≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3055 蔚華科 (還原股價) / K線圖(日)

3055 蔚華科

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
137.5131.5+6+4.56%6.84%132140.5131.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9062.59億1,8021.06張/筆1369.17N/AN/A
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)
1,3721.78億1,521902張/筆129.6+9 (+7.35%)

連續漲跌: 連3漲  ( +22元 / +19.05%)

財報評分: 最新45分 / 平均48分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 蔚華科「風險管理委員會」轉型為「提名及永續發展暨風險管理委員會」 (公告訊息 11/04 16:51)

• 代重要子公司蔚華電子科技(上海)有限公司公告辦理現金增資 (公告訊息 11/04 16:50)

• 蔚華科董事會通過2026年第3季合併財務報告 (公告訊息 11/04 16:50)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• 台股6檔「抓去關」新名單　下周一起處置到10／23 (ETtoday新聞雲 10/16 18:09)

• 係因蔚華科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 10/15 16:00)

• 快訊／台股收漲285點　台積電尾盤遭砍、收2490平盤 (ETtoday新聞雲 10/14 13:36)

• 台積電5993張絕殺收最低2490　台股跌960點收48341 (ETtoday新聞雲 10/13 13:36)

• 台積電跌10元至2540　台股收跌11點 (ETtoday新聞雲 10/12 13:35)

• 〈台股盤前要聞〉台股力守五日線、鴻海分紅大成長、欣興砸百億標廠 (Anue鉅亨 10/01 05:10)

• 4檔飆股明起抓去關 這3檔近6個交易日漲逾40% 嘉晶、蔚華科處置至10/12 (Anue鉅亨 09/30 19:42)

• 3檔飆股「抓去關」新名單　嘉晶明起處置到10／12 (ETtoday新聞雲 09/30 18:12)

• 代重要子公司蔚華電子科技（上海）有限公司公告總經理異動案 (公告訊息 09/30 17:14)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 快訊／1檔「抓去關」新名單　下周一起處置至9／18 (ETtoday新聞雲 09/11 17:59)

• 蔚華科：做玻璃的全都來找 明年是量產前哨關鍵年 (Anue鉅亨 09/08 16:37)

• 〈台股開盤〉權值股疲弱、題材股各自表現 黑翻紅衝高漲逾200點 (Anue鉅亨 09/08 10:24)

• 蔚華科受邀參加宏遠證券舉辦之「2026年趨勢產業論壇」 (公告訊息 09/02 14:54)

• 〈台股盤後〉震盪逾800點收跌548點 4萬6無功折返失守5日、10日線 (Anue鉅亨 08/18 14:12)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第三、四款規定公告蔚華科背書保證事項 (公告訊息 08/05 15:34)

• 蔚華科董事會通過2026年第2季合併財務報告 (公告訊息 08/05 15:33)

• 明起新增蔚華科、台勝科等5檔抓去關 處置關禁閉至8/13 (Anue鉅亨 07/30 20:47)

• 快訊／台股新增5檔「抓去關」　明起處置至 8/13 (ETtoday新聞雲 07/30 17:58)

• 2026年第2季財務報告董事會預計召開日期為2026年08月05日 (公告訊息 07/28 19:14)

• 快訊／台股收盤大跌1195.97點　台積電跌55元至2350 (ETtoday新聞雲 07/24 13:34)

• 更正2026年5月營收及5、6月營收累計數 (公告訊息 07/21 16:46)

• 4檔飆股「抓去關」新名單　蔚華科延長處置到7／22 (ETtoday新聞雲 07/08 17:59)

• 快訊／台股7檔飆股「抓去關」　下周一起處置至 7/17 (ETtoday新聞雲 07/03 18:18)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3055 蔚華科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,867日｜股價已還原
成交價: 137.5元 (+6元/ +4.56%)成交張數: 1,906張成交金額: 2.59億元
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51高
近7日新高
連3漲
(+22元/ +19%)
第763高
近4日新高
第196高
近5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

