≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2610 華航 / K線圖(月)

2610 華航

日期: 11/06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
21.221.65-0.45-2.08%5.08%20.721.420.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
50,99110.65億13,6833.73張/筆20.891.39.77-0.59
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)
90,19919.54億21,2014.25張/筆21.66+1.15 (+5.61%)

連續漲跌: 首日下跌  ( -0.45元 / -2.08%)

財報評分: 最新45分 / 平均40分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 〈熱門股〉華航客貨運業績暢旺 股價創3個月來新高 (Anue鉅亨 11/07 12:47)

• 華航Q3獲利年增近5成 創單季第三高紀錄 (Anue鉅亨 11/06 20:01)

• (補充公告2026/09/30重大訊息)與先啟資訊系統股份有限公司房屋租賃合約 (公告訊息 11/06 17:58)

• (補充公告2026/09/09重大訊息)與臺灣飛機維修公司房屋租賃合約 (公告訊息 11/06 17:52)

• (補充公告2026/06/30重大訊息)與中美企業公司房屋租賃合約續約 (公告訊息 11/06 17:49)

• 華航公司治理主管異動 (公告訊息 11/06 17:44)

• 華航內部稽核主管異動 (公告訊息 11/06 17:42)

• 華航2026年第3季合併財務報告 (公告訊息 11/06 17:35)

• 台股大屠殺！外資進出前10一文看　重砍台積電2.2萬張 (ETtoday新聞雲 11/06 16:52)

• 外資狂砍台股1024億！台玻昨加碼今殺最兇　進出前10一次看 (ETtoday新聞雲 11/05 17:20)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 華航首推跨年主題航班 打造全旅程限定企劃 (Anue鉅亨 11/04 12:48)

• 外資狠砍1073億！記憶體3檔、台積電慘遭提款　進出前10大一文看 (ETtoday新聞雲 11/03 16:30)

• 外資連3砍！今提款力積電、台積電最多　台股進出前10大一次看 (ETtoday新聞雲 11/02 16:44)

• 金惠奫出任台灣觀光代言人 觀光署攜國航及韓國旅遊業者搶攻來台市場 (Anue鉅亨 10/30 21:33)

• 外資10月砍台股9943億！今提款友達2.8萬張最兇　進出榜一文看 (ETtoday新聞雲 10/30 17:17)

• (補充公告2025/12/24重大訊息)代子公司華信航空股份有限公司公告租賃辦公房舍及庫房 (公告訊息 10/30 13:45)

• 華航787新機躍2027年月曆主題 展現職人團隊服務 (Anue鉅亨 10/30 10:19)

• 澄清2026年10月28日媒體報導 (公告訊息 10/29 11:48)

• 台股收復47K失土！外資轉為買超159億元　回補面板雙虎 (ETtoday新聞雲 10/28 17:43)

• 旅遊業衝刺線上旅展買氣 這些航點和機票都有優惠 (Anue鉅亨 10/25 08:30)

• 原僅比美西線多10元運價的航空貨運美東線　本月高出約50元 (ETtoday新聞雲 10/19 07:00)

• 外資續砍台股461億！台積電賣最多　買賣前10大個股一次看 (ETtoday新聞雲 10/16 17:48)

• 跨年機票價漲逾15% 10大熱門旅遊城市出爐由日本包辦5個 (Anue鉅亨 10/15 17:59)

• 外資砍台股3025億史上最慘！提款台積電3.4萬張　買賣前10大曝光 (ETtoday新聞雲 10/15 16:41)

• 華航拓碳抵換平台合作機制 減碳累點新制上路 (Anue鉅亨 10/15 16:10)

• 華航重啟直飛重慶航班 晶華搶搭高端商旅商機 (Anue鉅亨 10/14 13:20)

• 華航攜手Discovery頻道推紀錄片 揭密飛機維修第一線 (Anue鉅亨 10/06 19:44)

• 華航攜手Discovery頻道　推出全新紀錄片深入修護幕後 (ETtoday新聞雲 10/06 18:46)

• 獨家／10月台灣狂出AI相關貨品　包機已達97架次創歷史新高 (ETtoday新聞雲 10/04 02:00)

• 華航釋空服職缺 10/5起報名 最快明年1月中旬報到 (Anue鉅亨 09/30 23:01)

• 與先啟資訊系統股份有限公司房屋租賃合約 (公告訊息 09/30 17:13)

• 代子公司華信航空股份有限公司公告租賃辦公室 (公告訊息 09/30 16:38)

• 外資拒抱股過中秋！重砍友達近8萬張　進出前10大一文看 (ETtoday新聞雲 09/24 17:23)

• 外資連5買！進出前10大一文看　回補台泥3萬張 (ETtoday新聞雲 09/23 17:47)

• 華航加入天合聯盟15周年 總座：發揮聯盟綜效拓全球布局 (Anue鉅亨 09/17 10:02)

• 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)

• 華航首度完成長程航線使用40%SAF 再寫永續新局 (Anue鉅亨 09/15 11:33)

• 客貨艙需求均熱翻 航空三雄8月營收同飛出歷史次高紀錄 (Anue鉅亨 09/10 19:28)

• 與臺灣飛機維修公司房屋租賃合約 (公告訊息 09/09 15:52)

• 外資逆勢砸132億掃貨！狂買華邦電9.2萬張　重砍聯電6.3萬張 (ETtoday新聞雲 09/08 17:05)

• 航空燃油附加費9/16調升　長程線近半月調逾21%、短程線逾16% (ETtoday新聞雲 09/07 14:33)

