≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

2313 華通 / K線圖(日)

2313 華通

日期: 06/22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
259.5259.500%2.5%262.5263.5257
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
29,09075.78億34,876834股/筆260.56.645.853.24
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)
40,500106.2億65,262621張/筆262.3-4.5 (-1.7%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新47分 / 平均42分

上市指數: 47741.51 (1276.31 / +2.75%)

新聞及公告

• 外資轉賣超206億元 調節這3檔電子股共9.3萬張 持續加碼航空雙雄 (Anue鉅亨 06/17 20:19)

• 外資賣超206億！「油價下滑」回補航空雙雄　10檔買賣超一次看 (ETtoday新聞雲 06/17 17:52)

• PCB廠邑昇發行2000張現增股定價每股53元 發行6/24除權 (Anue鉅亨 06/16 18:43)

• 華通公告購買雷射鑽孔機 (公告訊息 06/16 12:14)

• 台股重返45K！外資大舉回補3金控　買超465億元最強10檔一次看 (ETtoday新聞雲 06/15 17:53)

• 外資再加碼465億元 狂掃3檔主動式ETF共38.7萬張 (Anue鉅亨 06/15 17:29)

• SpaceX利多鈍化！6台廠一度翻黑　ETF飆股重摔近8% (ETtoday新聞雲 06/15 09:55)

• 台股反攻44K！外資轉為買超286億　買賣超前10大個股一次看 (ETtoday新聞雲 06/12 17:53)

• 華通現增以每股205元發行 改寫PCB廠史上最高現增價將籌資86.1億元 (Anue鉅亨 06/12 17:02)

• 華通現金增資認股基準日及相關事宜(補充公告每股發行價格、代收存款及存儲款項機構) (公告訊息 06/12 15:15)

• SpaceX的IPO在即 全球資金將現大挪移 台灣這些個股受惠大 (Anue鉅亨 06/12 11:18)

• 六月大洗盤行情、大立光關鍵支撐買點？ (Anue鉅亨 06/11 17:44)

• 外資賣壓減緩！砍台股357億元　買賣超各10檔一次看 (ETtoday新聞雲 06/11 17:04)

• PCB廠大型籌資案華通打先鋒擬辦現增籌84億元 博智也要發債募50億元 (Anue鉅亨 06/10 12:49)

• 暴跌隔壁住著暴利、大立光⊕、光寶科、佳必琪 (Anue鉅亨 06/09 17:53)

• PCB廠健鼎淡季業績表現亮麗 5月營收86.54億元再創新高 (Anue鉅亨 06/09 16:08)

• 〈台股盤後〉權值股帶頭大反攻 史上第8大漲點1201點重返4萬4大關 (Anue鉅亨 06/09 14:09)

• 〈台股開盤〉黃仁勳喊「現在可以便宜買股了」反彈逾800點站回44300點 (Anue鉅亨 06/09 09:55)

• 華通籌資案將在6/22除權 擬發現增股籌資84億元7月中完成 (Anue鉅亨 06/04 18:50)

• 華通現金增資認股基準日及相關事宜 (公告訊息 06/04 17:25)

• 華通歷來最大規模籌資申報生效 擬發行現增股4.2萬張籌資84億元 (Anue鉅亨 06/04 09:52)

• 台股站上4萬6千點新高！外資續買433億元　買賣超10檔一次看 (ETtoday新聞雲 06/03 17:51)

• 代子公司華通電腦(重慶)有限公司公告購買機器設備 (公告訊息 06/03 14:45)

• 台股刷新高！外資敲進368億元　買賣超10檔一次看 (ETtoday新聞雲 06/01 18:09)

• 美國鬆綁頻譜限制，低軌衛星寬頻競賽白熱化！ (Anue鉅亨 05/31 09:10)

• 外資買超台股803億居第4大　買賣超前10一次看 (ETtoday新聞雲 05/29 18:23)

• 台股暴走外資轉賣！大砍面板加碼記憶體　買賣超10檔一次看 (ETtoday新聞雲 05/28 17:37)

• 受邀參加統一證券2026 Q2全球展望夏季投資論壇 (公告訊息 05/28 16:29)

• 華通永續發展委員會委員任期屆滿及改選 (公告訊息 05/28 15:27)

• 華通薪資報酬委員會委員任期屆滿及改選 (公告訊息 05/28 15:26)

• 華通審計委員會委員任期屆滿及改選 (公告訊息 05/28 15:26)

• 華通董事會選任董事長 (公告訊息 05/28 15:25)

• 華通股東常會通過解除董事及其代表人競業行為之限制 (公告訊息 05/28 15:24)

• 華通2026年股東常會全面改選董事名單 (公告訊息 05/28 15:23)

• 華通2026年股東常會重要決議事項 (公告訊息 05/28 15:22)

• 華通配息2.8元 還要在市場籌資84億元爲史上最大規模 (Anue鉅亨 05/28 13:15)

• 華通擬辦現增84億元 暫訂發行價200元 爲今年以最大規模PCB廠市場募資案 (Anue鉅亨 05/25 13:00)

• 華通擬辦現增84億元 暫訂發行價200元 爲今年以來最大規模PCB廠市場募資案 (Anue鉅亨 05/25 13:00)

• PCB概念股漲不停！欣興晉升千元俱樂部　南電遭賣股獨垂淚 (ETtoday新聞雲 05/25 12:31)

• 【超級警報響了】融資暴增151%正式超車大盤！主力正在拉高出貨？這幾檔再不跑恐成最大受害者 (Anue鉅亨 05/25 09:32)

