≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2634 漢翔 / K線圖(日)

2634 漢翔

日期: 09/17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
63.965-1.1-1.69%2%6565.263.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,6794.95億6,2041.24張/筆64.423.2831.020.22
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)
10,2496.56億7,8121.31張/筆63.99+3 (+4.84%)

連續漲跌: 首日下跌  ( -1.1元 / -1.69%)

財報評分: 最新28分 / 平均35分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 宏碁旗下安圖斯攜手漢翔 打造中小型製造業專用AI解決方案 (Anue鉅亨 09/16 17:36)

• 蘋果新機亮相、台積電8月營收首度突破5字頭、8月CPI再踩紅線 本周大事回顧 (Anue鉅亨 09/13 12:13)

• 漢翔搶下龐巴迪20年大單 龔明鑫直擊：台灣躍升全球中大型民航機製造強國 (Anue鉅亨 09/07 15:37)

• 漢翔民用機業務新進展 拿下龐巴迪CL3500 20年新約 (Anue鉅亨 09/07 12:34)

• 外資連3買台股！進出前10大一文看　掃貨聯電逾8萬張 (ETtoday新聞雲 08/28 17:50)

• 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)

• 外資砸490億回補台股！爆買2檔記憶體　成南亞科飆天價大功臣 (ETtoday新聞雲 08/27 16:48)

• 〈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)

• 台股重返45K！外資連2買　加碼貨櫃雙雄、調節漢翔 (ETtoday新聞雲 08/21 17:28)

• 〈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)

• 外資砍台股416億！倒貨群創6.1萬張　狂買陽明3.1萬張 (ETtoday新聞雲 08/19 16:54)

• 外資終結連6買！提款台股119億元卻敲進萬張凌巨　進出前10一文看 (ETtoday新聞雲 08/18 16:29)

• 外資連6買！今加碼454億搶進3檔航海王　進出前10大一次看 (ETtoday新聞雲 08/17 17:09)

• 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)

• 快訊／台股開高走低收跌210點、46k失守　台積電跌40元至2395 (ETtoday新聞雲 08/14 13:37)

• 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)

• 外資連4買！台股拱上46K　加碼力積電、調節鴻海 (ETtoday新聞雲 08/13 18:15)

• 漢翔副總經理異動 (公告訊息 08/12 13:48)

• 代美國子公司公告總經理派任 (公告訊息 08/12 13:47)

• 漢翔2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/12 13:46)

• 漢翔公司受邀參加元大證券舉辦之線上法人說明會 (公告訊息 08/07 10:57)

• 漢翔2026年第2季合併財務報告董事會預計召開日期為 2026年8月12日 (公告訊息 08/04 13:47)

• 外資回補台股80億元！群創躍居買超王　進出前10大一次看 (ETtoday新聞雲 07/27 17:53)

• 台灣無人機聯盟參與法茵堡航展 與英國ADS簽MOU (Anue鉅亨 07/27 11:58)

• 台股摜殺千點失守季線！外資進出前10大一文看　續買緯創 (ETtoday新聞雲 07/24 17:39)

• 【量大強漲股整理】地緣風險再起，台股殺千點失守四萬四，台股震盪加劇，這「滿地鑽石」該怎麼撿？ (Anue鉅亨 07/24 17:03)

• 外資回頭！終結台股連13賣　進出前10檔一次看 (ETtoday新聞雲 07/22 17:34)

• 台股收盤漲592點　台積電翻黑跌10元至2400 (ETtoday新聞雲 07/22 13:36)

• 【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)

• 台股史上最大狂飆！收漲1783點　台積電暴力反彈90元收2410 (ETtoday新聞雲 07/21 13:36)

• 無人機2100億預算審查　漢翔領軍、6檔航空軍工股鎖漲停 (ETtoday新聞雲 07/21 11:47)

• 〈焦點股〉漢翔高飛續亮漲停燈號 衝破7字頭平歷史高價 (Anue鉅亨 07/21 10:49)

• 【量大強漲股整理】暴風雨前的寧靜？！崩跌3000點後今天小跌，Q1冠軍警告：看懂【聯合再生】+6% 的暗示再動作！ (Anue鉅亨 07/20 18:12)

• 〈焦點股〉軍工商機蓄勢待發 多檔無人機概念股守穩紅盤 (Anue鉅亨 07/20 12:52)

• 〈台股開盤〉反彈搶占4萬3陷千點震盪 台積電守紅盤、政策概念股軍工走強 (Anue鉅亨 07/20 10:27)

• 外資續提款台股518億！友達砍最多　買賣超前10一次看 (ETtoday新聞雲 07/14 18:06)

• 〈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)

• 從飛行員到漢翔掌舵者 胡開宏大力攬才：加入新護國神山沒那麼難 最重要是「它」 (Anue鉅亨 07/14 13:54)

• 〈台股開盤〉開低走低 電金權值股全倒 跌逾千點壓垮4萬5支撐 (Anue鉅亨 07/14 10:01)

• 低價航太軍工股起飛！漢翔帶量漲近9%　類股4檔亮燈漲停 (ETtoday新聞雲 07/14 09:53)

• 台股腳軟！外資連7砍進出前10大一文看　友達慘遭倒貨逾10萬張 (ETtoday新聞雲 07/13 17:33)

• 台股虎頭蛇尾！僅收漲25點　台積電收今日最低2440元 (ETtoday新聞雲 07/13 13:36)