• 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)

• 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)

• 台股補量攻高！外資進出前10一文看　買凱基金砍陽明 (ETtoday新聞雲 08/26 17:45)

• 華航搶高端客 歐紐澳航線9月起推商務艙新餐具 (Anue鉅亨 08/20 11:30)

• 華航受邀參加台新證券舉辦之線上法人說明會 (公告訊息 08/19 14:54)

• 國籍航空唯一 華航連4年獲亞洲最佳企業雇主獎 (Anue鉅亨 08/17 11:18)

• 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)

2610 華航 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共406月
月成交價: 21.2元 (+1.05元/ +5.21%)成交均張: 4.27萬張/日成交均額: 9.02億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第116高
-
首日上漲
(+1.05元/ +5.21%)
第53高
近4月新高
第42高
近4月新高

* 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
21.2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20.720.1520.3520.3522.518.552022.52119.559.3515.0514.420.2
漲跌價+0.5+1.05+0.85+0.85-1.3+2.65+1.2-1.3+0.2+1.65+11.85+6.15+6.8+1
漲跌幅+2.42%+5.21%+4.18%+4.18%-5.78%+14.3%+6%-5.78%+0.95%+8.44%+127%+40.9%+47.2%+4.95%
振幅8.94%10.2%10.3%10.3%10.2%35.3%35.3%42.2%45.2%82.6%283%176%187%34.9%
成交張數16.1萬21.3萬28.9萬45.7萬141萬504萬880萬1,588萬2,512萬8,167萬1.29億1.45億1.8億785萬
成交金額34.3億45.1億60.4億95.1億288億1,053億1,800億3,442億5,474億1.98兆2.67兆2.87兆3.39兆1,616億
週轉率2.64%3.49%4.72%7.48%23%82.3%144%260%411%1335%2108%2378%2942%128%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M11520.222.1520.121.2+1.05+5.2110.221342.745.19.02+99.6-0.32+0.65+10017.6-1.1338.9+0.450.621.58
26M101920.4521.220.0520.15-0.3-1.475.6229515.560.43.18+43.8-2.77-3.3+37.716+0.1340.1-0.030.160.41
26M092020.2520.6519.920.45+0.2+0.993.731915.964.73.23+15.5+31.2+0.57+47.315.3-4.8339.9-0.050.190.49
26M082122.2522.8519.8520.25-2.15-9.613.473735.11537.3-119+10.6-4.6-11315.1-2.5744.8-0.390.240.54
26M072223.723.720.122.4-1.3-5.4915.21,09449.723710.8+86.6+28.9-1.64+11417-0.7747.3+0.330.631.33
26M062119.224.7518.923.7+4.6+24.130.61,58475.434216.3+196+27.9+21.9+24615.6+2.3848.1+0.220.30.62
26M05201819.317.919.1+1.2+6.77.82920461738.64+42.1-18.1+0.48+24.514.2-5.5645.7-0.410.080.16
26M042018.2518.7517.717.9005.8751425.793.44.67-118-21.1-15.7-15513.2+1.4151.3-0.950.480.94
26M032220.220.517.917.9-3.1-14.812.490741.21717.78-233-13.5-19.4-26614.9-2.2449.6+1.391.472.96
26M021222.1523.0520.821-1.2-5.4110.148340.31068.87+62.5-21-2.25+39.218+6.2751.9-0.070.080.15
26M012120.223.520.1522.2+2+9.916.678237.21698.06+225-44.2-1.13+17916.9-5.745.6-0.490.150.32
25M122219.1520.7518.520.2+1+5.2111.760227.41175.33-45.6-9.69+8.52-46.713.5-3.0151.3+0.170.641.25
25M112020.1520.1518.9519.2-0.8-4642921.483.54.17-177+50.4+0.74-12614.4+3.0654.3+0.240.480.87
25M102020.8521.252020-0.85-4.08634817.471.43.57-77.8-8.96+2.39-84.417.1+2.2451.2+00.240.46
25M092121.2521.920.620.85-0.35-1.656.1330914.765.63.12+4.52-20.8+0.82-15.418.2+4.4849+0.020.240.48
25M082120.4521.6520.2521.2+0.6+2.916.835516.9753.57+54.9-17.4-1.42+36.118.1-2.1444.5-0.080.210.48
25M072321.722.3520.420.6-1-4.639.0367929.51466.33-55.9+70.4+0.54+15.117.3+1.5646.7-0.540.30.63
25M062122.1522.920.421.6-0.55-2.4811.354025.71175.59-104+69-3.2-3818.3-1.9245.1+0.540.831.84
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M052021.123.420.822.15+1.1+5.2312.475837.91718.54+31.5-40.4-3.5-12.519.9+0.9447+0.160.290.61
25M042022.6523.718.221.05-1.45-6.4424.472736.41557.73-135+54.3-6.2-86.819.4-3.4246.1-0.380.130.28
25M032123.625.3522.1522.5-1.3-5.4613.438718.493.34.44+31+8.26-5.57+33.721.6-1.4949.5-1.390.511.03
25M021925.325.7523.623.8-2.2-8.468.2737319.690.74.77-66.7+2.85-2.22-6621+2.4251-1.381.93.72
25M011525.726.624.926+0.35+1.366.6340226.81046.94+87.6-26.7-4.63+56.222.1-4.2248.6-0.283.286.74