｜股價已還原
結算價
137.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價11613014120111711358.467.737.826.414.510.812.177.6
漲跌價+22+7-3.5-63.5+20.5+24.4+79.1+69.8+99.7+111+123+127+125+59.9
漲跌幅+19%+5.36%-2.48%-31.6%+17.5%+21.5%+135%+103%+264%+421%+848%+1173%+1036%+77.3%
振幅22.5%24.9%30.5%37.3%103%132%295%279%504%777%1480%2037%1832%222%
成交張數4,8418,5372.08萬4.15萬22萬41.5萬54萬67.3萬174萬211萬288萬385萬511萬50.5萬
成交金額6.26億10.6億27.3億58.2億357億589億690億773億1,570億1,710億1,935億2,120億2,452億664億
週轉率4.21%7.42%18.1%36.1%192%361%470%586%1513%1834%2502%3350%4447%439%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/11132140132138+6+4.566.841,9061,8021.062.59-5.390+15+9.652.46+26,990+21021.46
'26/11/10128134125132+9+7.356.941,3721,5210.91.78+1130+16.6+1302.45+506,988-61001.43
'26/11/09115126114122+7+6.069.961,5631,5021.041.89-2910+2.71-2882.36+106,938+141061.53
'26/11/06108116108116-4.5-3.757.081,7201,9370.891.93+129+1-24.9+1052.57-2056,928-25921.33
'26/11/05128130118120-10.5-8.058.811,9752,0800.952.42+229+2-6.13+2242.42-1197,133+501171.64
'26/11/04135135122130-4.5-3.33102,9132,7831.053.75+1500-77.7+72.42.13-3047,252+19670.92
'26/11/03136137126135-4-2.887.551,8502,0920.882.44+3010-28.2+2731.87-1297,556-1480.64
'26/11/02130144130139+5+3.7310.82,2532,2870.993.11+97.30+9.14+1061.64-457,685-2490.64
'26/10/30139142131134-11.5-7.97.222,7473,0870.893.7+88.10-28.1+601.54-5607,730-17510.66
'26/10/29141151138146+4.5+3.199.572,5272,8070.93.66+1940-0.71+1931.46+158,290-4680.82
'26/10/28150155140141-5.5-3.7510.63,5564,0340.885.13-747+1-26.4-7721.31+2648,275+8720.87
'26/10/27145147134146+3.5+2.459.445569030.620.78-2.54+30+13.9+41.42.02-1558,011-9640.8
'26/10/22153153142143-10-6.547.196671,0980.610.97-70+26-1-452.04-838,166-3730.89
'26/10/21149156149153+8.5+5.884.58781,1580.761.34+32+27-24+352.08-1098,249-44760.92
'26/10/20146149144144-2-1.373.755008060.620.73-26+25+20+192.12-568,358-71201.44
'26/10/19137146127146+5.5+3.913.81,6372,1630.762.19+451+25+30+5062.04-2268,414-1331271.51
'26/10/16156156140141-6-4.0810.99,4829,7700.9714.2-1,5020-34.4-1,5361.6+2298,640-202603.01
'26/10/15147147147147-16-9.8209163,6120.251.35+82.10-20.1+622.7-1148,411-322803.33
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
'26/10/14163163163163-18-9.9401,0922,2350.491.78+130-77.8-64.82.63+38,525-293123.66
'26/10/13183183181181-20-9.9511,3761,9670.72.5-2000-50.3-2502.9-4348,522-2383414
'26/10/12201208201201-22-9.873.148031,4700.551.62-4.210-6-10.23.07-2608,956-325796.46
'26/10/08223223219223001.793827640.50.85+260-17+93.24-659,216-496116.63
'26/10/07218228213223+9.5+4.456.791,2321,9250.642.72+4930+49+5423.36-2289,281-476607.11
'26/10/06222222213214-3-1.394.395258810.61.12+1030+28+1313.02-1189,509-317077.44
'26/10/05221222213216+0.5+0.234.179051,2660.711.96+1740+23+1973.08-2329,628-1547387.67
'26/10/02216217212216+6+2.862.141,0761,3150.822.31+2310+20+2512.95-1979,860-868929.05
'26/10/01208212202210+0.5+0.244.771,4301,7430.822.96+480+7.06+55.12.78-27110,057-8349789.72
'26/09/30201211195210+6+2.957.8615,32414,9671.0231-5090+14.5-4952.57+99110,328+1,2241,81217.5
'26/09/29196208192204+4.5+2.268.047,36010,8310.6814.8-4860-13.8-4992.89+4799,337+1975886.3