• 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)

• 外資提款台股255億！面板雙虎逆勢吸金　群創買超衝第一 (ETtoday新聞雲 07/06 17:07)

• 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)

• 〈台股開盤〉4萬6再攻防 電子權值股全倒跌近900點 無人機、塑化逆勢上攻 (Anue鉅亨 07/03 09:41)

2634 漢翔 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,946日
成交價: 63.9元 (-1.1元/ -1.69%)成交張數: 7,679張成交金額: 4.95億元
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37高
近2日新低
首日下跌
(-1.1元/ -1.69%)
第629高
近2日新低
第463高
近2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
63.9元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年20年今年
01/02
~09/17
起算價63.863.864.473.347.250.26347.4557.628.3543.25--50.6
漲跌價+0.1+0.1-0.5-9.4+16.7+13.7+0.9+16.45+6.3+35.55+20.65--+13.3
漲跌幅+0.16%+0.16%-0.78%-12.8%+35.4%+27.3%+1.43%+34.7%+10.9%+125%+47.7%--+26.3%
振幅5.02%5.96%9.16%18.3%60.2%66.7%53.2%76.9%63.4%172%119%--66.2%
成交張數2.54萬5.19萬10.9萬60.9萬263萬294萬440萬813萬1,050萬1,795萬2,063萬--348萬
成交金額16.2億33.3億70.8億422億1,717億1,865億2,683億4,682億5,956億9,465億1.03兆--2,162億
週轉率2.69%5.51%11.6%64.7%279%312%468%863%1115%1906%2190%--369%