24M122224.9527.224.825.65+0.75+3.019.641,14552.130113.7+186+66.1-10.9+24220.8-6.0852.8+1.193.566.74
24M112122.12522.0524.9+2.3+10.213.11,04949.925112+154+193-6.21+34118-15.858.9+0.482.374.02
24M101921.52320.322.6+1.1+5.1212.646024.299.85.25+96.9-3.84-3.79+89.215.6-10.474.7+1.041.892.53
24M092020.821.919.821.5+0.9+4.3710.241120.586.14.31+21-7+2.52+16.513.9+0.6685.1-0.210.851
24M082222.922.9519.620.6-2.35-10.214.651723.51084.92-57.8-2.03-12.9-72.813.7+2.0484.4-0.071.061.25
24M072123.7525.221.422.95-0.75-3.16161,12653.626812.8+76.4+41.2-5.07+11314.2-21.782.4-0.041.131.37
24M061922.5524.421.923.7+1.3+5.811.21,01353.323712.5+117+32.4+2.42+15213.1+9.39104-0.261.171.13
24M052221.0524.921.0522.4+1.45+6.9218.42,01391.545920.9+177+0.17+12.7+19011.8-4.2494.6+0.681.431.51
24M042019.522.219.0520.95+1.45+7.4416.296748.41989.88+17.7+0.19+4.84+22.79.55+0.0498.9+0.230.750.75
24M0321202019.0519.5-0.5-2.54.7540519.3793.76-55.5-1.24+1.07-55.68.86-2.0798.8-0.570.520.52
24M021320.4520.6519.720-0.4-1.964.6625219.450.63.89-19.6-0.09+2.37-17.39.66-1.28101-0.291.091.08
24M012221.922.72020.4-1.25-5.7712.569131.41476.67-103-8.38+0.93-1109.81+2.59102-0.631.381.35
23M122121.222.620.5521.65+0.55+2.619.7267932.41477-18.8+0.17-1.76-20.411.8+7.199.8-0.132.012.02
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M112219.5522.1519.4521.1+1.75+9.041488440.21888.53-49.8+8.13+0.75-40.911.6+3.5992.7-2.482.142.31
23M102021.4521.818.6519.35-1.85-8.7314.954927.41115.55-36.7-6.9-1.37-4512.2-11.389.2+0.384.625.19
23M092022.723.421.221.2-1.4-6.199.7347323.61065.3-48.8+0.64-7.45-55.613-5.67100-0.884.254.23
23M082225.0526.122.622.6-2.35-9.42141,35861.733315.1-62.6-2.04-18-82.614-8.18106+2.555.134.83
23M072126.4527.82424.95-1.25-4.7714.51,83687.447822.8+20.8-1.28-4.3+15.214.2-10.9114-0.272.562.24
23M062022.3528.752226.2+4+1830.43,50917590645.3+194+5.56+13.2+21313.9-1.13125-3.942.832.26
23M05221922.418.7522.2+3.2+16.819.21,3436127812.6+193+0.68+8.55+20212.4+7.99126+0.366.775.36
23M041719.5520.218.4519-0.5-2.568.9745126.587.35.14-39.7+0.08-5.55-45.29.89-3.69118+2.886.415.42
23M032320.321.118.9519.5-0.8-3.9410.6781341556.72-91.7-13.1+6.33-98.49.93-0.53122-22.23.532.9
23M021819.521.7518.8520.3+0.9+4.6414.91,14663.723313+20-1.59+6.58+2511.3+2.8123-2.3625.721
23M011318.919.5518.6519.4+0.4+2.114.7437028.570.85.44+34.2+1.03+3.35+38.611.2-4.88120-0.128.123.4
22M122218.420.1517.8519+0.9+4.9712.71,40163.726812.2-35.7+4.95+1.82-28.910.7-7.21125-2.3728.222.6
22M11221718.416.518.1+1.15+6.7811.21,00745.81778.03-61.1-2.17+0.16-63.111.2+7.57132-0.3530.523.1
22M102019.420.615.816.95-2.7-13.724.41,2216121910.9+29.9-5.99+4.48+28.412-32124-5.8130.924.8
22M092122.723.1518.519.65-3.15-13.820.41,69180.536217.2-131+8.96-8.67-13111.5-22.5156+11.336.723.5
22M082322.6523.320.3522.8+0.2+0.8813.11,34658.529512.8-63.4-5.24+1.8-66.813-9.74179-0.0925.414.2
22M072123.6524.052222.6-0.9-3.838.721,21457.828013.3-47.1+5.26+4.1-37.814+0.53189+25.225.213.4
22M062127.127.622.123.5-3.6-13.320.31,6177739618.8-92.4-80.8-0.58-17413.7-5.15188-22.30.010.01
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M052127.9529.32427.1-0.75-2.69192,29010960728.9+7.26-46.2-10.4-49.316.5-27.9193+5.1422.311.5
22M041926.429.9526.2527.85+1.2+4.513.93,6831941,04955.2+230+72.3-7.44+29517-16.5221+9.217.27.76
22M032328.329.52426.65-1.25-4.4819.74,4341931,21452.8-64.5-3.42-5.17-73.112.4-50.6238-207.973.35
22M021524.531.9524.227.9+4.5+19.233.16,2574171,805120+12.4+41.6+15.9+69.913.3+72288+5.0827.99.69
22M011827.6527.922.7523.4-4.15-15.118.72,61914667637.5-12.6-6.88-6.26-25.713.8-76.1216-5.4722.910.6