'26/09/24202208196199-4.5-2.216.149,05638,9870.2318.2-6820-75.4-7573.5+1158,858-663914.41
'26/09/23206226200204-3-1.4512.325,05222,8201.153.1+2,4210-81.2+2,3404.12-6208,743+64575.23
'26/09/22196206190206+18.5+9.849.048,1518,5960.9516.4+2450+75+3201.75+6319,363+1364514.82
'26/09/21168188167188+17+9.9412.34,2183,6401.167.62-3100+53.5-2561.45+4438,732+953153.61
'26/09/18166174164171+10+6.216.211,9022,8490.673.22+2710+7+2781.64+488,289+182202.65
'26/09/17168170160161-3-1.835.491,5522,2810.682.55+880+7+951.43-888,241-42022.45
'26/09/16161167158164+6.5+4.135.711,5942,0790.772.6+2050-14+1911.36+568,329-242062.47
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
'26/09/15161162156158-2-1.253.761,3741,8870.732.19+1100-30+80.11.19-628,273-142302.78
'26/09/14150160148160+5+3.247.121,7672,0850.852.73+1560+5.96+1621.07-18,335-3582442.93
'26/09/11158162148154-5.5-3.448.7511,74211,1921.0518.4-6410-61.5-7030.93-208,336+3166027.22
'26/09/10148164145160+10.5+7.0212.78,9898,949113.8-3510+102-2501.44+3928,356+1592863.42
'26/09/09155159143150+3.5+2.41113,47012,8901.0420.4-8330-19.3-8521.65-2147,964+141271.59
'26/09/08136146136146+11.5+8.557.818,1627,8541.0411.5+2820-10.7+2722.23+3558,178+341131.38
'26/09/07134144133134+2+1.518.33,5073,2951.064.79-4390-1.56-4401.96+3577,823+8791.01
'26/09/04133136128132+1.5+1.156.113,3673,4000.994.44-6210-14.7-6352.33+1077,466-4710.95
'26/09/03143144130131-11-7.759.867,9066,9731.1310.9-5980-136-7342.86-1377,359-18751.02
'26/09/02127142127142+12.5+9.6511.64,3054,4910.965.9-3.990+70.9+66.93.27+2067,496+53931.24
'26/09/01119132119130+9+7.4711.25,1774,3381.196.68+4110+6.86+4183.27+1907,290-4400.55
'26/08/31128130118120-7-5.499.82,4432,45112.99-11000-1102.88+1137,100+2440.62
'26/08/28126130124128+3+2.415.222,8762,9900.963.67-1470+39-1082.98+1636,987-20420.6
'26/08/27131132122124-2.5-1.977.484,6374,2151.15.86-9440+33.7-9103+3586,824-6620.91
'26/08/26118127116127+11.5+9.969.961,7451,7960.972.16-53.20+23.5-29.73.71+1116,466+29681.05
'26/08/25110116108116+6+5.487.761,0941,1860.921.23+1570-8.3+1483.7+446,355+9390.61
'26/08/24110112107110+1+0.924.156777680.880.74-18.90-0.05-18.93.53-36,311-5300.48
'26/08/21110112108108004.151,0039601.041.1-1210-18.1-1393.51+466,3140350.55
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
'26/08/20116118108108-6.5-5.658.72,1262,0321.052.36-87.70-12.7-1003.57-296,268+1350.56
'26/08/19114122112115-2.5-2.138.092,1862,2010.992.55-1930-14.7-2083.5206,297-13340.54
'26/08/18113122112118+3.5+3.078.772,2142,0801.062.6-1870+0.91-1863.44+1506,297+1470.75
'26/08/17114117112114-2-1.723.881,4031,3501.041.61-29.50+6.4-23.13.53+126,147+7460.75
'26/08/14118120114116-2.5-2.114.642,0402,04912.37-2670-0.5-2673.44-116,135-83390.64
'26/08/13119128118118+1.5+1.288.124,2333,7861.125.19-1,3970+13.8-1,3833.59+3646,146-61221.99
'26/08/12110117107117+10.5+9.869.391,8962,1550.882.16+2940+5.21+2994.75+225,782+381282.21
'26/08/11120121103106-7-6.1715.93,5643,6750.973.89-1,2830-21.3-1,3044.48+1175,760-8901.56
'26/08/10106114104114+10+9.669.181,1291,0021.131.24-2980-41.5-3395.58+2155,643-30981.74
'26/08/07113114104104-7-6.339.53314810.690.36-880-1-895.84-245,428+51282.36
'26/08/06109114109110-1.5-1.344.464545140.880.5-280+12-165.93-175,45201232.26