• SpaceX上市！台股最純衛星股先刷天價　低軌PCB龍頭現增溢價曝 (ETtoday新聞雲 05/23 12:01)

• 外資加碼台股761億史上第4　買賣超前10檔個股一次看 (ETtoday新聞雲 05/22 17:46)

• SpaceX台灣供應鏈一次看！　IPO估值破1.75兆美元 (ETtoday新聞雲 05/22 09:13)

• 黃仁勳：「AI基礎建設擴展加速！」IC與AI供應鏈績優股名單大公開！ (Anue鉅亨 05/21 14:35)

• 健鼎科技首季EPS5.61元 全年資本支出衝百億元新高水準 (Anue鉅亨 05/21 11:16)

• 敬鵬：匯率、原物成本及對客戶轉嫁能力成今年影響獲利三大關鍵 (Anue鉅亨 05/20 16:12)

• 風險已提前預告，機會將出現！殖利率走升台股整理，台積鏈、AI 股回測就是機會！ (Anue鉅亨 05/19 13:43)

• 黃仁勳、蘇姿丰同步聚焦AI基礎建設！AI大行情還沒走完！ (Anue鉅亨 05/19 10:47)

• 聯電土洋對作！外資狠砍4.5萬張　投信列為買超榜首 (ETtoday新聞雲 05/18 17:58)

• 把握拉回甜甜價、鴻海、強茂⊕、華邦電、千如、茂達 (Anue鉅亨 05/18 17:55)

2313 華通 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/22 交易資料統計

共9,080日
成交價: 259.5元 (0元/ 0%)成交張數: 2.91萬張成交金額: 75.8億元
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148高
-
首日平盤
(0元/ 0%)
第1054高
近71日新低
第122高
近71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
259.5元		3日
06/17
~06/22
5日
06/15
~06/22
10日
06/08
~06/22
1個月
05/25
~06/22
3個月
03/24
~06/22
半年
'25/12/23
~06/22
1年
'25/06/23
~06/22
2年
'24/06/24
~06/22
3年
'23/06/26
~06/22
5年
'21/06/23
~06/22
10年
'16/06/23
~06/22
15年
'11/06/24
~06/22
20年
'06/06/23
~06/22
今年
01/02
~06/22
起算價24926325927821696.554.177.643.2540.217.213.512.493.1
漲跌價+10.5-3.5+0.5-18.5+43.5+163+205.4+181.9+216.25+219.3+242.3+246+247.1+166.4
漲跌幅+4.22%-1.33%+0.19%-6.65%+20.1%+169%+380%+234%+500%+546%+1409%+1822%+1993%+179%
振幅8.03%9.13%22.4%25.9%46.5%222%467%337%609%673%1688%2203%2434%230%
成交張數13.7萬27.9萬71.3萬144萬521萬1,008萬1,339萬1,723萬2,441萬3,222萬5,788萬7,493萬9,588萬976萬
成交金額357億725億1,895億3,928億1.36兆2.2兆2.46兆2.74兆3.21兆3.57兆4.45兆4.73兆5兆2.17兆
週轉率11.5%23.4%59.8%121%437%846%1123%1446%2048%2703%4856%6287%8045%819%