* 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
'26/09/176565.263.963.9-1.1-1.6927,6796,2041.244.95-7860-225-1,0113.1+1923,656-323361.42
'26/09/166265.26265+3+4.845.1610,2497,8121.316.56+1,846+43+2,547+4,4363.17-7023,637+33681.56
'26/09/1563.263.86262-1.8-2.822.827,4317,2121.034.66-30.9+74-208-1652.92-62123,707-783651.54
'26/09/1464.765.363.663.8002.669,4546,7561.46.07-1,1500-400-1,5502.89+18524,328+314431.82
'26/09/1163.665.86363.8004.3917,12811,3721.5111.1-2,7560-170-2,9272.93+45024,143+614121.71
'26/09/1064.964.963.763.8-1.5-2.31.848,8996,6021.355.7-959+1-8.88-9673.21-1723,693-563511.48
'26/09/0965.466.265.265.3-0.6-0.911.527,4505,8541.274.88-225-25-50.3-3003.23-19223,710+194071.72
'26/09/0867.967.965.265.9-0.4-0.64.0720,07412,8901.5613.4-6,031+34-1,194-7,1913.1-8823,902+253881.62
'26/09/0766.166.864.766.3+1.3+23.2310,8327,3221.487.13-1,179-4+864-3193.64-12823,990+703631.51
'26/09/0465.465.66465+0.6+0.932.489,8326,8941.436.37+880-6-160+7153.74-4824,118-82931.21
'26/09/0366.766.964.164.4-2-3.014.2215,47412,3881.2510.1-550-13-197-7603.63-81024,166-433011.25
'26/09/0266.667.866.466.4-0.6-0.92.0911,4108,1521.47.63-3,197+1-83.7-3,2803.4+4724,976+13441.38
'26/09/016767.766.667+0.1+0.151.6411,3158,2441.377.59-2,5230-102-2,6263.66-9124,929-193431.38
'26/08/3167.168.166.666.9-0.9-1.332.2117,75912,0771.4711.9-3,430-2-376-3,8083.72+14025,020-633621.45
'26/08/2871.872.567.367.8-2.5-3.567.468,00745,6181.4946.9-24,2570-3,249-27,5054.01+73024,880-4304251.71
'26/08/2769.2756970.3+1.3+1.888.7103,74462,6351.6674.8+11,939-15+2,662+14,5856.54-1,77324,150+3488553.54
'26/08/266769.96769+2.3+3.454.3531,14818,9961.6421.4-4,6840-114-4,7985.28+1,12325,923+745071.96
'26/08/2568.669.26666.7-1.9-2.774.6620,56913,2611.5513.8-1,191-4-185-1,3805.81-43724,800-904331.75
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
'26/08/2469.270.568.568.6-0.7-1.012.8921,26112,9561.6414.7-232-2+223-116.05-16925,237-2335232.07
'26/08/217373.56969.3-3-4.156.2259,94938,7791.5542.1-28,4380-1,310-29,7486.25+2,10125,406-1047562.98
'26/08/2069.175.46972.3+3.7+5.399.3379,87448,3851.6558.6+21,0300+811+21,8409.42-51723,305+3068603.69
'26/08/19737468.568.6-4.7-6.417.559,90443,4151.3842-14,474-8-1,658-16,1407.7-46623,822-4135542.33
'26/08/1871.976.570.773.3+2.3+3.248.17101,34859,6071.774.6+14,817-15+474+15,2769.23+21924,288+3639673.98
'26/08/1772.273.765.871+0.4+0.5711.2134,34975,2131.7994+16,3060+386+16,6927.65+70724,069-676042.51
'26/08/1464.270.663.270.6+6.4+9.9711.579,39548,0471.6554.3+6,3430+1,391+7,7345.92+20223,362+3916712.87
'26/08/13636562.964.2+2.5+4.053.431,88918,2571.7520.4+12,5720+466+13,0385.27-1,22623,160+622801.21
'26/08/1261.862.261.461.7-1.1-1.751.2713,15010,1421.38.12-1,876-12-282-2,1703.88-24424,386-562180.89
'26/08/1161.564.459.962.8+1.8+2.957.3831,06018,7961.6519.4-808-7.02+501-3144.08+1,22624,630+232741.11
'26/08/1061.76260.861-0.7-1.131.9412,0008,2731.457.33-3,056-6-68.5-3,1304.15+38623,404-612511.07
'26/08/0761.662.660.761.7-0.5-0.83.0513,7838,3051.668.5-29.1-2+38+6.824.46-78423,018+213121.36
'26/08/06636461.562.2-1.3-2.053.9418,01313,1991.3611.2-3,754-847-287-4,8884.56-223,802-912911.22
'26/08/0561.664.561.363.5+3+4.965.2938,86221,9381.7724.5+9,487+1+936+10,4244.89-20823,804+143821.6
'26/08/046062.159.960.5-0.2-0.333.6221,59712,0291.813.2+746-324-31.5+3903.89-2,24024,012-263681.53
'26/08/0361.262.360.660.7-1.2-1.942.7517,87213,6301.3111-3,673-342-162-4,1773.78+62626,252-2123941.5
'26/07/3161.462.959.661.9+3.3+5.635.6349,25725,8601.930.2-1,902+850+263-7894.16+85325,626-1986062.36
'26/07/3060.260.958.258.6-2.1-3.464.4523,31614,4551.6113.8-1,463+20-115-1,5584.37-56924,773-1618043.25
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
'26/07/296162.25860.7-0.2-0.336.947,34027,3171.7328.2+2,061+7-379+1,6904.47-1,28525,342+2599653.81
'26/07/2860.163.659.960.9-0.9-1.465.9959,65433,5711.7836.8-1,154+1-404-1,5574.24-78126,627+2737062.65
'26/07/2765.465.461.361.8-3.6-5.56.2746,34927,1511.7129-10,324+29-1,126-11,4214.32-99927,408-2364331.58