'26/08/05108112108112+10+9.83.924875770.840.54-550+7-485.96-465,469-51232.25
'26/08/0498.210295.7102+8.9+9.566.775725401.060.58-320+53+216.03-525,515-111282.32
'26/08/0387.89587.893.1+2.7+2.997.965536480.850.51-1170-5.87-1236.05-135,567-91392.5
'26/07/3110210288.190.4-2.8-315.59441,0290.920.88-4640+70.9-3936.17-705,580-51482.65
'26/07/309410393.293.2-10.3-9.959.473,9474,4490.893.76+11.60-22.2-10.66.5-695,650+341532.71
'26/07/29114114104104-11-9.619.612,0263,0610.662.16-2950-20.5-3166.49+205,719+701192.08
'26/07/28120122114114-11.5-9.136.753,3923,1791.073.96+1,1350-11.1+1,1246.9-5465,699+18490.86
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
'26/07/27129134122126-9.5-7.019.235,80010,0520.587.28+79.70-181-1015.96-966,245-210310.5
'26/07/24138144136136-15-9.975.983,50629,0390.124.82+2280-47.4+1805.95+556,341+1702413.8
'26/07/23165165150150-15-9.069.378901,0670.831.37-3.80+92+88.25.75-1036,286+45711.13
'26/07/22176176166166-3.5-2.076.216047320.831.03+390-37.6+1.365.75-1136,389-1260.41
'26/07/21164169162169+7.5+4.644.646167360.841.03+40.90+48+88.95.72-836,502+2270.42
'26/07/20164167150162-1.5-0.9210.48101,0920.741.27+2220-2+2205.71-1166,5850250.38
'26/07/17168174162163-17-9.446.941,4881,7910.832.47+2030+1.44+2045.52-2206,701-2250.37
'26/07/16195201180180-13-6.7410.91,2571,4390.872.38+2200+99+3195.35-1746,921-1270.39
'26/07/15176193176193+17.5+9.979.971,2644,1090.312.39+52.90+17+69.95.18+927,095+11280.39
'26/07/14166176158176+12.5+7.67111,0331,2320.841.71+1520+3+1555.16-77,003+5170.24
'26/07/13160163153163+5.5+3.496.351,1281,0671.061.77-540+65.4+11.45.04-1057,010+12120.17
'26/07/09161161154158-10.5-6.234.751,4371,5070.952.26+33.90+151+1855.09-2637,115000
'26/07/08167168158168-7.48-4.265.972,4423,2500.753.94-1770-15.2-1925.07-527,378000
'26/07/07168176162175+15.5+9.668.722,4064,3580.554.11+4780-23.2+4555.25-2237,430-1800
'26/07/06162162150160+7.97+5.258.22,2652,7900.813.6+6320-59.4+5735.67-4487,653-327180.24
'26/07/03142154140152+12.5+8.931017,86315,0031.1926.3+2,4800-180+2,3005.47+968,101+1693454.26
'26/07/02129140129140+12.5+9.88.636,0246,02618.14+1,5770+113+1,6903.31-5598,005+81762.2
'26/07/01127127126127+11.5+9.911.294,7375,2690.96.04+8320+109+9411.95+988,564+481681.96
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
'26/06/30116116116116+10.5+9.9501,4811,1061.341.72-1160+18.6-97.51.21+8178,466+611201.42
'26/06/2995.710593.3105+9.47+9.912.42,8581,9821.442.96-120+42.9+30.91.38+1927,649+29590.77
'26/06/2698.71039595.7-5.98-5.888.042,3702,7370.872.33+53.20-18.5+34.71.42-667,457-2300.4
'26/06/2510410495.1102+2.09+2.19.116,1045,0201.226.14-9030-44.8-9481.36-257,523-22320.43
'26/06/2488.899.688.299.6+8.97+9.912.52,9332,0491.432.86+3150+74.2+3891.74+1597,548+33540.72
'26/06/2392.392.387.890.6-1.1-1.24.891,2941,2601.031.17+21.50-5.68+15.81.5+167,389+1210.28
'26/06/2294.296.991.291.7+0.9+0.996.261,8191,7591.031.7-2020+22.2-1801.43+117,373+3200.27
'26/06/1889.594.786.590.8+4.29+4.959.452,9082,7091.072.64-9090+43.3-8661.61+2717,362-2170.23
'26/06/1784.687.282.986.5+1.69+25.051,0681,1370.940.91-1340+13.7-1202.31+97,097+7190.27
'26/06/1684.987.182.984.8+1.99+2.415.051,4861,2941.151.27-3710+4.5-3662.33+307,088-3120.17