* 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
'26/06/22262.5263.5257259.5002.529,09034,8760.8375.8-130-285+85.2-32921.1-36944,962+44440.1
'26/06/18266267.5259259.5-4.5-1.73.2240,50065,2620.62106-6,977-205-87.4-7,27021.2-49745,331000
'26/06/17250268248264+15+6.028.0366,96864,1761.04175+19,005+39+214+19,25921.9-1,22145,894000
'26/06/16263267.5248.5249-8.5-3.37.3868,68284,4560.81175-4,887-761-62-5,71020.3+1,47747,115-100
'26/06/15269272257257.5-5.5-2.095.773,956113,4850.65193-15,080-1,845-205-17,13020.6+1,48245,638-57410
'26/06/12291291.5263263-12-4.3610.4134,235155,5950.86372-15,375-819-582-16,77621.8+2,32444,156-3355751.3
'26/06/11265279.5258.5275+16+6.188.1192,016104,9410.88249+10,647+90+353+11,09023.1-1,01641,832+6259102.18
'26/06/10270281.5258.5259-17-6.168.3386,303103,8900.83234-3,975-33-366-4,37422.2-1,60542,848-1382850.67
'26/06/09258277253276+24+9.529.5272,88269,4971.05197+16,735-78+449+17,10622.6-34044,453+1564230.95
'26/06/08233.5257.5233.5252-7-2.79.2748,57957,4610.85119-1,207-609-224-2,04021.2-2,54144,793+1622670.6
'26/06/05267272251259-6.5-2.457.9164,23569,4400.93167-11,629+46-311-11,89421.3+74347,334+281050.22
'26/06/04266272258265.5-1-0.385.2539,46053,1740.74104-6,795-1,476-922-9,19322.2+1,07646,591-43770.17
'26/06/03275.5278266266.5-4-1.484.4435,47650,4680.796.2-12,351-785-384-13,52022.7+1,12245,515+821200.26
'26/06/02284289268.5270.5-8.5-3.057.3546,49261,5100.76128-11,985-989-1,238-14,21223.7+40444,393+38380.09
'26/06/01288.5291.5278.5282-2.5-0.884.5772,39288,3070.82206-13,709+25+81.6-13,60224.7+35843,989-100
'26/05/29271284.5265.5284.5+25.5+9.857.3484,15684,1271234+28,289-387+482+28,38525.9-2,57743,631010
'26/05/28285.5290257.5259-23-8.1611.5114,453131,9130.87313-33,743-3,001-2,581-39,32523.5+1,17446,208-410
'26/05/27289.5291277282-2.5-0.884.9280,87680,1251.01229-5,970-3,901-778-10,64926.3+4045,034-23150.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/26299299282284.5-14-4.695.788,50992,6290.96255-13,229-3,381-966-17,57626.9-65044,994-2932360.52
'26/05/25296305.5287298.5+20.5+7.376.65100,47096,6581.04300+9,606+840+764+11,21028+78845,644+115291.16
'26/05/22261.5281261.5278+20+7.757.5699,74887,0761.15272+29,085+119+2,232+31,43627.2-15144,856+785181.15
'26/05/21263.5267.5256258+3+1.184.5169,37862,4171.11182-676-413+1,057-3224.7+57845,007-274400.98
'26/05/20263269250255-1-0.397.4290,77987,0971.04236-3,373+151-1,925-5,14724.9+1,28944,429-1384671.05
'26/05/19263279252256-3-1.1610.4144,575112,1921.29383+6,897+3,333-1,307+8,92325.1-1,37543,140-1516051.4
'26/05/18234259233.5259+23.5+9.9810.897,27687,5921.11244+13,247+2,297+669+16,21324.5-60544,515+3857561.7
'26/05/15251.5251.5234235.5-10-4.077.1347,18660,5820.78113-14,450+51-1,119-15,51823.4+68545,120-103710.82
'26/05/14242253239.5245.5+8.5+3.595.766,76756,8751.17165+17,869+355+603+18,82724.6-2,75744,435+383810.86
'26/05/13253.5258.5237237-23-8.858.2794,434111,0180.85229-40,696-1,355-2,545-44,59623.2+3,83747,192-3703430.73
'26/05/12246264.5246260+18+7.447.6493,92279,9811.17243+29,975+2,858+718+33,55126.5-2,48143,355+2477131.64
'26/05/11248254.5242242-11.5-4.544.9381,47880,4631.01201-16,501+136+69.4-16,29524+4,65245,836-934661.02
'26/05/08245.5259.5239253.5+4+1.68.2286,92472,7301.2218+3,880+892+29.8+4,80225.4-1,15641,184+395591.36
'26/05/07248253237249.5-0.5-0.26.465,35470,8510.92160+3,934-948-153+2,83325-1,99542,340-1625201.23
'26/05/06274.5274.5247.5250-24.5-8.939.84105,195118,1170.89268-24,411-2,077-1,102-27,59024.7+2,46344,335-4436821.54
'26/05/05272285270274.5+6+2.235.59126,303103,7871.22348+14,031+1,191-53.8+15,16826.8-1,72141,872-2081,1252.69
'26/05/04254.5268.5247268.5+24+9.828.7983,90576,6271.09219+2,682+1,137+1,185+5,00425.6+3,11843,593+2731,3333.06
'26/04/30231.5251.5227.5244.5+14.5+6.310.478,19969,0401.13190+10,304+3,039+289+13,63225.3-1,94140,475+3821,0602.62
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
'26/04/29238.5240229230-9.5-3.974.5943,47845,2690.96102-1,029-1,319-134-2,48224.4+7042,416+26781.6
'26/04/28236242230239.5+4+1.75.188,95893,5210.95210-1,422+635+39.3-74724.5-21642,341+886761.6
