≡
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: 09/16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
307.5300+7.5+2.5%4%304307.5295.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
15,10345.66億22,137682股/筆302.32.2534.550.23
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)
21,61066.29億22,569958張/筆306.7-5.5 (-1.8%)

連續漲跌: 連3跌→漲  ( +7.5元 / +2.5%)

財報評分: 最新43分 / 平均46分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

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

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

• 日龍頭村田爆部分停產！台廠被動元件迎轉單　2檔亮燈 (ETtoday新聞雲 09/10 14:29)

• 〈台股盤後〉台積電、台達電壓盤 量縮下跌242點失守4萬7 (Anue鉅亨 09/10 14:27)

• 台幣暴升不是送分題！大戶資金暗中大搬家，法說前夕「這族群」悄悄發動修復行情 (Anue鉅亨 09/08 17:01)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 全力把主升做到最好、聯電⊕、華新科⊕、金像電⊕ (Anue鉅亨 09/07 17:38)

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 被動元件大回血！國巨收復600元　禾伸堂帶頭4檔刷漲停 (ETtoday新聞雲 09/07 12:59)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 跟上Q4翻倍黑馬飆股、華新科⊕、大立光、日電貿 (Anue鉅亨 09/04 17:30)

• 華新科董事會決議發行國內第二次無擔保轉換公司債 (公告訊息 09/04 15:04)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 就讓子彈飛一下、大立光、金像電⊕、上詮、精材⊕、國巨、華新科…拉回買？ (Anue鉅亨 08/31 17:23)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 〈台股盤後〉重回兆元量推漲356點站穩4萬6 周線收紅漲1107點 (Anue鉅亨 08/28 14:34)

• 快訊／台股收盤漲356點　台積電漲10元至2420 (ETtoday新聞雲 08/28 13:36)

• 韓廠喊漲報價！國巨衝上600元　5檔被動元件攻漲停 (ETtoday新聞雲 08/28 09:45)

• 郭哲榮看好台股「2大族群」　不用等來生再聚 (ETtoday新聞雲 08/28 07:53)

• 輝達財報救全村？ 大立光⊕、上詮⊕、精材、國巨、華新科、日電貿 (Anue鉅亨 08/27 17:32)

• 〈台股盤後〉震盪近千點 台積電尾盤拉升收漲407點 收復季線站上4萬5 (Anue鉅亨 08/25 14:11)

• 〈台股開盤〉無量待變？台積電等權值股熄火 站穩4萬5小漲小跌整理 (Anue鉅亨 08/24 09:55)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 台股收漲214點驚見逾4個月低量　台積電漲25元收今最高2375 (ETtoday新聞雲 08/20 13:35)

• 台股收漲214點見1個月低量　台積電漲25元收今最高2375 (ETtoday新聞雲 08/20 13:35)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 李哪吒行情、大立光、光寶科、日電貿⊕、國巨、華新科…請跟上 (Anue鉅亨 08/19 17:43)

• 〈台股盤後〉電子股無力、下殺589點 失守4萬5及季線大關 (Anue鉅亨 08/19 14:20)

• 殖利率創高免驚！台股拉回將跳更高，「這兩大優勢」的AI績優股買點出現！ (Anue鉅亨 08/19 11:41)

• 被動元件逆勢抗跌！信昌電飆漲停　類股一片紅 (ETtoday新聞雲 08/19 09:34)

• 台股反彈止步！外資連5買　掃貨力積電14萬張、反手賣國巨 (ETtoday新聞雲 08/14 17:59)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 〈台股盤後〉電子權值股衝鋒上漲503點 成交量重回兆元收復4萬6大關 (Anue鉅亨 08/13 14:06)

• 〈台股開盤〉MSCI季調台股三升 台積電領權值股漲逾600點站上4萬6千點 (Anue鉅亨 08/13 10:43)

• 被動元件強勢回歸！國巨直衝漲停　5檔盤中亮燈 (ETtoday新聞雲 08/13 10:16)

• 外資台股連3買！狂掃力積電11萬張　記憶體華邦電砍最多 (ETtoday新聞雲 08/12 17:50)

• 『被動』抄底成功！華新科⊕、國巨、世芯-KY (Anue鉅亨 08/11 17:44)

• 〈台股盤後〉追價謹慎 台積電撐住紅盤收漲191點 重回4萬5大關 (Anue鉅亨 08/11 14:11)

• 《價值型投資 最新產業研究報告》國巨 (2327-TW)、華新科 (2492-TW) AI推升訂單出貨比，被動元件漲價循環升溫 (Anue鉅亨 08/11 11:34)

