009000
'26/03/09140140136136.5-14-9.32.661,1291,5010.751.55+1300-11+1192.39-3179,213-8800
'26/03/06150.5150.5145150.5003.651,2301,3090.941.82+310+44+752.31-2659,530-684880.92
'26/03/05159162150.5150.5-6.5-4.147.328,6377,6411.1313.4+2550+12.6+2672.31-5749,795+3867727.88
'26/03/04161164.5154.5157+1.5+0.966.4315,91912,5751.2725.3-1,6240-189-1,8142.15+72010,369-593863.72
'26/03/03159160.5154.5155.5-2.5-1.583.85,2665,5010.968.25+6660+32.1+6983.15-3829,649-514454.61
'26/03/02172.5174157158-3-1.8610.619,29620,6190.9431.6-5,2990-43.9-5,3432.68+69110,031-594964.94
'26/02/26159161156161+2+1.263.143,7125,5840.665.9+7770+26+8036.11-1279,340-295555.94
'26/02/25162.5163157159-3.5-2.153.695,3715,2781.028.58-12.80+35.8+235.77-1559,467-245846.17
'26/02/24156164154.5162.5+3.5+2.25.979,5809,6480.9915.3+8390+10.4+8496.36+5029,622+336086.32
'26/02/23156.5162.5154159+11+7.435.7416,36513,7061.1926.2+5,4640+72.1+5,5375.8-2729,120+495756.3
'26/02/11141149140.5148+8.5+6.096.097,4366,6471.1210.8+2720-48.7+2232.16+2199,392-335265.6
'26/02/10140140137139.5+0.5+0.362.161,7461,7830.982.42+3090+4.51+3141.97-2009,173+55596.09
'26/02/09140140.5135139+2.5+1.834.032,5012,6200.953.45+1940-0.42+1941.77-2859,373-255545.91
'26/02/06136138.5132.5136.5+0.5+0.374.413,7913,5011.085.15-1990-73.7-2731.62-2099,658-15796
'26/02/05139140136136-4-2.862.862,9143,1790.924-2690+0.05-2691.67-3079,867+465805.88
'26/02/04138142137.5140+1.5+1.083.252,0245,6090.362.84+60.20+7.26+67.51.83-26910,174-145345.25
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/03139142.5138138.5+1+0.733.273,98528,2420.145.56-1270-61-1881.78-60510,443-95485.25
'26/02/02140147136137.5-8-5.57.566,1686,4920.958.62-2360-181-4171.86-59311,048-135575.04
'26/01/30156156.5143.5145.5-9.5-6.138.3910,97312,2640.8916.1-2,6340-386-3,0202.01-97411,641-1585704.9
'26/01/29156166153.5155008.0621,89336,1660.6135.2-1910-387-5773.63+1,78012,615-17285.77
'26/01/28156156152.5155002.269719391.031.5-350-106-1413.74-1510,835-137296.73
'26/01/27156156154155-1-0.641.281,0831,0890.991.68-40+13.7+9.673.76-6510,850-87426.84
'26/01/26155156153156+4.5+2.971.989271,0380.891.43+1100+145+2553.77-3310,91507506.87
'26/01/23155155151.5151.5-3-1.942.276288010.780.95+470+42+893.71-7710,948-77506.85
'26/01/22157157154154.5+0.5+0.321.951,1221,12711.74+2440+68+3123.66-9011,025-77576.87
'26/01/21147.5155.5147.5154+2.5+1.655.281,3771,3051.062.11+2600+66.8+3263.5-15711,115-77646.87
'26/01/20149151.5149151.5+6.5+4.481.721,2051,2230.991.82+1260+33+1593.33-5011,272-1247716.84
'26/01/19151151145145-5.5-3.653.992,1242,1101.013.13-6.50+145+1383.25-44211,322-1498957.9
'26/01/16155155150150.5-3.5-2.273.251,5381,3291.162.32+76.10-44.8+31.33.25-38611,764-2921,0448.87
'26/01/15152.5155.5152154002.271,6561,2861.292.54+2540+104+3583.4-35312,150-7661,33611
'26/01/14154.5160152.5154-1-0.654.849,5797,9571.215+1,0180+116+1,1343.23-9012,503+1,0872,10216.8
'26/01/13157157.5151.5155-1.5-0.963.839,0757,8211.1614-1,0640+75.6-9882.57+1212,593+1281,0158.06
'26/01/12150162148156.5+5.5+3.649.2720,47715,3341.3432.2+1,5020+69+1,5713.22+7412,581+638877.05
'26/01/09161.5166151151-7.5-4.739.4636,99624,7711.4958.4-1,7490-102-1,8512.22+1,47312,507-1588246.59
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
'26/01/08146.5158.5146.5158.5+14+9.698.320,51315,2051.3531.7+2,6010+247+2,8473.36+53911,034+1929828.9
'26/01/07147147143144.5-1.5-1.032.742,4892,7850.893.59+840+45+1291.63-10110,495-17907.53
'26/01/06145.5149.5144146+3+2.13.854,1324,0821.016.06+4920+28+5201.56+310,596-277917.47
'26/01/05147.5148141.5143-2-1.384.484,3074,4590.976.19-4050+65-3401.24-8010,593-468187.72