'26/07/2462.867.862.465.4+3.5+5.658.7292,97551,0241.8261.2+10,623+61+342+11,0255.46-42728,407+226692.36
'26/07/2364.36560.261.9-2.5-3.887.4569,20239,3741.7643.2+5,049+333+140+5,5224.31-86528,834-9686472.24
'26/07/227375.364.464.4-7.1-9.9315.2153,71186,4511.78105-27,579+668-3,716-30,6273.77+3,41329,699+4341,6155.44
'26/07/2163.871.562.671.5+6.5+1013.792,66641,9622.2164.3+14,423-5+1,808+16,2276.75-2,20126,286+6591,1814.49
'26/07/2063.467.361.865+3.8+6.218.9986,88946,4761.8757.2+2,052+381+365+2,7975.26+2,99428,487+3225221.83
'26/07/17626560.861.2-3.3-5.126.5137,07622,2381.6723+6,041+280-1,137+5,1845.01-1,32525,493-2702000.78
'26/07/1667.568.363.964.5-3.8-5.566.4441,00027,8761.4727.2-5,809-3-1,038-6,8504.36-69326,818-64701.75
'26/07/1566.86963.568.3+1.2+1.798.270,64943,5711.6247.1+8,374+3-164+8,2134.88+1527,511+894761.73
'26/07/146669.56467.1+3.3+5.178.62139,35975,0471.8692.7-16,215+33+802-15,3803.94+99927,496+1993871.41
'26/07/1361.663.861.263.8+5.8+104.4864,42822,4792.8741+15,4280+928+16,3565.71+4,36526,497+1191880.71
'26/07/0959.162.45858-1.6-2.687.3830,95717,8871.7318.7+2,777+22-48.2+2,7504.04-1,19022,132+21690.31
'26/07/086060.556.859.6+2+3.476.4226,15315,8881.6515.4-5,214+24+813-4,3773.95+96323,322+48480.21
'26/07/0760.961.458.358.4-1.9-3.155.1424,83719,2591.2914.8+7,947+17-270+7,6954.6-1,00422,359000
'26/07/0663.464.560.360.3+0.3+0.5783,37645,0181.8552.3-12,564+67+510-11,9873.82+1,02123,363000
'26/07/0355.56055.560+5.4+9.898.2445,98023,2791.9827.1+9,3990+1,077+10,4765.17+35322,342-100
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
'26/07/0256.257.654.354.6-1.6-2.855.8725,59916,9021.5114.3+684+168-32.3+8204.19-36421,989-11110
'26/07/0157.859.455.756.2-0.4-0.716.5457,13939,2211.4632.9-5,768+317+262-5,1894.19+68122,353+231120.5
'26/06/3052.257.25256.6+4.6+8.851065,34134,1661.9136.5+18,919+5+649+19,5735.01-80421,672+62890.41
'26/06/2950.153.150.152+2.8+5.696.126,32415,0371.7513.7-3,355-10+671-2,6943+48822,476+1270.12
'26/06/2648.549.948.1549.2+0.8+1.653.627,1054,4221.613.48+1,0360+87.7+1,1243.34-10521,988+3260.12
'26/06/2549.749.748.448.4-0.9-1.832.644,1483,0121.382.03-1,6540-31.7-1,6863.23+10822,093+1230.1
'26/06/2449.250.348.649.3-0.4-0.83.424,6243,1811.452.29-2620-10.6-2723.42+521,985+2220.1
'26/06/235151.349.2549.7-0.4-0.84.099,85111,1950.884.92-332-4-979-1,3143.47+7521,980-1200.09
'26/06/2248.150.848.150.1+2.9+6.145.7219,05310,6091.89.5+4,318-9+1,153+5,4613.57+4821,905+16210.1
'26/06/1847.247.2546.8547.2000.852,7812,2651.231.31+2210+18.5+2403.13-16421,857+150.02
'26/06/1746.5547.6546.5547.2+0.45+0.962.352,9581,6431.81.4+987-7-16.6+9633.15-5822,021-140.02
'26/06/1647.3547.4546.6546.75-0.5-1.061.692,7291,7551.551.28+94-7-16.5+70.53.11-6922,079050.02
'26/06/1547.747.7547.247.25+0.1+0.211.173,2512,0991.551.54+7200+24+7443.13+11422,148-450.02
'26/06/1247.0547.646.9547.15+0.95+2.061.415,7103,2711.752.7+2,864-6+58.9+2,9173.06-33822,034+490.04
'26/06/1146.646.9546.0546.2-0.4-0.861.932,5851,8651.391.2+1980+10.2+2082.77-17522,372-350.02
'26/06/104747.3546.546.6-0.2-0.431.824,4322,9041.532.08+420-4-46.3+3702.75-3222,547-380.04
'26/06/0945.246.845.246.8+1.8+43.563,2472,2251.461.5+1,2140-30.3+1,1842.69-15822,579+3110.05
'26/06/0843.0545.24345-1.55-3.334.734,4703,4681.291.99-145-1-17.2-1632.58-37722,737-1580.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0546.8547.245.8546.55002.94,7543,1751.52.2-1,124-5-40.8-1,1692.59+15523,114+17230.1
'26/06/0446.94746.5546.55-0.35-0.750.963,5532,4831.431.66-473-1+12-4622.71-7122,959060.03
'26/06/0347.247.446.7546.9-0.3-0.641.384,8333,0961.562.27-984-4+5.95-9822.77+18723,030+160.03
'26/06/0248.1548.246.9547.2-0.55-1.152.624,5103,1111.452.13-881-2-5.62-8892.89+8222,843050.02
'26/06/0147.548.347.0547.75+0.75+1.62.667,5554,9801.523.61+1,489-8+83.3+1,5653.01-9522,761-550.02
'26/05/2946.64846.547+1.1+2.43.278,1394,7381.723.84+1,453-4+15.1+1,4642.9+12322,8560100.04
'26/05/2845.946.6545.6545.9+0.4+0.882.24,4402,7271.632.05+971-6-2.51+9632.8+6022,733-2100.04