'26/04/27219.5235.5208.5235.5+21+9.7912.6102,68298,6591.04230+720-1,380+908+24824.6-7842,557+4285881.38
'26/04/24218224205214.5-8-3.68.54108,71696,2921.13234+20,205-6,114+5.25+14,09624.6-35642,635-1,4461600.38
'26/04/23242.5245222.5222.5-24.5-9.929.1188,290112,1800.79202-9,687-19-1,051-10,75722.9+89242,991+6241,6063.74
'26/04/22253256244247-7.5-2.954.7252,57968,3730.77131-5,371-1,849-9.6-7,22923.9-48742,099+5459822.33
'26/04/21252.5258.5240254.5+4+1.67.3985,86485,2341.01215-1,610-1,637+703-2,54424.3+2,97342,586+54371.03
'26/04/20261.5265250.5250.5-11-4.215.5472,81584,6330.86186-4,849-4,561-529-9,93824.4+35839,613-1614321.09
'26/04/17262268257261.5+1.5+0.584.2346,01446,3580.99121-3,254-226+75.1-3,40524.8+10639,255+425931.51
'26/04/16265.5266.5256260-3-1.143.9950,10553,1640.94130-2,566-2,893-122-5,58125+1,88039,149-485511.41
'26/04/15259268257263+5.5+2.144.2761,63355,8841.1162+5,827-953-145+4,72825.2-46137,269+1185991.61
'26/04/14284287255.5257.5-21.5-7.7111.3104,284126,4670.82279-20,542-4,222-1,142-25,90524.8+2,39537,738-4824811.27
'26/04/13288.5290.5279279-7-2.454.0266,57663,3081.05189-9,651-3,290-773-13,71426.5+60335,343-1529632.72
'26/04/10287.5294278286+4.5+1.65.6887,02470,0961.24250+2,337-19.4-193+2,12527.2-52234,740+1021,1153.21
'26/04/09274291270281.5+7.5+2.747.6698,83583,7961.18278+13,039+88+2,096+15,22327.1-2,59935,262+1571,0132.87
'26/04/08290294272274-1-0.368118,08999,3281.19333-20,368-1,508-703-22,57926+3,60337,239-1398372.25
'26/04/07268.5281.5261.5275+15+5.777.69110,53183,8061.32303-1,977+1,461+860+34427.6+13533,636+3329762.9
'26/04/02270285260260-6-2.269.4119,22999,1191.2324-2,125+389-774-2,51027.8-2,43333,501-1436441.92
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
'26/04/01266.5272.5260.5266+18+7.264.84103,34778,0861.32275-7,884+4,844+1,674-1,36628+3,38635,934+2097872.19
'26/03/31259.5265.5242248-15-5.78.94131,04597,2601.35333-869+3,286-1,234+1,18328.6-2,13032,548-725781.78
'26/03/30269272.5255263-7-2.596.48132,500102,4001.29349-9,877+721+244-8,91228.7-95634,678-4376501.87
'26/03/27240.5270239.5270+24.5+9.9812.4156,245115,4791.35406+10,322+2,814-921+12,21529.6+3,54635,634+7761,0873.05
'26/03/26235253232.5245.5+15.5+6.748.91171,325118,2291.45422+22,510+4,083+2,652+29,24428.9-5,73532,088+3113110.97
'26/03/25219230219230+20.5+9.795.2560,40151,9841.16137+23,164+815+1,669+25,64827-77537,823000
'26/03/24224227.5205209.5-6.5-3.0110.479,27962,4351.27171-1,382+422-442-1,40325.1+31638,598000
'26/03/23212.5230.5212.5216-6-2.78.1166,88455,5631.2148+905+137-1,100-58.125.2-4238,282-2600
'26/03/20230233216222-1.5-0.677.6160,46558,6341.03135-1,414-107-240-1,76125.2+13038,324-622260.07
'26/03/19224234221.5223.5-6.5-2.835.4367,84859,0201.15154-2,753-539+920-2,37225.4-34738,194-3006481.7
'26/03/18243.5249224.5230-6.5-2.7510.4123,540105,8501.17289-20,465-1,593-1,824-23,88225.6+87438,541-2779482.46
'26/03/17227.5242221236.5+15.5+7.019.5149,306119,9411.24344+3,586+994+535+5,11427.2-35137,667-2451,2253.25
'26/03/16218226.5212.5221+9.5+4.496.62112,97683,1771.36249+6,899+1,017+884+8,80026.9+53738,018-3221,4703.87
'26/03/13197212.5193211.5+11.5+5.759.7573,01857,0291.28150+3,839+246+1,155+5,24026.4+1,54937,481+811,7924.78
'26/03/12201215199.5200-4-1.967.684,89167,0881.27175-9,160+215-15.1-8,96026.1+1,84335,932-1021,7114.76
'26/03/11198.5209197.5204+13+6.816.0255,65548,1241.16114-5,357+183+366-4,80726.9+33834,089-361,8135.32
'26/03/10191199185.5191+8+4.377.3881,83461,2881.34158-259+42-259-47627.4+56533,751+1551,8495.48
'26/03/09183186183183-20-9.851.4828,48834,6070.8252.3-6,922-124-915-7,96127.4-1,57233,186-3051,6945.1
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
'26/03/06202212.5198203-2-0.987.0786,33066,4261.3176+612-2,850+703-1,53528.1+16434,758-1301,9995.75
'26/03/05226228.5205205-6-2.8411.1127,858103,4161.24275-28,920-231-686-29,83628+3,15734,594-332,1296.15
'26/03/04220228203211-13.5-6.0111.1109,54688,8351.23236-1,565+1,282+30-25330.2-30131,437-2642,1626.88