21M122225.453025.127.55+1.55+5.9618.85,8252651,59372.4-106-1.62-16.3-12414.2-1.14292-18.428.49.71
21M112217.6531.1517.626+8.8+51.278.810,9554982,818128+348+35.2-4.96+37815.6+161299+2546.815.7
21M102017.218.116.0517.20011.972936.41236.15-15.7-7.49+2.71-20.48.6+8.44138+0.5321.815.8
21M092017.2517.415.417.2-0.05-0.2911.659129.596.84.84+18.9-15.8-4.94-1.878.73-3.43129-6.9421.316.4
21M082217.2518.816.217.250015.11,36562.124010.9-28.9+2.87+6.26-19.88.59+4.57133+8.8828.221.2
21M072219.419.751717.25-1.8-9.4514.41,44165.526512.1-5.01-10.9-0.29-16.28.96-37.1128-44.219.315.1
21M062117.8522.5517.419.05+1.5+8.5529.35,9922851,21057.6-38-31.5+2.53-678.74+37.1165-41.963.538.5
21M052120.520.9513.5517.55-3.65-17.234.94,43821174735.6+5.16-61.7-10.2-66.79.53-37.7128-40.310582.4
21M041915.322.814.8521.2+5.95+3952.15,5272911,04955.2+21+82+8.92+1129.58+29.4166+11914687.9
21M032214.616.0513.3515.25+1.25+8.9319.34,55420766230.1-21.4+38.5-3.55+13.58.99-19.2136+12.627.219.9
21M021311.114.2510.7514+3+27.331.82,86622036528.1+57.9-5.05+13.1+669.48+84.4155+8.7914.59.34
21M012012.0512.059.9711-1.05-8.7117.31,23161.61346.71-43.5-6.14-2.7-52.38.3-1371.1-1.695.728.04
20M12239.7813.159.6612.05+2.27+23.235.72,79012132614.2-75.2+8.92-1.56-67.89.17+39.584.1+3.127.418.81
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M11218.7510.18.29.78+1.03+11.821.71,01548.394.54.5+22.1-3.96+1.85+2010.3+13.544.7+2.574.299.61
20M10198.428.998.358.75+0.47+5.687.7328915.225.11.32+7.71+0.38-1.65+6.459.99-0.4531.2-0.091.725.53
20M09228.679.668.068.28-0.26-3.0418.797444.386.63.93-6.62-17.8-3.63-28.19.95-2.4631.7-0.181.825.74
20M08217.9297.628.54+0.55+6.8817.31,01448.385.24.06-180+24.7+0.01-15510.7+3034.1+0.425.84
20M07238.218.47.57.99-0.21-2.56112229.6517.90.78-25.6-1.52+0.35-26.813.4-1.314.1-1.011.638.9
20M06208.2498.128.20010.736418.231.11.56+36.2-4.87+1.04+32.413.9-2.635.41-0.512.6148.2
20M05207.88.657.618.2-0.05-0.6112.637318.730.41.52-13.8+13.6+0-0.2213.4-38.04+0.443.1238.8
20M04206.638.56.38.25+1.64+24.833.353526.739.31.96-53.7+0.08+2.18-51.413.7+1.4911-3.12.6824.3
20M03228.028.345.56.61-1.55-1934.857426.139.61.8-49.6+0.43-2.97-52.214.3-4.969.56+1.195.7860.5
20M02197.918.697.58.16+0.14+1.7514.826614221.16-11.7+0.03+0.03-11.615.3-4.6614.5+3.544.5931.6
20M01159.069.1388.02-1.04-11.512.51509.9912.90.86-29.2-0.51-2.12-31.915.6-2.5119.2+1.051.055.49
19M12229.039.1799.06+0.05+0.551.891416.412.80.58-14.2+0.11+2.15-1216.1-3.821.7-0.0200.02
19M11219.089.1599.01-0.05-0.551.661728.1915.60.74-45.4-0.08+0.28-45.216.2+6.1925.5-0.040.020.09
19M10219.19.249.039.06-0.02-0.222.311406.6612.70.61-22.5-0.18-6.74-29.417+0.7419.3-0.060.060.34
19M09199.249.39.069.08-0.16-1.732.61095.75100.53-17.5+1.1-1.56-1817.4+0.0518.6+0.060.120.65
19M08219.449.449.029.24-0.32-3.354.391627.7114.90.71-62.3+0.39-3.1-65.117.7-0.1218.5+0.060.060.33
19M07239.819.939.429.56-0.28-2.855.181416.1513.80.6-1.48-1.13-0.23-2.8418.8+1.4618.7-0.1600.01
19M06199.7410.359.679.84+0.1+1.036.981829.618.20.96+33.6+1.22+1.73+36.519+0.8817.2+0.10.160.92
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M05229.89.89.229.74-0.06-0.615.921667.5315.70.71-5.53-10.5+1.79-14.318.4-0.5716.3+0.040.060.37
19M04209.8610.059.619.8-0.06-0.614.461246.2212.20.61-11.7-5.48+0.68-16.518.6+0.4216.9-1.050.020.09
19M032010.210.259.559.86-0.29-2.866.91708.4816.80.84-29.1-0.48+0.41-29.218.9-2.1316.5-0.871.076.48
19M02139.9510.359.9210.15-0.4-3.794.0825619.725.92-29.8+2.41+2.1-25.319.3+2.4718.6+0.541.9410.4
19M01211111.2510.410.55-0.45-4.097.731949.23211+41.8-0.42-0.46+40.919.7-2.6416.1-1.111.418.73