'26/05/274646.0545.545.5-0.4-0.871.24,5533,0431.52.08+546-3+9.61+5532.7-22722,673+2120.05
'26/05/2646.6546.945.845.9-0.5-1.082.374,6253,2341.432.13-366-7+0.7-3722.64+44322,900+1100.04
'26/05/2546.64746.246.4-0.1-0.221.725,1033,4301.492.37+300-0.51+29.52.7+33122,457090.04
'26/05/2246.646.6546.2546.5+0.2+0.430.863,3242,2761.461.54+1150-2.62+1132.69+222,126-190.04
'26/05/2146.146.645.846.3+0.7+1.541.752,2641,8071.251.05+733-7+3.57+7302.67-15322,1240100.05
'26/05/2045.946.645.645.6-0.2-0.442.183,5342,6271.351.62-333-4+64.8-2722.59-13122,277+4100.04
'26/05/1945.8546.2545.545.8-0.05-0.111.643,8212,8261.351.75-4490-45.1-4942.62+2022,408-460.03
'26/05/1846.646.745.745.85-0.6-1.292.154,4373,2501.372.04-1,463-17-86.5-1,5672.66+8022,388-7100.04
'26/05/1546.8547.546.4546.45+0.1+0.222.274,7453,2721.452.23+1910-31.5+1602.74-41622,308+2170.08
'26/05/1446.946.946.3546.35-0.45-0.961.184,1223,0931.331.92-1,054-7-28.6-1,0902.74-21622,724-1150.07
'26/05/1346.747.146.446.8+0.1+0.211.54,7993,1411.532.23-252-7-20.6-2802.93-5922,9400160.07
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
'26/05/1247.247.446.646.7-0.5-1.061.698,2074,9401.663.84-109-7-32.8-1492.94+24222,999-1160.07
'26/05/1148.3548.3546.2547.2-2.9-5.794.1915,1719,5141.597.12-4,5830-218-4,8022.96+4722,757-3170.07
'26/05/0849.551.649.550.1+0.6+1.214.2411,0676,6181.675.6+1,988-5+68+2,0513.51-11822,710+4200.09
'26/05/0749.0549.748.549.5+0.55+1.122.453,9772,5481.561.96+802-13-21.4+7683.31+27022,828-1160.07
'26/05/0650.550.548.8548.95-1.05-2.13.34,6093,7961.212.27-635-7-58.2-7003.22-10822,558-2170.08
'26/05/054950.548.6550+1.05+2.153.786,2744,1651.513.12+1,4490+103+1,5523.28-9222,666+2190.08
'26/05/0446.9549.3546.848.95+2+4.265.435,7053,9791.432.77+1,617-1+83+1,6993.1-7522,758+1170.07
'26/04/3047.547.546.946.95-0.55-1.161.264,0463,0821.311.91-1,972-9-23.3-2,0042.86-1722,8330160.07
'26/04/2947.347.947.347.5001.262,4801,7491.421.18-693-6-10.8-7103.04+7722,850-1160.07
'26/04/2848.348.347.2547.5-0.7-1.452.184,0803,2741.251.94-1,491-9-68.7-1,5693.08+9922,773-1170.07
'26/04/2748.5548.8547.948.2-0.6-1.231.954,2363,0241.42.04+112-18-30.1+63.63.19+9422,6740180.08
'26/04/2449.7549.7548.2548.8-0.7-1.413.034,1003,0611.342-836-17-46.5-9003.17-30822,580-3180.08
'26/04/2350.550.548.0549.5-0.5-14.97,6665,3571.433.77-345-12-52.4-4093.25-5722,888-14210.09
'26/04/2250.651.249.9550+0.75+1.522.547,3974,4301.673.73-1,016-10+12.2-1,0143.14+34622,945+2350.15
'26/04/2150.550.849.249.25-1.15-2.283.176,9745,1861.343.47-1,884-6-108-1,9973.22-7422,599-29330.15
'26/04/205151.550.450.4002.186,4833,9621.643.3-799-6+4.42-8013.31+15822,673-8620.27
'26/04/1750.251.149.6550.4+0.7+1.412.927,4675,1031.463.78+1,3820+28.2+1,4103.4+9322,515+27700.31
'26/04/1647.7551.747.7549.7+2+4.198.2813,3888,6731.546.72+2,110-7+132+2,2353.25-17622,422+12430.19
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
'26/04/1547.648.6547.5547.7+0.2+0.422.324,6153,1811.452.22-28.8-2-103-1342.99+57422,598-1310.14
'26/04/1447.3547.6546.947.5+0.55+1.171.63,5232,5231.41.67+24-3+8.5+29.53+7022,024-16320.15
'26/04/1347.0547.0546.246.95+0.5+1.081.832,8292,1911.291.32+252-4-3.35+2452.96-2121,954-2480.22
'26/04/1046.8546.9546.3546.45-0.1-0.211.292,6512,0191.311.23-77.20+2.99-74.22.93-38021,9750500.23
'26/04/0947.4547.546.446.55-0.85-1.792.323,6483,4231.071.7-981-14-10.3-1,0052.94+6822,355-5500.22
'26/04/0846.847.546.647.4+1.15+2.491.953,0992,1571.441.46+5610+164+7253.03-26622,281+3550.25
'26/04/0746.847.246.246.25-0.45-0.962.142,4902,2511.111.16-350-4-0.56-3552.89-8222,547+14520.23
'26/04/0247.547.5546.646.7-0.35-0.742.022,8082,3781.181.32+670+26.4+93.42.91-21322,629+26380.17
'26/04/0147.747.8547.0547.05+0.25+0.531.712,6212,1031.251.24-39-3+93.3+51.32.91-4622,842-27120.05
'26/03/31494946.846.8-1.9-3.94.526,0064,8181.252.85-1,3380-319-1,6572.86-10422,888-1390.17
'26/03/3048.3549.44848.7+0.2+0.412.894,7763,3461.432.33+529+3+151+6842.95-15622,992-1400.17
'26/03/274949.3548.248.5-1.4-2.812.36,2264,5201.383.02-2,556-9-226-2,7912.84+25223,148-5410.18