'26/03/03230246218224.50012.5145,077129,1681.12336+11,856+2,430-954+13,33130.3-3,36831,738-862,4267.64
'26/03/02196224.5196224.5+20+9.7813.982,34080,2601.03178+5,220+326+1,414+6,95929.3-95035,106+3342,5127.16
'26/02/26210210.5199.5204.5-5-2.395.2573,89168,1121.08151-8,005-4,187+540-11,65128.8+58836,056-1162,1786.04
'26/02/25227.5231206.5209.5-16-7.110.9102,74498,7091.04219-22,608-423-1,041-24,07229.6-6735,468-7742,2946.47
'26/02/24209225.5205225.5+20.5+1010114,66176,8501.49246-11,192+3,120+348-7,72431.4+1,44035,535+2803,0688.63
'26/02/23194.5205194205+18.5+9.925.961,60149,3151.25124+4,675+1,064+240+5,97832.2-12334,095+3682,7888.18
'26/02/11183.5190178.5186.5+3.5+1.916.2885,53873,9391.16158+5,144+2,116+94.1+7,35431.8-2,53834,234-412,4207.07
'26/02/10176183.5171183+10.5+6.097.2569,08953,8391.28123+16,425+495+268+17,18831.4-2,02436,772+2852,4616.69
'26/02/09182.5182.5172172.5+0.5+0.296.173,48257,6621.27129-12,592+527-9.99-12,07530.1+1,13438,796-1222,1765.61
'26/02/06168178167172-4-2.276.2591,67464,0451.43158+7,512+172-1,321+6,36331.2-2,43737,662+1102,2986.1
'26/02/05187189.5174176-16-8.338.0796,32674,7171.29172-13,907+3,289-1,144-11,76230.5-2,74140,099-4982,1885.46
'26/02/04180194179192+10.5+5.798.26118,19494,7421.25221-2,151+825+1,021-30431.7+2,05642,840+1132,6866.27
'26/02/03179185.5172181.5+9.5+5.527.85130,75685,9821.52236-733+1,811+590+1,66831.9+2,89940,784+862,5736.31
'26/02/02173178.5168172+3+1.786.21120,52281,8441.47210-254+263-526-51831.9+2,46637,885+1082,4876.56
'26/01/30171177.5165169-9-5.067.02100,96679,4331.27172+5,488-11,021-729-6,26231.9-76735,419-8642,3796.72
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
'26/01/29179192175.5178+2+1.149.38114,24180,1491.43209+110-1,514-107-1,51231.4+1,76436,186+743,2438.96
'26/01/28169177167176+7+4.145.9267,56844,7701.51116+1,371-192+1,093+2,27331.3+56834,422-353,1699.21
'26/01/27177177.5168.5169-8-4.525.0882,44662,6241.32141-7,279-6,111+24.3-13,36531.2-1,53733,854-5093,2049.46
'26/01/26174182173.5177+6+3.514.97151,59696,8291.57269-17,769+3,567+65.3-14,13731.9-3,31535,391-4553,71310.5
'26/01/23157.5171156171+15.5+9.979.6586,66653,9261.61144+3,707+4,097+445+8,24833.4-59538,706+1,2374,16810.8
'26/01/22156158.5153155.5+11+7.613.8196,38047,7372.02151-259+1,744+726+2,21033.2+3,20839,301-2322,9317.46
'26/01/21146151.5143144.5-3.5-2.365.7468,40541,1901.66100+496-468-1,027-99933.2+2,94436,093-563,1638.76
'26/01/20140.5149138.5148+4.5+3.147.3269,64844,6551.56101+10,274+2,046-1,396+10,92433.3-1,03733,149+2213,2199.71
'26/01/19143.5149.5141143.5+1.5+1.065.9978,63948,8581.61114-4,128+615-1,081-4,59432.4-21234,186-4712,9988.77
'26/01/16143144.5139142+1+0.713.971,37744,6341.6101-1,320+1,007-791-1,10332.7+3234,398-2253,46910.1
'26/01/15133.5144.5133141+8.5+6.428.68127,05478,4531.62178-5,210+10,145+268+5,20332.8+3,18634,366+7253,69410.7
'26/01/14136136.5130132.5-2.5-1.854.8187,91056,6541.55117-18,566+1,379-600-17,78733.2+1,57531,180-5692,9699.52
'26/01/13132138129135+8+6.37.09194,678103,6211.88261-4,204+8,486-1,731+2,55134.7-9,63129,605+6083,53812
'26/01/12119.5127117127+11.5+9.968.66103,71347,9792.16129+5,565+1,660-1,492+5,73334.9+56839,236+7142,9307.47
'26/01/09107115.5106.5115.5+10.5+108.57104,48452,7491.98118+9,422+167+1,066+10,65534.4+3,90538,668+8692,2165.73
'26/01/08111112.5104105-5.5-4.987.6959,38438,6121.5463.8-4,001+509-2,309-5,80133.7+74034,763-3031,3473.87
'26/01/07103.5112.599.5110.5+7+6.7612.6141,52279,6111.78151+4,532+3,873+355+8,76034.1-4,54434,023+1751,6504.85
'26/01/0696.2103.596.2103.5+9.2+9.767.7484,15950,6311.6685.4+19,369+233+281+19,88333.7+9538,567+4091,4753.82
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
'26/01/0595.696.293.194.3-0.3-0.323.2831,82220,3821.5630.1+463-2,143-289-1,96932.2-18138,472-131,0662.77
'26/01/0293.99591.594.6+1.5+1.613.7628,00619,7231.4226.2-1,465+156+276-1,03332.1+1,51438,653-61,0792.79
'25/12/319898.39293.1-4.9-56.4348,11538,0121.2745.4-5,808-70-2,028-7,90532.2-1,66837,139-3271,0852.92
'25/12/3096.598.59598+1.4+1.453.6231,42821,7701.4430.5-1,498-1,075+198-2,37532.6+1,09038,807-1081,4123.64