18M122111.2511.3510.311009.5527913.330.31.44+45.6+4.91-0.37+50.118.9-1.8618.8-0.532.5213.4
18M11229.2711.39.1611+1.84+20.123.437917.239.11.78+93.7+9.16+1.76+10517.9+1.6220.6+2.63.0414.8
18M10229.259.558.979.16-0.09-0.976.272149.7119.70.89-34.3+0.32-1.61-35.616.3-2.3819+0.360.442.33
18M09199.399.549.139.25-0.16-1.74.361538.0614.20.75-16.9+0.04+0.01-16.916.9-3.8121.4-0.090.080.37
18M08239.99.959.119.41-0.48-4.858.4926411.524.81.08-1120+1.23-11117.2+6.3425.2+0.080.170.68
18M07229.529.949.39.89+0.37+3.896.721707.7216.30.74-30.2-0.31+0.23-30.319.3-2.4318.8-0.240.090.46
18M062010.0510.49.49.52-0.63-6.219.851688.4116.70.84-47.3-0.74+0.33-47.719.8+0.8921.2+0.220.321.52
18M052210.810.81010.15-0.7-6.457.371647.4616.70.76-40.6-0.8-0.27-41.620.7+0.9620.4-0.260.10.49
18M041810.810.8510.2510.85+0.05+0.465.561357.4714.20.79-5.36+0.64-0.7-5.4221.4+0.119.4-0.10.361.83
18M032311.3511.410.5510.8-0.7-6.097.392028.7822.30.97-23-4.34-0.16-27.521.5+4.6519.3-0.630.452.34
18M021312.1512.351111.5-0.6-4.9611.21431116.51.27+6.91-4.78-1.47+0.6521.9-0.314.6-0.351.087.38
18M012211.6512.911.6512.1+0.45+3.8610.731914.539.61.8+60.1+6.69+0.15+66.921.8+1.7814.9+1.241.439.57
17M122111.612.411.411.65+0.1+0.878.6628013.333.41.59+60-15.1-14.9+3020.6+2.2713.2+0.110.191.46
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M112212.3512.410.9511.55-0.75-6.111.838417.543.71.98+65.7-21.9-6.94+36.919.5+4.210.9+0.080.080.72
17M101911.312.511.1512.3+1+8.8511.935818.9422.21+22.1-7.17+4.83+19.818.3-1.416.68000
17M09221313.410.9511.3-1.5-11.719.158426.572.33.29+46.7+1.31-16.2+31.817.9-3.848.09000
17M08239.1812.89.1112.8+3.52+37.939.890539.41014.41+155+48.5+17.3+22117.1-16.611.9000.04
17M07219.299.49.089.28+0.05+0.543.471175.5510.80.51+1.19-0.7-0.09+0.414.4-5.7528.5-0.0500.02
17M06239.219.449.029.23+0.02+0.224.561948.4517.80.77-12.5-0.25+0.99-11.714.4-7.2534.3-0.470.060.16
17M05209.349.389.059.21-0.14-1.53.5322811.420.91.05-22+0.8-0.49-21.714.8-5.9241.5+0.440.521.26
17M041810.3510.49.29.35-1.2-11.411.424413.623.31.29-89.20-0.48-89.715.2+3.1847.4-1.160.080.16
17M032310.110.99.8310.55+0.45+4.4610.63451535.71.55+45+0.07-1.16+43.916.8-2.3744.2+0.11.232.79
17M02189.5210.29.3910.1+0.7+7.458.6223913.323.41.3+40.5+0.01+7.98+48.516.1-3.8146.6+0.431.142.44
17M01169.299.579.269.4+0.1+1.083.3381.65.17.660.48+5.89-0.02+0.07+5.9415.4-2.650.6-0.040.711.41
16M12229.589.649.259.3-0.26-2.724.081205.4711.40.52-1.590-2.85-4.4415.2-2.4353.2-1.450.751.41
16M11229.5510.39.159.56+0.01+0.11229813.628.81.31+1.53+0.02+0.79+2.3415.2+0.3755.6+1.472.23.95
16M10209.419.649.259.55+0.2+2.144.171356.7412.70.63+16.7-0.1-0.1+16.515.2-2.7755.3+0.20.731.32
16M09199.219.649.199.35+0.14+1.524.891477.7313.90.73-4.08-0.01-0.18-4.2615.2-2.3258+0.050.520.9
16M08239.459.69.179.21-0.19-2.024.5724910.823.51.02+30.8-0.03-0.96+29.815.3+0.8260.4-0.270.480.79
16M07209.7110.059.079.4-0.29-2.9910.14202140.22.01-32.5-0.9+1.09-32.414.7-5.3959.5-2.410.751.26
16M062110.3510.59.259.69-0.66-6.3812.139218.739.21.87+10.7-2.12+0.49+9.0415.2+5.5264.9+2.883.164.87
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M052110.4510.559.8610.35-0.2-1.96.5422110.522.51.07-18.50-1.49-2015+1.4259.4-0.640.280.47
16M041911.4511.510.4510.55-0.95-8.269.1319910.521.71.14-30-3.85-1.5-35.415.3+1.1458.2+0.780.911.57
16M032311.5511.8511.3511.5004.3524610.728.51.24+24.4+0.2-1.26+23.415.7-5.7657.1-0.090.140.24
16M021311.3511.811.111.5+0.15+1.326.1716012.318.21.4+9.92+0+0.66+10.615.3-4.0162.8-0.420.220.36
16M01211212.051111.35-0.65-5.428.7533015.737.51.79-56.5+1.25-2.41-57.615.1+3.4366.9-1.610.640.96