'26/03/2651.251.249.949.9-1.3-2.542.545,4993,8551.432.77-1,3970-44-1,4412.99+14322,896-6460.2
'26/03/2549.851.249.751.2+2.1+4.283.054,7452,8071.692.39+2,1650-24.7+2,1403.08-11322,753+15520.23
'26/03/24505048.4549.1003.163,4283,1531.091.68-5240-65.8-5902.83-2822,866+13370.16
'26/03/2348.8551.248.549.1-0.6-1.215.436,5964,9621.333.29-1,127-1-299-1,4272.87+22422,894+18240.1
'26/03/2050.350.549.5549.7-0.5-11.894,3743,8371.142.18-859-0.25-72-9312.99+23022,670+660.03
'26/03/19515150.250.2-1-1.951.564,4253,8191.162.23-1,419-31-61.4-1,5113.07+15522,440000
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
'26/03/185151.550.451.2+0.7+1.392.184,8983,2341.512.5+303+1+344+6493.18-10222,285000
'26/03/17515150.550.5000.993,5812,5231.421.82-749-4-11.1-7643.14-8822,387000
'26/03/165151.350.250.5-0.3-0.592.173,6712,8451.291.86-1,211-3-102-1,3163.12+1022,475-2700
'26/03/1350.151.350.150.8+0.3+0.592.384,5262,6741.692.3+77.2+40-35.1+82.13.24-15522,465-13270.12
'26/03/1251.551.550.450.5-0.9-1.752.145,8013,7081.562.94-2,035+178-154-2,0113.22+9722,6200400.18
'26/03/115151.650.751.4+0.9+1.781.787,4414,4491.673.81+1,268-3+121+1,3863.38-7722,523-7400.18
'26/03/1051.751.750.250.5-0.3-0.592.957,4544,9351.513.79-3,037-2-186-3,2263.24+15122,600-63470.21
'26/03/0952.452.450.750.8-4.1-7.473.19,8116,9611.415.03-3,9980-378-4,3763.49-4522,449-241100.49
'26/03/0654.555.554.354.9002.193,3682,6701.261.85+3540+64+4183.96+322,494+11340.6
'26/03/0554.555.354.154.9+1.4+2.622.247,8324,8441.624.29+3,719-5-21.6+3,6923.93-23922,491+21330.59
'26/03/0455.455.953.253.5-1.4-2.554.9212,5237,8351.66.79-1,2500-304-1,5543.67-222,730-221310.58
'26/03/0354.85654.154.9+0.3+0.553.489,1695,8131.585.04+3,0230+114+3,1373.78-35222,732-11530.67
'26/03/0257.558.254.354.6-0.4-0.737.0929,19816,4551.7716.3-5,632-1,999-420-8,0513.42+30223,084+61540.67
'26/02/2655.555.754.455-0.5-0.92.346,2534,1071.523.44-3590+32.7-3264.01+6922,782-101480.65
'26/02/2556.856.855.355.5-1-1.772.658,1265,3621.524.54-1,6010-432-2,0334.11-3522,713-81580.7
'26/02/2456.357.255.656.5+0.2+0.362.8411,2556,9751.616.35+1,165+13+618+1,7964.45+2322,748+21660.73
'26/02/2356.257.55656.3+1.9+3.492.7617,39211,1321.569.85+3,2600+840+4,1014.36-1,07022,725+131640.72
'26/02/1152.254.952.254.4+2.2+4.215.1710,5426,6511.585.65+1,6730-106+1,5673.99-49023,803+101510.63
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
'26/02/105252.551.852.2+0.3+0.581.352,8531,9841.441.49+257-3+36.6+2913.81-8324,29301410.58
'26/02/0952.552.851.851.9+0.3+0.581.943,7682,5911.451.97-172-2+42.1-1323.8-7624,376-11410.58
'26/02/0652.152.350.551.6-0.5-0.963.455,1913,5261.472.66+7-3-199-1953.82-14124,452-491420.58
'26/02/0553.953.952.152.1-2-3.73.336,3114,9061.293.32-2,8990-584-3,4833.86-18824,593-351910.78
'26/02/0453.354.552.854.1+0.8+1.53.194,0032,4781.622.16+9250+66.6+9914.15+31724,781-32260.91
'26/02/035353.952.853.3+0.9+1.722.14,7343,4271.382.53+1,0120+36.8+1,0494.06-18524,464-92290.94
'26/02/0253.554.35252.4-0.8-1.54.327,3665,5621.323.9-1,208-2-626-1,8363.94+30424,649-12380.97
'26/01/3055.855.853.153.2-2.2-3.974.878,7157,1351.224.69-2,5890-810-3,3994.07-24324,345+32390.98
'26/01/2955.156.654.555.4+0.9+1.653.8512,2747,9991.536.82+1,874+3+422+2,2994.33-13824,588+32360.96
'26/01/2855.355.35454.5-0.4-0.732.378,2495,0181.644.5+9680-114+8544.27-1,24024,726-682330.94
'26/01/2757.557.654.854.9-2.4-4.194.8913,42210,5271.277.49-2,1230-1,174-3,2964.18-11725,966-133011.16
'26/01/2656.757.556.557.3+0.8+1.421.779,2275,3091.745.27+1,834-4+591+2,4214.41+3726,083+143141.2
'26/01/23585855.956.5-0.7-1.223.6710,5646,5911.65.97+7860-411+3754.24-3326,046-213001.15
'26/01/225858.256.557.2-0.2-0.352.9619,12012,1561.5711+743-2-35.1+7064.22-1326,079-83211.23
'26/01/2156.96056.557.4006.130,20418,3801.6417.6+3,1990+644+3,8424.24-1,18726,092+233291.26
'26/01/2057.759.256.657.4+1.6+2.874.6637,01122,4151.6521.4-2,0000+510-1,4903.92+1,35427,279+223061.12
'26/01/195657.755.755.8+0.4+0.723.6118,70110,8701.7210.6+2,7480-219+2,5294.18-94025,925+92841.1
'26/01/1656.656.85555.4-0.6-1.073.2110,9578,5801.286.09-623+1-316-9393.9-57026,865-32751.02