'26/06/1584.385.182.582.8+3.19+4.013.251,2771,1261.131.07-194+6.51+12.7-1752.58-377,058+1150.21
'26/06/1282.482.579.679.6+0.4+0.53.651,0159661.050.82-1300-5.74-1352.75-1277,095-42140.2
'26/06/1179.982.678.179.2-2.49-3.055.611,6491,8550.891.32+4410-18.7+4232.88-1607,222+6560.78
'26/06/1087.590.481.381.7-5.78-6.6110.42,2272,6000.861.92-1260-31-1572.57-1747,382+41500.68
'26/06/0990.790.785.287.5-3.19-3.526.043,1003,3240.932.71+2620-11.5+2512.66-1047,556-490.12
'26/06/0889.392.689.390.7-8.47-8.543.321,4912,2160.671.35+20.20-65.2-452.33-2047,660-3130.17
'26/06/0510210397.799.2-3.99-3.865.311,4491,5650.931.45+1070-15.1+922.3-1377,864-2160.2
'26/06/0499.710599.2103+2.99+2.995.971,5901,5551.021.64-1760-0.06-1762.16+578,0010180.22
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
'26/06/03102109100100-1.5-1.478.822,1182,1440.992.2-1140+3.32-1102.25+297,944+1180.23
'26/06/0210710797.9102-6.48-5.998.113,7773,5151.073.83-31.50-7.23-38.72.36-2657,915-22170.21
'26/06/01109113107108+0.5+0.466.023,3932,7831.223.72-2770+26.3-2512.32+848,180-2390.48
'26/05/29108110105108+2.49+2.375.212,2652,2970.992.44-2570+2.6-2552.78+1638,096+3410.51
'26/05/28112112103105-6.98-6.2284,3203,7441.154.6+1,1340-17.5+1,1173.06-7137,933-13380.48
'26/05/27122122111112-6.48-5.469.664,2884,0791.054.97-1630-88.4-2512.16-1428,646-21510.59
'26/05/26118121114119+1+0.856.364,1183,4261.24.87+7820-29.5+7532.32+498,7880720.82
'26/05/25120126117118007.26,7265,3171.278.17+1360-111+24.81.61-4588,739-2720.82
'26/05/22117122116118+1.5+1.295.584,7357,7550.615.63+1960-144+52.21.49-2579,197+8740.8
'26/05/21112119110116+4.49+4.027.597,66712,4020.628.82-1770-31.1-2081.26+8579,454-162660.7
'26/05/20122122112112-12-9.688.477,93436,2880.229.26-1,1140-150-1,2641.42+758,597+22282.65
'26/05/19118124112124+11+9.7310.615,22623,8010.6418.2-740+219+1452.14+8008,522+1432262.65
'26/05/18103113102113+9.97+9.7110.24,2933,1941.344.69-5610+73.5-4882.07+407,722+53831.07
'26/05/1510911099.2103-2.99-2.8310.45,74812,7800.456.03+2260-44.6+1812.44-2337,682-23300.39
'26/05/14112113105106-7.48-6.617.494,97118,6030.275.34-7900-96.7-8872.19+747,915-4530.67
'26/05/13112119107113+3.49+3.1810.911,59729,5190.3913.1+1940-107+87.13.01+1557,841-53570.73
'26/05/12106110106110+9.97+1044,4204,5930.964.8+1,1700+281+1,4512.85+5717,686+571101.43
'26/05/1199.799.799.499.7+8.77+9.650.332,8391,2182.332.84-280+99+711.88-737,115+15530.74
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
'26/05/088495.48490.9+4.19+4.8313.110,3707,1981.449.33+3190+96.2+4151.97+1,1277,188+14380.53
'26/05/0780.986.778.886.7+7.88+9.9910.13,8382,0051.913.26+2670+67.7+3351.62+1586,061+21240.4
'26/05/0680.585.278.878.8+0.3+0.388.122,5992,3091.132.13+1350+114+2491.42+415,903-130.05
'26/05/0577.379.17778.6+0.8+1.032.829167771.180.72+3320+11.9+3441.35-375,862040.07
'26/05/0478.880.477.677.8-0.3-0.383.71,4641,3171.111.16-2270+11.4-2160.99+665,899+140.07
'26/04/3079.779.774.478.1-1.1-1.396.82,1391,8121.181.67-3330-2.19-3351.12-2175,833-530.05
'26/04/2977.680.475.679.1+1.69+2.196.312,2431,8711.21.78-4620-0.09-4621.31+1676,050+480.13
'26/04/2878.880.276.977.5+1.3+1.74.451,1911,2270.970.94-210+6.2-14.81.76-215,883-140.07