'25/12/2999.7100.596.196.6-2.2-2.234.4543,05430,9351.3942-8,572-747-458-9,77732.7-68937,717-2071,5204.03
'25/12/26100.5102.597.898.8-0.2-0.24.7542,73031,1651.3742.5-9,511-1,530+335-10,70633.3+1,78538,406-1601,7274.5
'25/12/24102.5103.598.699-2.5-2.464.8351,71735,9841.4451.7-13,836-9-85.3-13,93034.1+84036,621-4471,8875.15
'25/12/2398.4104.597.7101.5+5+5.187.05109,77873,8881.49111+10,213+118+1,163+11,49435.4+46135,781+1732,3346.52
'25/12/2289.596.589.596.5+8.7+9.917.9777,05138,523273+16,336+115+3,139+19,59034.6-96935,320+9752,1616.12
'25/12/199393.387.187.8-3.6-3.946.7874,22853,3211.3966.6-12,702+744+61.9-11,89633.2+97836,289-4261,1863.27
'25/12/189698.190.291.4-3.5-3.698.32129,74384,0021.54122-16,828+134+2,019-14,67634.2+75735,311-8471,6124.57
'25/12/1787.994.987.194.9+8.6+9.979.0487,26341,6422.181.2+4,122+4,000+2,014+10,13635.4+1,14734,554+1,3472,4597.12
'25/12/168992.485.586.3-4.7-5.167.58103,80164,1211.6292.7-10,834+3,461-685-8,05935.1+1,48833,407-1541,1123.33
'25/12/158591.483.891+5.6+6.568.956,77038,5441.4750.4+85+72+5,567+5,72436+6,95731,919+1471,2663.97
'25/12/128485.483.485.4+2.4+2.892.4112,4939,2681.3510.6-370+1,154+1,177+1,96136-2024,962+561,1194.48
'25/12/118484.982.883-0.4-0.482.525,4214,3821.244.54+1,041+15-25.9+1,03036+36924,982+151,0634.26
'25/12/1085.685.683.283.4-1.1-1.32.847,90214,6530.546.63+141-80-469-40836.1+22724,613-371,0484.26
'25/12/0984.886.784.484.5+0.2+0.242.7315,07510,6461.4212.9+2,555-427+73.7+2,20236.1-56324,386+201,0854.45
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
'25/12/0883.384.982.384.3+0.3+0.363.19,7827,2641.358.17-473-82+459-96.335.9+1824,949-1401,0654.27
'25/12/0583.884.48384+0.1+0.121.675,2654,0521.34.41+800-440-29.6+33035.9-14924,931+421,2054.83
'25/12/0484.78583.783.9-0.7-0.831.545,6244,1691.354.73-400+6+145-24935.8+38925,080-521,1634.64
'25/12/0385.986.184.484.6-0.6-0.729,49511,0560.868.07-2,913+77+151-2,68535.9+76524,691-231,2154.92
'25/12/0282.88882.885.2+2.5+3.026.2927,30017,3771.5723.5+3,485+14+928+4,42736.1-40923,926+1771,2385.17
'25/12/0183.683.781.982.7-0.6-0.722.1611,9836,5791.829.92-1,164-827+19.2-1,97135.8+50424,335-211,0614.36
'25/11/2885.685.68383.3-2-2.343.0511,07412,4590.899.28-3,048-94-100-3,24235.9-3223,831-691,0824.54
'25/11/2783.685.883.285.3+3.1+3.773.1615,86212,3581.2813.4+2,878+46+967+3,89136.1-22623,863+761,1514.82
'25/11/2680.582.380.182.2+2.9+3.662.779,2898,4941.097.57+647+215+833+1,69535.9-32924,089+501,0754.46
'25/11/2578.479.478.479.3+2.3+2.991.35,4444,3821.244.3+1,4250+271+1,69635.8-3924,418+301,0254.2
'25/11/2477.577.576.477+0.6+0.791.444,3073,6511.183.32-106+6+132+32.335.7-2624,457+229954.07
'25/11/2177.57876.176.4-3.3-4.142.386,39714,5110.444.92-842+3-443-1,28235.8+2324,483-379733.97
'25/11/2079.280.578.879.7+2.4+3.12.27,5517,1291.066.01+555-5+329+88035.9-32324,460+281,0104.13
'25/11/1978.278.476.877.3-0.7-0.92.059,2958,9971.037.19+665+15-1,854-1,17435.8+4124,783-629823.96
'25/11/1880.580.977.978-3-3.73.712,98910,4001.2510.2+2,968-33-1,383+1,55235.8-75624,742-1191,0444.22
'25/11/1782.883.48181-0.9-1.12.937,3476,9411.066.03-196+22+494+32035.6-10925,498+301,1634.56
'25/11/148484.381.881.9-3.5-4.12.9312,70017,4030.7310.5-4,683+10-104-4,77835.7+49225,607-811,1334.42
'25/11/138485.883.385.4+1.5+1.792.9811,88710,0951.1810.1+3,7790+341+4,12036-34225,115+541,2144.83
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
'25/11/1285.986.883.683.9-0.6-0.713.7916,41319,1730.8613.9-3,491+5-528-4,01435.7+59225,457-471,1604.56
'25/11/118485.983.484.5+1+1.22.9914,35016,3270.8812.2+96+1,288+611+1,99536-46424,865+501,2074.85
'25/11/1082.784.281.483.5+0.8+0.973.3917,59516,3391.0814.6+3,334-2,437+83.4+98036-66225,329+31,1574.57
'25/11/0786.889.882.682.7-0.7-0.848.6352,82437,7091.445.4-4,704-2,917-148-7,76935.7+1,46325,991-281,1544.44
'25/11/0684.984.982.383.4-1-1.183.0817,84515,0761.1814.8+118-413-106-40136.1-16824,528-1681,1824.82
'25/11/0582.584.581.584.4-0.8-0.943.5219,30914,4731.3316-84.3+19-366-43136.1+1,40724,696-2411,3505.47
'25/11/0487.78885.285.2-2.2-2.523.212,36911,4041.0810.7+1,357-156-164+1,03736.1-5623,289-481,5916.83