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
'26/01/1555.856.254.756+0.6+1.082.7112,3098,0091.546.85+2,2540+347+2,6024.18+44627,435+232781.01
'26/01/1455.156.254.555.4+0.6+1.093.113,2298,1031.637.31+1,0700+464+1,5343.93+1,46626,989-42550.94
'26/01/1354.955.953.454.8+0.2+0.374.5817,42410,8531.619.53+290+3+381+6743.79-27625,523+122591.01
'26/01/1252.555.35254.6+1.5+2.826.2119,44011,9311.6310.6+4,994+3+940+5,9373.74-52125,799+242470.96
'26/01/0955.656.452.853.1-1.8-3.286.5632,21726,2191.2317.5-7,124-3-1,067-8,1953.28+1,01726,320-1042230.85
'26/01/0852.656.852.554.9+3.2+6.198.3244,40926,7331.6624.4+8,496-3+2,042+10,5353.98+8125,303-343271.29
'26/01/0752.152.151.151.7-0.4-0.771.924,7823,9341.222.46-377-4-147-5283.09-8225,222-243611.43
'26/01/0651.952.651.952.1+0.6+1.171.366,5244,7231.383.41+1,644-4+163+1,8033.2-5625,304+103851.52
'26/01/0551.652.451.351.5+0.4+0.782.157,0194,7301.483.64+1,9060+139+2,0453.07-31525,360+673751.48
'26/01/0250.651.550.651.1+0.5+0.991.783,9082,9251.342+1,0860+57.9+1,1442.85-10425,675+23081.2
'25/12/315151.150.250.6-0.5-0.981.765,0404,0641.242.55-6650-64.6-7302.72-21625,779-73061.19
'25/12/3053.454.251.151.1-0.8-1.545.9718,94411,7411.619.9-4,592-3-721-5,3162.74+93425,99503131.2
'25/12/2951.352.251.351.9+1.3+2.571.788,0005,3701.494.15+2,166-5+214+2,3753.17-23525,061+83131.25
'25/12/2651.351.450.450.6-0.4-0.781.963,6912,8481.31.87-7470-76.3-8232.91-3825,296-13051.21
'25/12/2451.7525151-0.7-1.351.935,7115,6481.012.94-378-2-169-5492.95-69225,334-143061.21
'25/12/235153.150.951.7+0.9+1.774.3315,4439,5011.638.05-1,4550+949-5063.05+72426,026-603201.23
'25/12/2250.951.350.550.8001.574,0742,7801.472.07+1270+145+2723.06+525,302-273801.5
'25/12/1951.752.250.650.8+1+2.013.2110,2356,8371.55.24-1,640-5-108-1,7523.02+28425,297-564071.61
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
'25/12/1850.150.349.249.8+0.3+0.612.224,2812,9551.452.12-591-35-10.8-6373.17+24425,013-114631.85
'25/12/1750.550.549.549.5-0.6-1.224,4333,8091.162.21-942-2-588-1,5323.21+7124,769-224741.91
'25/12/1651.251.549.7550.1-1.2-2.343.414,8433,6061.342.44-1,2530-189-1,4423.31+5924,698-424962.01
'25/12/1550.151.95051.3+0.8+1.583.766,0233,8021.583.09+1660+479+6453.41-7424,639+65382.18
'25/12/1250.851.850.450.5+0.3+0.62.794,7043,2511.452.4-1750-6.82-1823.4+14224,713-35322.15
'25/12/1150.65150.250.2001.593,5762,3781.51.81+8760-44.6+8313.41-39524,571-85352.18
'25/12/105151.750.150.2-0.7-1.383.144,5103,7451.22.28-2420-175-4173.33-2324,966-125432.17
'25/12/0951.552.250.950.9-0.5-0.972.534,9093,9861.232.52-1,1890-111-1,3003.35-9524,989-565552.22
'25/12/0852.152.251.351.4-0.6-1.151.734,7752,9491.622.46+1,2230+22.2+1,2453.47-1,31925,084+1106112.44
'25/12/0551.75251.452+0.3+0.581.163,0552,3261.311.58+6610+47.6+7093.36-20926,403-115011.9
'25/12/0451.452.551.451.7+0.7+1.372.165,9483,9511.513.08-5260+235-2913.3+18226,612-315121.92
'25/12/0351.351.550.551-0.5-0.971.947,0654,8981.443.6-910-105-1963.27+13026,430-2135432.05
'25/12/0251.751.95151.5-0.3-0.581.745,0933,7091.372.62+1,3020-431+8713.23-1626,300+797562.87
'25/12/0152.552.551.451.8+0.1+0.192.137,7394,9931.554.02-7570-192-9493.08-14026,316+216772.57
'25/11/2852.553.351.551.7-1.2-2.273.413,0168,3131.576.77-4290+115-3143.13-1,11726,456+336562.48
'25/11/2757.158.352.552.9-2.5-4.5110.568,40136,7631.8637.3-7,8580+436-7,4223.08+2,13127,573-1886232.26
'25/11/2652.555.452.555.4+5+9.925.7537,82219,5491.9320.7-4,4020+627-3,7753.65+1,85225,442+2348113.19
'25/11/2548.451.548.2550.4+2.15+4.466.7418,84112,0181.579.47-2030+465+2624.05+17423,590+465772.45
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
'25/11/2446.848.7546.7548.25+1.8+3.884.3110,1756,8751.484.9-4350+42.3-3924.13+19723,416+255312.27
'25/11/2147.347.7546.1546.45-1.35-2.823.355,0453,8571.312.36+31.2-29-121-1184.37-2623,219-375062.18
'25/11/2047.9548.147.3547.8+0.45+0.951.583,3173,0631.081.58+3510+13.2+3644.29+3123,245-485432.34
'25/11/1947.9547.9547.1547.35-0.15-0.321.684,4393,9731.122.1+8990-461+4384.36-23423,214-255912.55