'26/04/2778.881.872.876.2-2.49-3.1711.51,8871,6671.131.44+1480+3.02+1511.83-325,904-150.08
'26/04/2482.685.577.878.7-2.29-2.839.611,9852,2580.881.63-2470+27.2-2201.77+15,936+460.1
'26/04/2387.287.275.880.9-3.19-3.7913.63,2342,6331.232.63+5510-0.54+5501.99-1075,935+220.03
'26/04/2285.789.783.484.1+1.89+2.37.645,4354,7191.154.74-240-26.9-50.91.53+3216,042000
'26/04/2182.282.282.282.2+7.48+1001,0968311.320.9-390+76.3+37.31.54+2625,721000
'26/04/2072.774.872.774.8+6.78+9.973.089005821.550.67+300+13+431.59-625,459-400
'26/04/1762.16861.668+6.18+1010.31,0721,0521.020.72+85.30+5.08+90.31.57+2425,521-140.07
'26/04/1662.46361.261.8-0.6-0.962.881773810.460.11-170+0-171.48-165,279-150.09
'26/04/1562.162.861.762.4+1.59+2.621.82442540.960.15+640+1+651.66+65,295060.11
'26/04/1462.764.460.860.8-1.69-2.715.744639430.490.29-70+1.22-5.781.63-195,289-760.11
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
'26/04/1359.963.359.962.5+3.39+5.735.735214841.080.32+2470+3.93+2511.65-225,308+2130.24
'26/04/10606158.959.1-0.8-1.333.493314370.760.2+240-1.14+22.91.5-155,3300110.21
'26/04/0960.660.658.359.9+0.1+0.173.833355080.660.2+170-0.24+16.81.49+185,345-1110.21
'26/04/0858.561.456.859.8+3.49+6.198.147979760.820.48+60-0.91+5.091.48-85,310+1120.23
'26/04/0757.257.456.156.3-0.8-1.42.271021470.690.06+20-1.01+0.991.49-65,3180110.21
'26/04/0258.860.657.157.1-1.2-2.055.982872920.980.17-50-0.06-5.061.49-35,324-1110.21
'26/04/0155.958.355.958.3+2.59+4.654.291411301.090.08+380+1+391.36-165,327-1120.23
'26/03/3156.358.755.455.7-1-1.765.81722050.840.1-420-2.31-44.31.31-55,343-5130.24
'26/03/3057.459.755.456.7-1.1-1.97.412933790.770.17-430+1.66-41.31.33-345,3480180.34
'26/03/2758.258.256.557.8-0.3-0.512.921662950.560.1-460-1.82-47.81.37+95,382+6180.33
'26/03/2660.461.258.158.1-2.29-3.85.122443490.70.14-1170-2.05-1191.41+85,3730120.22
'26/03/2557.662.857.660.4+3.19+5.579.064115330.770.25+650-6.84+58.21.5-15,365-5120.22
'26/03/2459.559.556.157.2-0.7-1.25.851451960.740.08-210+11.3-9.751.43-95,3660170.32
'26/03/2357.559.657.557.9-1.79-3.013.511443280.440.08+20-1.82+0.181.48+65,3750170.32
'26/03/2059.860.758.659.7+0.5+0.843.541932060.930.12+31.30-0.65+30.61.48-25,3690170.32
'26/03/1959.960.258.959.2-0.7-1.162.161592400.660.09-160-1.1-17.11.47+155,3710170.32
'26/03/1860.560.959.459.9+0.4+0.672.512562720.940.15+310+1.41+32.41.48-35,3560170.32
'26/03/1759.260.659.259.5+0.9+1.532.382252131.060.14+120-3.76+8.241.46-105,3590170.32
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
'26/03/1657.759.557.358.6+1.1+1.913.812022260.90.12+52.90-1.84+511.45-155,3690170.32
'26/03/1358.758.857.357.5-1.2-2.042.553183790.840.18+140-6.4+7.61.4-155,3840170.32
'26/03/1259.860.558.658.7-1.1-1.833.172663430.770.16-600-4.37-64.41.38-255,399+1170.31
'26/03/1159.560.859.559.8+1+1.692.22492560.970.15+440-0.9+43.11.41+175,424-4160.29
'26/03/1059.460.658.658.8-0.1-0.173.382752830.970.16+40-0.39+3.611.4-85,4070200.37
'26/03/0958.759.858.358.9-4.19-6.642.373654490.810.22+620-15.3+46.71.4-65,415+3200.37
'26/03/0662.96462.463.1-0.1-0.162.521171700.690.07-100-2.15-12.11.38-25,4210170.31
'26/03/0562.564.862.563.2+1.69+2.763.732152820.760.14+470-9.16+37.81.49-145,4230170.31