15M122310.8512.2510.7512+1.2+11.113.943018.749.42.15-3.22-1.66+3.92-0.9615.8-0.863.4+1.022.263.55
15M112111.6512.1510.6510.8-0.85-7.312.92931433.51.59-51.2-3.58-6.19-60.916+1664.2+0.81.241.92
15M102111.412.310.911.65+0.4+3.5612.450323.958.32.78-17.3-14.3+1.43-30.216.7+15.248.3+0.060.430.89
15M092011.5511.910.811.25-0.45-3.859.434717.339.41.97-26.9-21.5+0.9-47.517.2+19.333.1-0.040.361.1
15M082114.114.8511.111.7-2.35-16.726.749423.562.32.97-62.7-12.1+6.75-68.117.8+13.813.8+0.410.412.97
15M072213.1514.81314.05+0.9+6.8413.745720.864.52.93-14.2+24.8-1.78+8.8318.600000
15M062114.814.8511.613.15-1.85-12.321.747922.862.32.97-34.8-35.1-7.59-77.51900000
15M052016.316.3513.9515-1.3-7.9814.744822.466.63.33-29.4-10.3-3.48-43.219.700000
15M042016.218.2515.7516.3+0.25+1.5615.659529.71005.02+130+22.8-4.17+14919.300000
15M032215.3516.314.0516.05+0.65+4.2214.638517.559.12.69+46.6-2.98-8.69+351700000
15M021315.515.5514.515.4-0.5-3.146.627721.341.53.2+29.5-24.2-2.77+2.5316.100000
15M012014.816.614.515.9+1.4+9.6614.567333.71065.32+49.7+9.88-21.9+37.715.700000
14M12241315.351314.5+1.45+11.11882134.21174.88-33.3+44.7-5.67+5.7614.600000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M112011.9513.3511.813.05+1.15+9.661350525.263.13.15+79.3+19.1-5.94+92.515.3-0.70000
14M102210.212.39.911.9+1.7+16.723.548321.952.62.39+91.3+8.78+2.5+10313.5-1.730.7000
14M092110.0510.359.9910.2+0.2+23.61476.9814.90.71+32.3+0.66+0.75+33.711.9-2.142.43000
14M082110.210.39.8210-0.2-1.964.711054.9810.50.5+6.54-0.38+0.7+6.8511.2-24.57000
14M072210.210.451010.2-0.05-0.494.391396.3214.30.65-4.14+0.57-1.84-5.4110.9-3.716.57000
14M062010.1510.251010.25+0.1+0.992.461075.3410.80.54-22-0.12+0.26-21.811-1.910.3000
14M052110.110.3510.110.15+0.05+0.52.481044.9310.60.5+3.63-0.62-0.33+2.6811.4-3.5712.2000
14M042110.0510.41010.1+0.05+0.53.981065.0510.80.52+14.8-0.1-0.52+14.111.3-1.5615.8000
14M032110.310.41010.05-0.35-3.373.851105.2411.20.53-0.2-1.68+1.14-0.7311-2.0317.3000
14M021710.510.5510.2510.4-0.25-2.352.8295.75.639.930.58-4.47-2.14-0.58-7.1911-2.7119.4000
14M011810.951110.510.65-0.3-2.744.571116.17120.67-0.97+0.15+0.02-0.811.1-3.5222.1000
13M122210.91110.610.95+0.1+0.923.691235.5913.20.6-6.68+0.15-2.44-8.9711.2-3.6825.6000
13M112110.651110.510.85+0.2+1.884.691728.2118.50.88+24.3-1.02+1.34+24.611.5-1.6529.3-0.0200
13M102211.111.210.510.65-0.45-4.056.311798.1519.30.88+45.3-12.5+0.32+33.111.2-3.9630.900.020.07
13M092010.4511.1510.311.1+0.6+5.718.11316.5714.20.71+48.1-0.1+0.57+48.510.6-3.5634.900.020.07
13M082111.111.210.210.5-0.6-5.419.011255.9513.40.64-22.4-5.69-0.46-28.59.92-7.238.400.020.06
13M072311.311.5511.0511.1-0.2-1.774.421255.4414.10.62+32.5-5.22-0.38+26.99.97-4.7845.6-0.150.020.05
13M061911.9512.110.911.3-0.85-79.881377.1915.50.81-25.3-0.33-2.17-27.89.32-4.3950.4-0.50.180.36
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M052211.2512.211.1512.15+0.9+89.3325811.730.11.37+10.6-0.24+2.92+13.39.87-16.154.8+0.350.681.24
13M042011.711.7510.911.25-0.45-3.857.2622911.425.61.28-24.7-17.9-4.31-479.38+2.0970.9-0.680.330.46
13M032112.2512.7511.5511.7-0.5-4.19.841959.3123.81.13-35.7-6.96-2.02-44.79.69+4.2468.8-1.111.011.47
13M02131313.112.1512.2-0.75-5.797.341301016.31.26-7.71-2.61-0.62-10.910.4-2.2664.6-0.422.123.28
13M012212.0513.451212.95+0.95+7.9212.139017.7502.27+20.7+15.5+1.18+37.410.5-5.9167+1.722.543.8
12M122111.7512.4511.612+0.3+2.567.261979.3923.81.13+13.8-2.79+1.43+12.410+2.8473-0.050.821.13
12M112211.511.81111.7+0.3+2.637.021386.2715.80.72-8.27+0.31-0.74-8.79.76-6.1270.1-0.470.881.25