• 禾伸堂領軍！被動元件5檔亮燈漲停　國巨漲8%重返600元 (ETtoday新聞雲 08/11 11:05)

• 謝金河點名13檔台股　從重摔6成到獲利暴衝全曝光 (ETtoday新聞雲 08/11 09:34)

• PSA華科事業群攜北科大產學合作 聚焦AI技術研發與人才培育兩大面向 (Anue鉅亨 08/10 20:26)

• 被動元件旺翻！國巨營收飆161億創高　華新科衝近8年高喊漲價 (ETtoday新聞雲 08/10 16:33)

• 國巨7月營收161億元續寫單月高 華新科創近8年最佳 (Anue鉅亨 08/10 15:53)

• 華新科焦佑衡：訂單穩定向上能見度非常好 漲價「勢在必行」 (Anue鉅亨 08/10 12:37)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

2492 華新科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共7,147日
成交價: 307.5元 (+7.5元/ +2.5%)成交張數: 1.51萬張成交金額: 45.7億元
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105高
近3日新高
連3跌→漲
(+7.5元/ +2.5%)
第701高
近15日新低
第263高
近15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
307.5元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/16
起算價311.5319.5293291.5542141.584.3103108168.5-10.3523.8117
漲跌價-4-12+14.5+16-234.5+166+223.2+204.5+199.5+139-+297.15+283.7+190.5
漲跌幅-1.28%-3.76%+4.95%+5.49%-43.3%+117%+265%+199%+185%+82.5%-+2871%+1192%+163%
振幅7.87%16.6%25.3%31.9%82.4%376%665%562%536%343%-6172%2687%455%
成交張數6.51萬16.5萬31.4萬68.4萬136萬209萬404萬433萬533萬676萬2,090萬2,500萬3,281萬283萬
成交金額197億521億979億2,055億4,570億5,994億8,441億8,709億9,890億1.16兆3.94兆4兆4.17兆7,025億
週轉率13.4%34.1%64.7%141%281%431%832%893%1099%1393%4308%5153%6762%583%