'26/03/0465.165.559.961.5-4.88-7.368.415876550.90.37+260-27-0.951.45-1085,437-9170.31
'26/03/0369.870.866.466.4-3.39-4.866.294494960.910.31+40-2.2+1.81.41-415,545-7260.47
'26/03/0267.370.866.469.8+0.9+1.36.374996960.720.35+530+4.29+57.31.45-45,5860330.59
'26/02/2667.270.366.868.9+1.99+2.985.226365821.090.44+2490+2.09+2511.41+235,590+3330.59
'26/02/2567.568.166.466.9+0.3+0.452.542843190.890.19+430-0.25+42.71.2+25,5670300.54
'26/02/2467.268.566.466.6-0.7-1.043.115666160.920.38+1480+6.16+1541.2-765,5650300.54
'26/02/2364.367.664.167.3+2.89+4.495.425155021.030.34+2930+7.54+3011.08-225,641+3300.53
'26/02/1165.866.863.464.4-1.69-2.565.135647890.710.37-1430-8.1-1510.82+595,663-11270.48
'26/02/1065.367.464.166.1+1.69+2.635.115295870.90.35+670-17.6+49.40.92-335,604+2380.68
'26/02/0967.768.363.864.4-2.09-3.156.751,2131,2320.980.8-3120-4.1-3160.84+45,637-6360.64
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
'26/02/0667.567.564.166.5+1.69+2.625.231,7791,4781.21.18-25.60-1.48-27.11.04-455,633+3420.75
'26/02/0570.87164.364.8-6.48-9.099.372,1792,0371.071.47-8640-16-8801.02+1195,6780390.69
'26/02/046571.764.971.3+5.88+8.9910.41,6961,3301.281.2-5120-2.07-5141.68+865,559+1390.7
'26/02/0366.767.364.665.4-0.5-0.764.083313430.970.22+200-1.43+18.61.94-455,473-5380.69
'26/02/0266.668.365.965.9-0.7-1.053.592434020.610.16+460-6.1+39.91.91-195,518+4430.78
'26/01/3070.670.666.366.6-4.09-5.786.066406460.990.44+190-15.6+3.421.86-1005,537-33390.7
'26/01/2973.873.870.370.7-2.59-3.544.765236020.870.38-970-19-1161.87+115,637+1721.28
'26/01/2871.873.671.873.3+1.69+2.372.513703840.960.27-50+65.6+60.61.96-55,6260711.26
'26/01/2771.674.671.671.6-0.4-0.554.164724071.160.34+300+9.03+391.97+55,631-8711.26
'26/01/2670.372.270.372+0.9+1.262.662092480.840.15+1070+15.7+1231.94+15,626+1791.4
'26/01/2370.871.870.271.1-0.5-0.72.232603540.730.19+530+5+581.87-125,625+1781.39
'26/01/2273.674.37171.6004.63454190.820.25-210+10.1-10.91.82-65,637-2771.37
'26/01/2173.373.871.671.6-2.09-2.842.984485960.750.33-100-3.93-13.91.9-575,643-20791.4
'26/01/2073.274.972.973.7+0.5+0.682.724074930.830.3+40-4.25-0.251.9-165,7000991.74
'26/01/1971.375.470.673.2+1.79+2.516.75564981.120.41+2060+2.48+2082.19-435,716-6991.73
'26/01/1674.274.670.971.4-2.39-3.2455297510.70.39-14.30-2.12-16.42.01-105,759-161051.82
'26/01/1573.374.37373.8+0.6+0.821.772542471.030.19+690+3.17+72.22.03-325,769+11212.1
'26/01/1473.774.17373.2-0.5-0.681.492845450.520.21-270-0.67-27.71.97+145,801-31202.07
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
'26/01/1373.275.172.873.7+0.4+0.543.134175870.710.31+320+3.32+35.31.99-75,787+41232.13
'26/01/1273.475.572.673.3+1.4+1.944.025907580.780.44+600-1.97+581.95-185,794-121192.05
'26/01/0971.873.870.971.9+2.09+34.146371,0100.630.46-110-1.98-131.89+15,812+31312.25
'26/01/0871.872.869.269.8-1.89-2.645.014969110.540.35-33.60-0.02-33.71.95-175,811-41282.2
'26/01/0775.175.671.171.7-2.19-2.976.078031,1260.710.58+820-4.23+77.81.98-815,828-51322.26
'26/01/0676.97773.973.9-2.19-2.884.061,0291,6520.620.77+470-3.3+43.71.93-1515,909-31372.32
'26/01/0578.578.97676.1-2.19-2.83.828261,5660.530.64-60-9.56-15.61.91-1076,060-121402.31