12M102212.312.7511.2511.4-0.85-6.9412.21848.3622.31.01-0.53-0.7+0.16-1.079.87-6.6576.2-0.261.341.76
12M092011.512.5511.312.25+0.75+6.5210.92201126.21.31+26.4+1.39+0.18+2810-4.8382.9-1.421.591.92
12M082212.512.7511.2511.5-1-8122209.9926.71.21+8.24-11.4+1.33-1.839.46-0.3687.7+0.593.013.43
12M072213.313.311.912.5-0.9-6.7210.424711.231.21.42-0.03+3.08+0.32+3.379.5-4.8288.1-2.732.442.77
12M062112.1513.611.9513.4+1.4+11.713.838918.549.82.37+13.3+36-2.25+479.35-21.592.9+3.795.175.57
12M052211.4512.911.0512+0.65+5.7316.329313.335.11.6-10.1+4.11+1.34-4.639.09+0.24114+0.061.381.21
12M042011.812.051111.35-0.55-4.628.822001022.91.14-33.9-2.93-0.29-37.19.2-0.23114+0.411.321.16
12M03231414.1511.7511.9-2.05-14.717.225711.234.21.49-0.35-3.63-1.75-5.739.77+2.37114-1.780.960.83
12M022013.915.1513.413.95+0.05+0.3612.649624.871.23.56+42.4-1.98+0.25+40.79.64+14.1112-8.882.732.44
12M011513.2514.4512.8513.9+0.7+5.312.13002041.32.75+72.3-1.31-1.11+69.98.74-15.798+7.7711.611.8
11M122213.413.711.313.2+0.25+1.9318.526812.234.11.55+9.95-2.84-0.06+7.057.21-10.6114+0.373.843.38
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
11M112215.2515.5512.3512.95-2.3-15.12127912.739.21.78-18.2-9.89-2.27-30.37.35-5.49124-1.383.472.79
11M102015.216.114.515.25+0.05+0.3310.544222.1673.35+42.9+6.18+1.17+50.37.69-4.9130-1.654.853.74
11M092115.415.913.215.2-0.2-1.317.559828.586.24.11+32.4-35+1.95-0.667.55+10.5135+2.166.54.83
11M082316.9517.1513.5515.4-1.4-8.3321.448521.175.93.3-36.4-0.32-0.04-36.76.47-7.59124+2.174.343.49
11M072119.619.7516.816.8-2.7-13.815.136217.366.13.15-4.05-21.7-1.97-27.86.89+1.92132-2.082.171.65
11M062119.220.117.819.5+0.25+1.311.944321.184.34.01+15.2+28.6+1.14+456.84-4.2130+1.044.253.27
11M052118.119.617.219.25+0.95+5.1913.149923.793.84.47-1.39+17.6+0.56+16.86.67-10.3134-4.673.212.39
11M041916.9519.7516.718.3+1.35+7.961866635.11256.56-4.03-0.85+2.74-2.146.7+2.92144+2.297.885.46
11M032319.419.516.0516.95-2.35-12.217.952022.692.64.03+6.85-26.8-2.97-22.96.79-13.6141-1.665.593.95
11M021422.322.317.919.3-3-13.519.760743.41198.52-35.4-13-14.8-63.26.62+21.7155+4.367.254.68
11M01202626.1521.5522.3-3.5-13.617.885942.920210.1-23.2-37.2+1.61-58.87.39-9.09134-1.852.892.16
10M122324.52623.725.8+1.45+5.959.451,00243.624810.8+40.9-18.6+4.12+26.47.9-9.02143-1.464.743.32
10M11222425.721.924.35+0.5+2.115.91,2545729713.5-55.3-52.6-0.21-1087+34.1152+2.086.24.08
10M102122.525.422.323.85+1.35+613.81,20657.428913.8+14.7-51-6.03-42.48.21+43.3118+0.624.123.5
10M092119.723.1518.622.5+3.4+17.823.81,13654.124011.4+4.88+19.8-3.77+20.97.89+72.974.5+3.53.54.7
10M082217.52317.419.1+1.9+1132.61,19254.223810.8-93.6+17.2-3.47-79.87.76-1.81.67000
10M072216.518.416.2517.2+0.7+4.241389040.41567.09-43.4+39.4-13.6-17.69.56-1.583.48000
10M062114.716.513.9516.5+1.7+11.517.280838.51245.91-13.9+48.9-25.2+9.8710.6-5.35.05000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
10M052113.4515.111.814.8+1.35+1024.573835.298.84.7-23.1+67.6-7.71+36.810.9-3.7710.4000
10M042111.751411.6513.45+1.85+15.920.377136.797.24.63+86.9+24.4-37+74.311.3-5.4814.1000
10M032310.511.8510.3511.6+1.2+11.514.435015.238.91.69+55.9+17.5+4.12+77.59.43-1.7419.6000
10M021410.710.7510.110.4-0.3-2.86.071269.0313.20.94-1.97-1.12-0.36-3.458.21-1.0621.4000
10M012011.411.8510.210.7-0.65-5.7314.540220.145.22.26+29.2+4.82-0.34+33.78.26-1.722.4000
09M12231011.49.9911.35+1.36+13.614.15762561.82.69+9.29+1.21-2.03+8.477.62-3.3524.1000
09M112110.110.89.959.99-0.26-2.548.294202043.32.06-92.7-1.16-3-96.97.42-6.5827.5000