* 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
'26/09/16304307.5295.5307.5+7.5+2.5415,10322,1370.6845.7+166-59-440-33312.6-39117,783-594592.58
'26/09/15305.5315.5300300-5.5-1.85.0721,61022,5690.9666.3+1,482-1,523+518+47712.7-41818,174+675182.85
'26/09/14303309.5291305.5-6-1.935.9428,42239,2460.7285.3-1,172-1,787+182-2,77612.4+7718,592-824512.43
'26/09/11320.5340310311.5-22.5-6.748.9857,39756,7121.01187-6,755+75-1,221-7,90112.4+14518,515+105332.88
'26/09/10316.5344303334+14.5+4.5412.842,69442,6111137-1,885-9-197-2,09213.4+1,86218,370-995232.85
'26/09/09319323312319.5+1+0.313.4526,07426,199182.7-2,712-20+673-2,05913.7+46716,508-556223.77
'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
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
'26/08/21274277262.5266-6.5-2.395.3224,70725,7470.9666.2-3,509-17+469-3,05811.8+15016,655+85823.49
'26/08/20300301271272.5-25.5-8.5610.145,60658,7100.78128-18,5430-586-19,12812.4+2,52316,505-895743.48
'26/08/19270308.5270298+16+5.6713.746,49544,2341.05139+3,180-2+92.7+3,27116-90613,982+946634.74
'26/08/18292301281282-9.5-3.266.8622,18022,6350.9864.4-2,399-15-552-2,96715.4-39114,888+125693.82
'26/08/17298299.5288291.5-11-3.643.826,78427,1680.9978.5-4,527+29+777-3,72115.9-84415,279-315573.65
'26/08/14321322301302.5-14-4.426.6449,33249,6900.99154-8,577+414-1,199-9,36316.9+34816,123-1085883.65
'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
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
'26/07/28247247245245-27-9.930.741,8202,9140.624.47+312+9-22.6+29824.7-2708,401+541541.83
'26/07/27270272247272-2-0.739.123,2553,4010.968.3+55.8-321+256-9.1324.6-4028,671+701001.15
'26/07/24291.5293272.5274-26-8.676.834,0684,3270.9411.4+291+9-151+15024.6-2269,073+2300.33
'26/07/232933002823000065,4514,9761.116+544+308+843+1,69524.5-3129,299-133280.3
'26/07/22300300300300+27+9.8903,0351,8981.69.1-780-232+379-63324.4+19,611+121611.68
'26/07/21260276250273-4-1.449.3912,2678,5021.4431.9+832-4,978+1,325-2,82024.6+2749,610+1251491.55
'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
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
'26/07/01598611598603+38+6.732.34,3095,8970.7326+2,475+33-406+2,10124.5-33010,087+172642.62
'26/06/30529565529565+51+9.9272,0303,1060.6511.3+813-20-65.8+72824-13310,417+12472.37
'26/06/29534540487514-26-4.819.814,2556,5050.6521.6+1,538+2-61.2+1,47923.8-3710,550-2922462.33
'26/06/26579585540540-59-9.857.513,3688,1340.4118.6+504+4-668-16023.5-34410,587+1115385.08
'26/06/25605605580599+9+1.534.242,3014,0700.5713.6+1,122+31-388+76523.4-35410,931-494273.91
'26/06/24554597553590+13+2.257.633,6194,7890.7620.8+1,747+1-815+93323.1-34511,285-2234764.22
'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
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
'26/06/04392405392392-31-7.333.073,0984,8660.6412.4+1,035+591-3.56+1,62225.9-25313,537-423322.45
'26/06/03446450.5422423-33-7.246.253,4246,0950.5614.7-639+5+148-48525.7+10713,790-1193742.71
'26/06/02391456374.5456+40+9.6219.68,8958,9460.9935+2,483+768+213+3,46325.8-24213,683-3684933.6
'26/06/01408433408416+22+5.586.354,9635,0180.9921.2+966+170+329+1,46525.3+12613,925-908616.18
'26/05/29410411.5384394+4+1.037.054,5275,1570.8817.8+325+8+297+63025.1-27613,799-1379516.89
'26/05/28355397355390+29+8.0311.65,9976,5190.9223.4+2,334+195+47.6+2,57725-41314,075-891,0887.73
'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
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
'26/05/11158.5171.5151.5171.5+15.5+9.9412.830,31126,8581.1350.6+7,374+1+385+7,76118.8+15610,502+1893523.35
'26/05/08159.5164.5152.5156-4-2.57.539,69031,5051.2663.1-303+1-446-74717.3-1,65610,346-201631.58
'26/05/07150161.5146.5160+13+8.8410.241,24930,9631.3365.5+6,4140+679+7,09317.4+2,01012,002+791831.52
'26/05/06153155144.5147-1.5-1.017.0719,36513,7721.4129.1+1,6920-146+1,54616.1-879,992-11041.04
'26/05/05138149.5137148.5+10+7.229.0318,32712,8411.4326.9+7,711+5+103+7,81915.8-98210,079+591051.04