'26/01/0277.979.177.778.3+0.7+0.91.935846470.90.46+1640-2+1621.92-866,167-71522.46
'25/12/318080.477.377.6-3.99-4.893.912,0683,3330.621.63-2860-82.1-3681.77-2236,253-21592.54
'25/12/307983.778.981.5+1.99+2.516.022,5663,2160.82.11+160+31.3+47.31.98+1576,476+61612.49
'25/12/2981.781.976.179.5-2.69-3.277.152,5173,7700.671.99-4680+34.7-4331.98-1956,319+91552.45
'25/12/2678.882.777.982.2+3.49+4.436.22,6943,0570.882.19-820-10.5-92.62.29+3856,514-11462.24
'25/12/2475.278.875.278.8+2.99+3.954.871,2571,4720.850.98+720+66.5+1382.26+1176,129+71472.4
'25/12/2375.977.874.875.8-0.1-0.133.946101,2750.480.46-690-11.1-80.12.15+516,012+11402.33
'25/12/2276.277.775.575.9+0.9+1.22.935568470.660.43-500-4.12-54.12.21+455,96101392.33
'25/12/1975.276.37475+1+1.353.16279140.690.47+1850-22.5+1632.31-1085,916-41392.35
'25/12/1877.877.873.474-3.19-4.135.688872,0820.430.67-470-5.45-52.52.13-836,024-21432.37
'25/12/1778.378.47577.2004.399002,0410.440.69-440+29-14.92.26+266,107-11452.37
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
'25/12/1677.779.576.377.2-0.6-0.774.231,1963,1350.380.93+480+0.43+48.42.31+266,081+51462.4
'25/12/1577.67976.377.8-1.5-1.893.521,2131,7800.680.95-650-117-1822.36-716,055+51412.33
'25/12/1275.879.773.879.2+4.78+6.438.032,2084,2010.531.72-850+102+172.48+2736,126-61362.22
'25/12/1178.879.474.274.5-2.19-2.866.892,2585,9300.381.74+1760-6.7+1692.68-975,853+191422.43
'25/12/1073.67973.276.7+3.49+4.778.044,7755,1840.923.69+1530+1.59+1552.7+155,950+201232.07
'25/12/0967.873.267.373.2+6.58+9.888.832,5423,7130.681.82+4140+96.1+5102.57+1715,935+151031.74
'25/12/0866.466.86566.6+1.4+2.142.754676370.730.31+1550+3.56+1592.22-305,764+4881.53
'25/12/0565.665.663.265.2+0.1+0.153.684207250.580.27+970+1.2+98.22.19-1365,794-3841.45
'25/12/0465.865.864.665.1+0.1+0.151.842332031.150.15+770+0.03+772.17-415,930+1871.47
'25/12/0363.765.363.765+1.69+2.682.524103931.040.27+2360+1.05+2372.26-345,971+3861.44
'25/12/0263.964.363.163.3-0.7-1.091.872372101.130.15+70+2.22+9.222.06-176,005-5831.38
'25/12/0163.864.362.864+0.4+0.632.352583250.80.16+640+0.27+64.32.16-76,022+1881.46
'25/11/2863.864.863.463.6-0.1-0.162.193325820.570.21+1020+0.38+1032.22-166,029+1871.44
'25/11/2761.464.661.463.7+2.79+4.585.249968421.180.63+6360+1.55+6382.14-806,045+22861.42
'25/11/266161.360.160.9+0.9+1.51.992032011.010.12+1110+1.05+1121.61-136,125+2641.04
'25/11/2558.660.458.660+1.69+2.913.083632641.370.22+2140+0.49+2141.53+66,138+3621.01
'25/11/2456.758.656.758.3+1.79+3.173.351621511.070.09+810+1+821.2+36,132+3590.96
'25/11/2156.557.756.356.5-1.2-2.072.423034620.660.17+11.300+11.31.13-156,129+2560.91
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
'25/11/2057.258.356.857.7+1.2+2.122.651833680.50.11+110+1+121.11-206,144+2540.88
'25/11/195757.855.756.5-1.2-2.073.632393510.680.14-1110+0.05-1111.08-96,164-3520.84
'25/11/1857.958.657.257.7-0.2-0.342.411932180.890.11-50-0.85-5.851.15-126,173+10550.89
'25/11/1758.559.457.857.9-0.7-1.192.722534250.60.15-37.90-2-39.91.16-746,185-2450.73
'25/11/1458.260.357.658.6+0.1+0.174.64795570.860.29+2090+1.06+2101.23+116,259+7470.75
'25/11/1359.359.458.358.5-0.5-0.841.861485850.250.09-150+1.2-13.81.04-56,2480400.64