'26/01/02145.5151144.5145004.485,0375,3070.957.41-87.10+70.6-16.51.48+32710,673-728648.1
'25/12/31147.5147.5144.5145-4.5-3.012.014,8755,0980.967.1-2590-92.2-3511.48-12210,346+289369.05
'25/12/30157162149.5149.5-3-1.978.217,69313,2841.3327.2-5720+1.17-5711.65-33110,468+259088.67
'25/12/29149153148152.5+6.5+4.453.4214,81311,0081.3522.3+16.20-61.8-45.61.87+47910,799+38838.18
'25/12/26145146141146+1+0.693.454,7154,71616.76+3280-15.9+3121.71-27010,320+88808.53
'25/12/24149.5152.5145145-4-2.685.0312,42912,7130.9818.4-3360-72.4-4091.54-1,51910,590-168728.23
'25/12/23143.5158141.5149+5+3.4711.523,53317,6781.3335.9-6080-157-7651.76+2,73112,109-118887.33
'25/12/22144.5148142144-0.5-0.354.157,2916,7271.0810.5-8410+39.1-8022.49-189,378-38999.59
'25/12/19144145143144.5+2.5+1.761.412,6902,8530.943.88+14.90-47.8-32.83.04+2439,396+479029.6
'25/12/18140.5142140142+2+1.431.431,3121,4860.881.86+2920-3+2893.03+189,153+18559.34
'25/12/17141142.5139140002.58671,0630.821.21+64.20-64+0.212.89-709,135-98549.35
'25/12/16144145135.5140-4-2.786.61,9832,2180.892.78+93.40-77+16.42.86-2729,205-108639.38
'25/12/15138.5144137.5144+5.5+3.974.693,0203,2730.924.32+1350+155+2902.81+5389,477-28739.21
'25/12/12138139.5138138.5+2+1.471.11,2271,4230.861.7+1350+1+1362.72-988,939-18759.79
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
'25/12/11137138.5136136.5+1+0.741.851,0691,2690.841.46+1220-0.31+1212.64-279,037-38769.69
'25/12/10139140135.5135.5-2.5-1.813.261,1371,4220.81.56+790+31+1102.6-3329,064-228799.7
'25/12/09135138.5134138+6.5+4.943.422,4412,5510.963.35-1380+36.4-1022.49+3589,396+239019.59
'25/12/08136136131131.5-4-2.953.692,3562,6440.893.11-1510-3-1542.59-4069,038-1238789.71
'25/12/05137.5137.5135135.5-2.5-1.811.811,0591,3480.791.44+200-27-72.68+19,444-1111,00110.6
'25/12/04135.5138.5135.5138+2.5+1.852.211,8341,82612.51-150+133+1182.68-639,443-1401,11211.8
'25/12/03137.5138.5133135.5-4-2.873.9410,1358,4591.213.8+4060+1.07+4072.71-4059,506+1051,25213.2
'25/12/02142.5144.5139139.5-6-4.123.787,5437,2481.0410.7-3120-38-3502.43-3919,911+61,14711.6
'25/12/01142147135.5145.5+5+3.568.1919,49814,1381.3827.7-2,2750-2.08-2,2772.58+1,30110,302+891,14111.1
'25/11/28141.5143.5135140.5-1-0.716.0113,73410,1381.3519.1+8490-20.2+8294.14-719,001-201,05211.7
'25/11/27150.5151.5140141.5-2-1.398.0146,11331,1621.4866.9-3790-240-6203.61+1909,072-2361,07211.8
'25/11/26140.5143.5140.5143.5+13+9.962.36,4214,4151.459.17+6290-40.4+5893.93+5628,882+4131,30814.7
'25/11/25125.5133123.5130.5+8.5+6.977.7924,19817,6931.3731.3-7990-53.5-8523.44+3828,320+13089510.8
'25/11/24114.5122113122+11+9.918.113,8553,0851.254.61+6030+42.3+6453.94+1177,938+1107659.64
'25/11/21113118110.5111-4-3.486.525,2364,1061.285.96-52.30+5.99-46.33.63+287,821-356558.37
'25/11/20114.5116112115+1.5+1.323.522,9413,1040.953.34-1010+6-953.76+1427,793-26908.85
'25/11/19110.5114109.5113.5+3+2.714.073,3072,9051.143.71-940+9.4-84.63.83+1627,651+156929.04
'25/11/18113.5116.5110110.5-3-2.645.734,0863,5631.154.6+6540-70.6+5843.99+407,489-216779.04
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
'25/11/17118118.5113113.5-6-5.024.64,4124,43215.08+1,0180-74.4+9433.54-3987,449-336989.37
'25/11/14118126117119.5-1-0.837.476,1986,0721.027.47-1,3420-50.7-1,3932.87+2247,847-17319.32
'25/11/13122123119120.5-2.5-2.033.252,8933,6010.83.49+3020-26.3+2763.77-1187,623-217329.6
'25/11/12121.5124.5119.5123+2.5+2.074.153,3853,4060.994.13+1630+21.2+1843.71+877,741+127539.73
'25/11/11123126.5120.5120.5-1.5-1.234.925,4524,8661.126.7-4830-4.64-4883.66+37,654-827419.68
'25/11/10132132.5121122-9.5-7.228.757,5046,8561.099.33+1,0590-7.95+1,0513.96-4587,651-4082310.8