'26/05/04134143.5131.5138.5+7+5.329.1311,1288,6861.2815.5+1,798-219+472+2,05114.2-25911,061-3460.42
'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
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
'26/04/14138146137143+7+5.156.6225,78218,8201.3736.4+7,323+8+356+7,68712.8-1,43411,428+61990.87
'26/04/13135.5140132136+7.5+5.846.2319,67614,8321.3326.8-241+101+905+76511.3+51012,862+19380.3
'26/04/10126.5131.5126128.5+5+4.054.458,7017,3921.1811.2+1,553+4+190+1,74711.4-2912,352+19190.15
'26/04/09121.5125120.5123.5+2.5+2.073.725,9065,4221.097.26-225+4-80.5-30211.1+55212,381000
'26/04/08117.5122.5117121+7+6.144.827,5565,8451.299.11+668+4+197+86911.2+12211,800000
'26/04/07114.5117113114003.515,8324,0941.426.72-1,124+6+167-95111.1+15811,678-100
'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
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
'26/03/17132.5143.5131143.5+13+9.969.5823,46016,6541.4132.5-5,3410+768-4,57312.9+2,10012,299+222191.78
'26/03/16129.5131127.5130.5+1+0.772.73,7883,5121.084.9-424+1-22.6-44613.9-710,199+391971.93
'26/03/13122.5130.5122.5129.5+4.5+3.66.46,1225,4981.117.85-244+2+233-9.3514+12610,206+291581.55
'26/03/12129130124125-6-4.584.585,1095,3840.956.45-2,269+42-145-2,37114+21710,080-61291.28
'26/03/11128.5131.5128.5131+4+3.152.364,3734,2961.025.71-1,173+1+142-1,03014.5+3099,863-851351.37
'26/03/10127.5128.5125.5127+4+3.252.445,0554,4041.156.42+131-3+36.5+16514.8-2299,554+862202.3
'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
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
'26/02/09127127121.5122004.514,6383,6861.265.72-2790-188-46711.3+23413,215-31711.29
'26/02/06124124119122-3-2.445,2984,6871.136.45+914-26-129+76011.3-24212,981-31741.34
'26/02/05129130.5125125-6-4.584.25,2685,0431.046.7-1,414+1-139-1,55211.1+19813,223-551771.34
'26/02/04127.5131.5126.5131+2+1.553.886,2544,7951.38.12+3620+249+61111.6-4113,025-592321.78
'26/02/03132132.5125129+2.5+1.985.936,2205,8951.068-790-505-102-1,39711.6+15013,066-52912.23
'26/02/02132133126126.5-10-7.335.139,7538,6041.1312.6+1,3240-323+1,00111.8-25512,916-1502962.29
'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
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
'26/01/14136141132134.5+3.5+2.676.8751,33834,3171.570.1-2,406+2+641-1,76310.8+1,08413,242+1314663.52
'26/01/13126131123.5131+6+4.8614,81611,1531.3318.9+3,8920+319+4,21111.3-27512,158+223352.76
'26/01/12125130124125+1+0.814.848,6306,3431.3610.9+6360-217+41910.4+6512,433+63132.52
'26/01/09123.5126120124+1.5+1.224.99,0116,2641.4411.1-6630+287-37610.6+14812,368-643072.48
'26/01/08132132.5122122.5-9.5-7.27.9511,62310,9611.0614.6-8810-867-1,74810.7+3312,220-943713.04
'26/01/07130134128132+2.5+1.934.6321,73015,2221.4328.5+3,4520-289+3,16310.9-64012,187+374653.82
'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
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
'25/12/17113.5115113113.5001.763,6492,9901.224.15-1,090+1+95.8-9938.75+7713,233-203672.77
'25/12/16116116.5111113.5-3.5-2.994.75,5475,3761.036.3-1,172+1-265-1,4368.91+10813,156-133872.94
'25/12/15117.5119115.5117-3-2.52.925,4124,9901.086.32-1,6020-89.6-1,6918.92-7113,048-514003.07
'25/12/12122122.5119120-1-0.832.896,2514,5661.377.52-6590-18.4-6789.23-1,24113,119-244513.44
'25/12/11128128.5120.5121-6-4.726.316,14112,6161.2820-2,3870-562-2,9499.43-43114,360+44753.31
'25/12/10120129.5119.5127+8+6.728.427,52919,7871.3934.8+1,8070+1,218+3,0259.8+2,04114,791+374713.18
'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
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
'25/11/21117.5122.5117.5118.5-3-2.474.1212,0718,1591.4814.4+355+1-113+2439.85+2512,713-354663.67
'25/11/20122124.5119121.5+3.5+2.974.6615,2269,6071.5818.6+2,828-1+168+2,9969.74-69112,688-915013.95
'25/11/19119.5123.5114.5118-0.5-0.427.5927,19117,0221.632.4-2,713-4-29.3-2,7469.4+26513,379-515924.42
'25/11/18116.5125116.5118.5007.1724,88816,2781.5330.1-686+300-322-70810.2+5613,114+466434.9