09M102210.711.4510.1510.25-0.5-4.6512.153624.458.42.66+20.5-17.8-9.14-6.469.44-3.3234000
09M09137.7512.97.7510.75+3+38.766.536027.742.33.25-3.85-10.8-1.34-1610.4-6.9337.4000
09M08179.119.117.647.75-1.37-1516.128416.723.71.4-22.2-6.61-6.6-35.410.5-12.766.2-1.700
09M07238.129.78.119.12+1+12.319.644819.539.71.73+67.5+30.7-2.01+96.210.9-29.778.9-0.111.72.15
09M06238.759.27.258.12-0.68-7.7322.248120.940.51.76+26.2-8.29-2.59+15.49.54-54.4109-4.81.811.67
09M05189.49.648.28.8-0.23-2.5515.997153.987.34.85+83.7-62.6-2.85+18.29.02-18163-5.136.614.06
09M04228.6210.157.89.03+0.58+6.8627.81,83383.31707.71+97-37-7.59+52.57.3+12.1181+5.6211.76.49
09M03226.48.986.058.45+2+3145.41,25256.999.54.52+31.2+35.3-14.1+52.35.3+1.19169-1.436.133.64
09M02206.286.936.16.45+0.22+3.5313.368234.1452.25-4.96+50.8+5.92+51.84.76+11167-79.37.564.52
09M01157.658.136.046.23-1.39-18.227.447731.833.72.24+3.06-24.3-7.21-28.54.87+25.5157+79.68755.5
08M12237.9997.37.62-0.19-2.4321.880034.866.42.89+19.3-20.8+2.06+0.544.8+14.2131+6.797.375.61
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08M11207.998.16.77.81-0.01-0.1317.963431.747.72.39+9.21+10.4+1.9+21.54.39-1.52117-0.010.570.49
08M10226.868.155.017.82+1.01+14.846.177535.249.12.23-65.4-31.3-0.2-96.94.19+15119-0.540.580.49
08M092110.710.76.816.81-3.94-36.736.23571731.61.5-45.2+0.59+5.83-38.85.6-18.8104-3.221.121.08
08M082110.211.6510.110.75+0.45+4.371530514.533.41.59-8.91+41.6-3.39+29.36.57-14.7122-0.374.343.55
08M072213.313.69.5910.3-2.9-2230.469331.576.23.46+29.3-75.1+13.6-32.26.77-30.7137-9.224.713.44
08M062116161313.2-2.7-1718.940819.457.92.75+3.76-24.3-11.6-32.26.13-4.93168+0.1913.98.31
08M052116.4516.914.715.9-0.35-2.1513.564630.81024.87-62.8-1.16-7.52-71.56.05+34.6173+2.6813.77.96
08M042117.9518.615.8516.25-1.4-7.9315.671233.91245.91-67.2-3.34-14.2-84.87.4-25.7138-53.211.18.01
08M032116.920.116.517.65+0.6+3.5221.11,58875.628913.7-37+70-78.3-45.39+48.9164+19.864.339.2
08M021415.817.415.717.05+1.5+9.6510.954238.790.16.44-11.5-6.97+0.29-18.19.82+7.55113-4.2245.340.1
08M012214.518.8514.2515.55+1+6.8731.61,02746.71717.76+123+72.8-33.3+1629.93+58.6105+37.25148.5
07M122114.314.913.214.55+0.4+2.83121024.8714.50.69-4.33+6.48+4.48+6.626.85+1.8746.7+1.1213.829.5
07M112214.914.9513.714.15-0.75-5.038.391516.8521.70.99+1.84+3.62+0.91+6.376.85-2.844.9-14.512.728.2
07M102213.4515.113.3514.9+1.5+11.213.124110.934.61.57+63.2+11+5.44+79.66.81+0.847.7+24.427.257
07M09181313.612.6513.4+0.45+3.477.3499.75.54130.72-12.5+2.99+1.34-8.145.24-1.6846.9+0.462.75.77
07M08231515.2512.312.95-2.25-14.819.425511.134.91.52-72.4-1.11-1.5-755.56+5.7948.5-3.692.254.63
07M072214.8516.2514.6515.2+0.4+2.710.834715.854.42.47+70.4+0.94-2.4+68.97.41+0.2442.9+1.65.9413.9
07M062014.31514.2514.8+0.55+3.865.261206.0217.70.88+7.25+0.04+1.39+8.685.61+0.7542.5+2.384.3410.2
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
07M052214.614.8514.2514.25-0.35-2.44.1193.14.2313.50.61+1.7-5.77-2.31-6.395.43+0.3841.7+1.561.964.7
07M042014.815.514.4514.6-0.15-1.027.121246.2118.70.94-4.93-2.5+1.08-6.355.62-0.9541.3-3.770.40.98
07M032315.215.4514.2514.75-0.7-4.537.771737.5125.71.12-16.5-11.9-0.48-28.95.75+1.642.3-10.64.189.88
07M021215.5516.5515.415.45007.4417014.1272.25+2.76+6.76+0.06+9.586.02+7.9140.7-5.4714.736.2
07M012215.316.4514.9515.45+0.25+1.649.8724611.238.71.76-15.4+0.87-0.08-14.65.66+12.932.8+4.4820.562.4
06M122115.115.514.815.2+0.1+0.664.6484.24.0112.80.61-0.77+3.76-0.33+2.656.06+0.619.9-0.471680.3
06M112214.315.2514.2515.1+0.7+4.866.9473.63.3510.90.5+7.93-0.39+1.01+8.556.08+1.2119.3+7.3716.585.3