'25/11/0387.888.386.787.4+0.1+0.111.8310,1937,7651.318.9+1,078-93-159+82636+13223,345+201,6397.02
'25/10/3187.189.286.387.3+0.3+0.343.3319,84619,755117.5+548+8+677+1,23235.9+37123,213-731,6196.97
'25/10/3087.687.685.387+0.4+0.462.6611,41715,7020.739.86+1,285+73-4.32+1,35335.8-37522,842+21,6927.41
'25/10/298788.486.486.6+0.5+0.582.3218,15520,3530.8915.8+2,021+9-66.9+1,96335.7+3223,217+441,6907.28
'25/10/2888.788.784.986.1-2.2-2.494.329,92522,0481.3625.7+5,165-144-775+4,24535.6-14923,185-981,6467.1
'25/10/279090.787.588.3-0.4-0.453.6129,80019,7901.5126.5+759-39.1-220+50035.2-1,21723,334-821,7447.47
'25/10/2390.690.687.888.7-1.5-1.663.123,85224,8800.9621.2-3,760+151-1,071-4,68035.1+1,13524,551-1911,8267.44
'25/10/2288.39187.590.2+1.5+1.693.9538,31539,6860.9734.4+3,560+310+1,333+5,20435.4-94723,416+1612,0178.61
'25/10/218892.787.888.7+2.1+2.425.6673,46945,9031.666.1+720+107+1,409+2,23635.1+95124,363+891,8567.62
'25/10/2086.78885.686.6+0.7+0.812.7920,03613,0121.5417.4+1,714+582+52+2,34835.1-3823,412-651,7677.55
'25/10/178890.585.485.9-2.9-3.275.7439,54628,0231.4134.6-874+10-1,339-2,20335-2,50623,450-1281,8327.81
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
'25/10/1686.589.486.288.8+2.6+3.023.7153,62247,0191.1447.1+5,996+230+1,050+7,27735-5,43825,956+1641,9607.55
'25/10/1585.486.883.186.2+2.2+2.624.433,51039,3920.8528.6+419+223-88.7+55434.5+2,53331,394+611,7965.72
'25/10/1489.290.583.784-4.1-4.657.7256,87258,0300.9849+5,370-1,518-863+2,98834.5+1,69528,861-3011,7356.01
'25/10/1383.29083.188.1+1.1+1.267.9372,91374,6970.9864.1+6,257-2,322-256+3,67934.1+1,66827,166+1872,0367.49
'25/10/098588.584.187+3+3.575.2484,26552,4171.6172.9+9,346+2,409+315+12,07033.6+48725,498+3101,8497.25
'25/10/0881.2858084+3.1+3.836.1875,17454,7141.3762.4+11,274+136+2,343+13,75332.8-1,00525,011+2861,5396.15
'25/10/07788277.680.9+5+6.595.859,30140,2721.4747.6+22,771+2+1,789+24,56231.9-76026,016-2801,2534.82
'25/10/0373.477.773.475.9+3.2+4.45.9130,71219,6071.5723.4+7,8300+295+8,12530-26126,776+751,5335.73
'25/10/0273.273.472.172.7001.797,6475,2381.465.56-270-191+156-30429.4+48227,037-191,4585.39
'25/10/0173.673.77272.7-0.7-0.952.328,5497,3001.176.22-1,739+12+85.3-1,64229.4+52326,555+571,4775.56
'25/09/3072.773.572.273.4+1.7+2.371.819,1367,0391.36.66+1,248+16+5.13+1,26929.5-18626,032+241,4205.45
'25/09/2674.674.971.771.7-2.5-3.374.3117,17412,3471.3912.4-1,046+12-599-1,63429.4-7626,218-551,3965.32
'25/09/2574.775.674.274.2-1.4-1.851.8514,4409,5091.5210.8-1,799+3-159-1,95529.5+54026,294-741,4515.52
'25/09/2477.277.374.675.6-1.4-1.823.5119,30512,5381.5414.6+102-48-221-16729.6+6325,754+181,5255.92
'25/09/2379.680.27777-1.7-2.164.0722,77219,3351.1817.8-2,537-2-551-3,09029.6+46925,691-421,5075.87
'25/09/227781.57778.7+2.4+3.155.937,90427,5881.3730+802-48+974+1,72829.9-12925,222+441,5496.14
'25/09/1976.477.275.676.3+0.3+0.392.1114,5749,1491.5911.1+1,856+29+164+2,04929.8-40925,351-8131,5055.94
'25/09/1875.47673.976+0.9+1.22.815,82410,6001.4911.9+3,700-1+40.3+3,74029.6-76925,760+312,3189
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
'25/09/1777.377.37575.1-2-2.592.9816,47713,9141.1812.5-3,860-824-351-5,03529.5+40226,529-832,2878.62
'25/09/167677.275.377.1+1.6+2.122.5213,65211,6301.1710.5+3,802-51-183+3,56829.8-49926,127+972,3709.07
'25/09/1577.877.87575.5-1.8-2.333.6221,21413,3511.5916.1+388-15-374-0.2229.5-14326,626-1772,2738.54
'25/09/1277.878.277.177.3+0.6+0.781.4314,15610,0611.4111+3,593-12+188+3,76929.3-73426,769-22,4509.15
'25/09/1177.878.576.176.7-0.5-0.653.1129,13717,1301.722.6+7,634-1,176-387+6,07129-1,48027,503+652,4528.92
'25/09/1078.178.477.177.2-0.4-0.521.6830,88518,6341.6624+660+657-491+82628.3-13228,983+362,3878.24
'25/09/0976.17975.277.6+2.2+2.925.0442,47323,9271.7832.9+4,825-3+796+5,61828.2+2,52229,115+502,3518.07
'25/09/0876.676.774.875.4-0.4-0.532.5117,61410,5321.6713.3+5,852-922-363+4,56727.7-426,593-282,3018.65
'25/09/0576.877.275.375.8+0.2+0.262.5118,33312,1331.5113.9+3,427-6+151+3,57227.2+17726,597-1012,3298.76