'25/11/1848.5548.947.3547.5-1.1-2.263.199,0156,8051.324.31+2,0140-16.2+1,9984.21-78023,448-556162.63
'25/11/1749.85048.448.6-1.05-2.113.228,7265,9731.464.27+7120+65.3+7774.04-44024,228-46712.77
'25/11/1450.15149.6549.65-0.75-1.492.686,0874,9911.223.05-0.850-151-1524-65124,668-426752.74
'25/11/1351.251.250.350.4-0.6-1.181.765,8693,2511.812.97+1,1640-154+1,0104.03-5525,319+137172.83
'25/11/1250.55150.251+1+21.64,8093,6531.322.44+2,1260+226+2,3524-40425,374-187042.77
'25/11/1150.851.55050-0.9-1.772.956,4574,7121.373.27+84.20+95.3+1793.8-48125,778-267222.8
'25/11/1051.55250.550.9-0.9-1.742.97,4644,6591.63.79+1,618+2+56.8+1,6773.79-61226,259-17482.85
'25/11/0752.85351.551.8-1.1-2.082.847,0964,9971.423.68+10.40-366-3553.58-19226,871-257492.79
'25/11/0653.753.852.752.9-0.8-1.492.056,7015,6281.193.55-580-176-2343.53-3327,063-217742.86
'25/11/0553.155.353.153.7-0.3-0.564.0718,29111,3731.619.91-3,2420-752-3,9943.57-3027,096-117952.93
'25/11/0454.555.253.854+0.3+0.562.6115,4279,4931.638.42-3,4120+40-3,3723.64+45727,126+68062.97
'25/11/0353.254.952.853.7+0.9+1.73.9812,2037,2401.696.61-2,6910-7.85-2,6993.91+67126,669-108003
'25/10/3152.853.352.452.8+0.2+0.381.714,3013,3381.292.28+5760+172+7484.34+9525,998-128103.12
'25/10/3053.253.452.452.6-0.6-1.131.886,9275,0021.383.66+2,662-362+13.9+2,3144.27-32425,903-148223.17
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
'25/10/2954.354.653.253.2-1-1.852.588,3166,4131.34.46+1,7460-202+1,5444.19-45826,227-68363.19
'25/10/2855.855.853.654.2-1.1-1.993.989,4467,0811.335.13-4200-474-8944.02-12126,685-88423.16
'25/10/2755.856.254.255.3-0.2-0.363.69,4386,0011.575.2+1,689-0.05-11.4+1,6784.05-34526,806-18503.17
'25/10/2356.456.755.455.5-0.5-0.892.326,8424,5281.513.82-5250+8.56-5164.05+36327,151-58513.13
'25/10/225656.755.656+0.1+0.181.976,5044,6761.393.65+3620-145+2174.21+6626,788-268563.2
'25/10/2155.456.155.255.9+0.5+0.91.627,6545,1511.494.26+1,3690+132+1,5004.16+12226,722-48823.3
'25/10/2056.156.355.355.4-0.6-1.071.797,2244,5771.584.01-3750-71.4-4463.97+35826,600-418863.33
'25/10/17575755.656-1-1.752.469,6629,1111.065.42-2,9710-647-3,6184.21+12126,242-739273.53
'25/10/1656.258.556.157+1.4+2.524.3221,43511,8461.8112.3+1,8340+1,535+3,3694.51+8126,121+451,0003.83
'25/10/1555.956.555.155.6+0.1+0.182.526,9014,4951.543.84+210+367-37.7+5404.31-11826,040-389553.67
'25/10/1458.759.155.455.5-2.7-4.646.3625,27816,8131.514.4-3,790+10-1,359-5,1384.3-70426,158-269933.8
'25/10/1354.259.554.258.2+1.2+2.119.331,72319,4911.6318.4-492+6+729+2434.67-5426,862+151,0193.79
'25/10/095858.35757-0.1-0.182.2812,7507,9041.617.32-2,111+2-270-2,3794.68-40326,916+121,0043.73
'25/10/0858.158.257.157.1-0.9-1.551.910,0166,5051.545.76-1,571+74-542-2,0394.87+15427,319+99923.63
'25/10/0757.858.256.658+0.4+0.692.7813,4939,4821.427.76+207+9+110+3265.03+15427,165+339833.62
'25/10/0356.658.256.157.6+1.9+3.413.7721,80914,0431.5512.5-2,585+19+633-1,9325+76027,011+959503.52
'25/10/0256.657.255.555.7-0.6-1.073.0210,4798,5131.235.86+463-125-5.94+3325.27+12826,251-978553.26
'25/10/0156.457.85656.3003.214,1678,9091.598.06-1,485-121-251-1,8575.26+20626,123-609523.64
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
'25/09/3057.257.355.456.3-0.3-0.533.3619,67812,9761.5211.1-2,870-849-155-3,8745.43+3525,917-541,0123.9
'25/09/2658.859.456.256.6-2.2-3.745.4426,98215,6011.7315.4+3,9240-907+3,0175.75-47425,882-1121,0664.12
'25/09/256161.258.658.8-1.6-2.654.324,14416,6471.4514.4-396+14-275-6575.32-66526,356-2411,1784.47
'25/09/2462.562.660.460.4-2.2-3.513.5130,17519,5941.5418.4+132+4-248-1125.25-1,55427,021-341,4195.25
'25/09/2364.96562.562.6-2.3-3.543.8539,27126,2271.524.8-8,4030-1,092-9,4955.27-2128,575-1211,4535.08
'25/09/2262.367.562.164.9+2.9+4.688.7181,26048,2731.6853.3+8,857+6+971+9,8346.14+1,45328,596+2831,5745.5
'25/09/1962.863.26262-0.8-1.271.9118,28512,4791.4711.4+976+57+386+1,4195.18+2727,143-731,2914.76
'25/09/1863.965.862.262.8-0.2-0.325.7131,51919,0191.6620-3,506-110+13.7-3,6025.03-5627,116-2891,3645.03