'25/11/17126.5128118118.5-6-4.828.0326,63717,4381.5332.7-1,7530-205-1,95710.5-99313,058-115974.57
'25/11/14129.5134.5124124.5-6-4.68.0570,28345,1421.5691.6+860-150-63.810.6+41214,051-426084.33
'25/11/13122.5130.5121.5130.5+11.5+9.667.5640,11722,4531.7951.5-1,8030+232-1,57110.4+2,01113,639+1306504.77
'25/11/12118.5121116119+1.5+1.284.2612,2209,7061.2614.5-9230-58.6-98110.6-28011,628+95204.47
'25/11/11115120.5115117.5+4.5+3.984.8714,37010,4891.3717-2,5880+257-2,33110.8+88211,908+515114.29
'25/11/10117.5117.5111.5113-4.5-3.835.119,3716,4011.4610.6-2600-72.9-33311.3-23411,026-454604.17
'25/11/07118118.5116117.5-3-2.492.077,2984,9551.478.57+1840-270-86.211.4-59411,260-105054.48
'25/11/06117.5120.5115120.5+4+3.434.728,6256,3701.3510.2-1,754+1+88.6-1,66411.3+51211,854+95154.34
'25/11/05113117113116.5-2-1.693.3811,5597,3961.5613.3-617-298+97.4-81711.7+11911,342-1475064.46
'25/11/04125125117.5118.5-5-4.056.0714,14210,6481.3317+5,262-1,363-19.3+3,88011.9-1,12311,223-1446535.82
'25/11/03126128121.5123.5-0.5-0.45.2416,48011,9481.3820.5-3,6350+22.9-3,61210.8+56312,346+37976.46
'25/10/31128129123.5124-4-3.124.313,56911,3991.1917-9500-64-1,01411.5+17611,783-1487946.74
'25/10/30131134.5125.5128-3.5-2.666.8427,38120,7901.3235.3+3,813-2,534+74.1+1,35311.7-51711,607-679428.12
'25/10/29141.5144.5130.5131.5-6.5-4.7110.142,16829,3231.4456.8-4,177+1-418-4,59411.2-2,30512,124-3861,0098.32
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
'25/10/28136138.5133138+3+2.224.0749,89331,4281.5968-462+2,236-19.5+1,75512.3-1,02214,429+101,3959.67
'25/10/27134.5135132135+12+9.762.4437,75218,7792.0150.8+5,745-0.02+138+5,88212.4+1,96815,451+5751,3858.96
'25/10/23113.5126.5112.5123+8+6.9612.276,85747,3741.6293.9+575+4,302+684+5,56211.2+1,32113,483+1518106.01
'25/10/22113.5116.5113115+1.5+1.323.0821,58514,3561.524.8+7200+286+1,00610.9+89412,162-616595.42
'25/10/21115.5121113113.5007.0558,78637,5991.5668.6+7840-444+34010.6+52511,268-1107206.39
'25/10/20106113.5104.5113.5+10+9.668.739,77525,5721.5643.2+1,4380+435+1,87310.8+4210,743+4778307.73
'25/10/179910598.6103.5+5.2+5.296.5123,94517,5881.3624.6-2130+336+12310.4+39810,701+653533.3
'25/10/1695.599.795.598.3+3.2+3.364.424,9864,96514.89+1,0870+42.2+1,12910.4-15710,303+502882.8
'25/10/1595.195.894.395.1+0.4+0.421.584,0354,7340.853.84-1880+303+11510.3-16710,460-202382.28
'25/10/1410010194.194.7-4.6-4.636.9512,15610,1731.1911.8+1,4990-638+86110.3-1,12110,627-342582.43
'25/10/1399100.597.699.3-4.2-4.062.88,5417,7561.18.44-487+3-214-6989.81-37411,748-1762922.49
'25/10/09105106103103.5-0.5-0.482.887,7184,6311.678.04+9680+0.64+9699.96-74212,122+644683.86
'25/10/08103.5105102.5104+0.5+0.482.428,0725,4991.478.36+56.5+4+248+3089.87+33712,864-1334043.14
'25/10/07101106100.5103.5+1+0.985.3715,6119,4671.6516.2+2,138+1-17.3+2,1229.78-95812,527+315374.29
'25/10/03102106101102.5+0.5+0.494.920,26813,0541.5521-1,8980-327-2,2259.39+26613,485+725063.75
'25/10/02102103100102+1+0.992.979,6206,3821.519.77+4270-9.9+4179.71-53613,219-154343.28
'25/10/01105108100101-3.5-3.357.6623,02914,5421.5823.8-3,345+5+127-3,2139.54-50213,755-364493.26
'25/09/30104106101104.5-1-0.954.7422,20514,4581.5422.9-2,380+5+265-2,11010.1-41614,257-1664853.4
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
'25/09/26104.5110.5103.5105.5+5+4.986.9773,11544,1131.6678.2-51.2+4-279-32610.3+4,85814,673+3176514.44
'25/09/2510810998.8100.5-9-8.229.3229,23720,1711.4530.3-2,770+3-152-2,91810.2-209,815-1273343.4
'25/09/2499.9109.595.9109.5+9.6+9.6113.638,10222,8901.6639-2,2320+372-1,86010.7+1,7889,835+1384614.69
'25/09/2310510598.899.9-5.1-4.865.926,66916,1001.6627.1+1,5000+295+1,79411-7848,047-4043234.01
'25/09/2210010599.6105+9.3+9.725.6421,80211,5251.8922.6-1,1010+382-71910.7+2,3698,831+4917278.23
'25/09/1987.895.786.695.7+8.7+1010.59,6267,8091.238.92-1,198-1-62.4-1,26110.9+2446,462+1292363.65
'25/09/1885.28784.687+2.4+2.842.842,8184,4640.632.42+5320+38.5+57111.1-996,218+111071.72