'25/09/0477.578.275.575.6-0.3-0.43.5630,46915,3441.9923.4+5,0760-331+4,74527-25326,420-402,4309.2
'25/09/0375.678.275.475.9+1.4+1.883.7632,36819,1921.6924.8+7,737-155+628+8,20926.6-48926,673-262,4709.26
'25/09/0276.876.973.574.5-1.3-1.724.4926,80517,4021.5420.1+5,3010-607+4,69425.9-1,79527,162+5332,4969.19
'25/09/018181.274.675.8-5.3-6.548.1451,85034,5321.540+926+414-3,476-2,13625.4+26228,957+5881,9636.78
'25/08/298081.578.381.1+1.8+2.274.0443,30228,5261.5234.7+7,255-62+754+7,94725.4-10828,695+1851,3754.79
'25/08/2878.382.577.679.3+1+1.286.2656,61933,2891.745.4-1,540-9+1,412-13724.8+1,77228,803+501,1904.13
'25/08/2778.17977.278.3+1.9+2.492.3641,42328,3691.4632.4+782-1+2,209+2,99024.9+39327,031-391,1404.22
'25/08/267676.975.676.4+0.2+0.261.7120,55114,8561.3815.7+4,498-2-160+4,33524.8-1,62226,638+741,1794.43
'25/08/2576.578.27676.2+2+2.72.9650,76428,1821.839.1+1,797+437-41.5+2,19324.5+55428,260+121,1053.91
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
'25/08/2276.576.573.974.2-1-1.333.4630,64317,5441.7523+2,742-100-435+2,20724.3-5827,706+881,0933.94
'25/08/2173.876.273.875.2+2+2.733.2843,12621,7331.9832.4+3,348+83+530+3,96124.1+1,40727,764+491,0053.62
'25/08/2075.175.972.873.2-1.9-2.534.1342,16524,6141.7131.2+11,4570-766+10,69123.8-1,07726,35709563.63
'25/08/1976.877.474.475.1-0.9-1.183.9540,09321,0781.930.4+1,076+63+269+1,40722.8-2,62627,434-699563.48
'25/08/1876.476.574.876-0.2-0.262.2340,97921,7081.8931+2,030-2+613+2,64122.7-95930,060-681,0253.41
'25/08/15787874.776.2-1.5-1.934.2566,64739,3381.6950.7-3,365+647+48.4-2,67022.6-1,13531,019-3591,0933.52
'25/08/1473.478.27377.7+6.6+9.287.31138,25653,5272.58107+26,753+1,268-118+27,90322.9+6,01432,154+4771,4524.52
'25/08/1370.273.569.371.1+1.9+2.756.0762,90333,2371.8944.8+4,886+322+662+5,87020.6+37926,140+589753.73
'25/08/1269.369.668.469.2+0.2+0.291.7426,88615,4271.7418.6+5,691+64+194+5,94920.2-1,20525,761+89173.56
'25/08/1167.569.266.769+2.7+4.073.7733,38020,0241.6722.8+2,094+144+1,756+3,99419.8+2,34926,966+1359093.37
'25/08/0864.96864.666.3+2.2+3.435.338,98520,2771.9226+11,649+1,368+375+13,39219.6-1,56924,617+507743.14
'25/08/0765.566.563.564.1-0.4-0.624.6518,61411,5121.6212+447-1+29.6+47618.7-25826,186+127242.76
'25/08/0665.365.764.464.5-0.9-1.381.9911,5627,2791.597.5-1,948-2-62.9-2,01318.6-39426,444+137122.69
'25/08/056666.865.265.4+0.2+0.312.4510,6806,3571.687.03+346-4-145+19718.8+73326,838+46992.6
'25/08/0464.865.463.965.2+0.3+0.462.315,6994,0491.413.69-1,1680-137-1,30518.8-16426,105-76952.66
'25/08/016466.163.664.9-0.8-1.223.819,4176,0871.556.12+129-4+39.2+16418.8-57026,269-277022.67
'25/07/316666.465.465.7-0.1-0.151.5211,1986,9911.67.38-1,996-10-302-2,30818.8+16126,839-357292.72
'25/07/3066.166.665.465.8-0.6-0.91.8117,37215,7881.111.5-2,865-3-175-3,04319-37126,678+67642.86
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
'25/07/2964.568.664.466.4+3.3+5.236.6646,02226,3661.7530.7-2,809+75+1,540-1,19419.3+4,87627,049+837582.8
'25/07/2862.863.462.163.1+0.6+0.962.086,5693,6481.84.14+1,346-5+78.6+1,42019.5-27722,173+366753.04
'25/07/256363.362.562.5001.285,2393,1491.663.29-503-8-104-61519.4+5922,450+56392.85
'25/07/246363.362.362.5001.65,5703,6771.513.49+330-4-150+17619.5+1122,391-66342.83
'25/07/236263.261.762.5+0.5+0.812.4210,8724,8542.246.79+3,744-7+394+4,13219.4-50222,38006402.86
'25/07/2263.763.961.462-1-1.593.9711,6396,9811.677.28+1,704-1,339-104+26119.2+92622,882-66402.8
'25/07/2162.563.862.563+0.6+0.962.0812,0305,9832.017.6+5,567-1,321+152+4,39819+46021,956+286462.94
'25/07/1862.66362.162.4+0.3+0.481.456,9494,1481.684.35+3,239-1,349+107+1,99718.6+13421,496+76182.87
'25/07/1762.3636262.1-0.2-0.321.617,8064,6061.694.87+2,732-1,369+216+1,58018.3-9021,362-5646112.86
'25/07/1661.663.561.562.3+1+1.633.2613,4269,2761.458.39+4,747-1,362+344+3,72918.1-28921,452-131,1755.48
'25/07/1561.861.960.861.3+0.3+0.491.89,5756,0201.595.86+1,269-46+206+1,42917.6+30921,741-451,1885.46
'25/07/1460.961.86061+0.4+0.662.977,2844,1331.764.44+1,3110-156+1,15517.5-41821,432+371,2335.75
'25/07/1159.86159.860.6+0.7+1.1725,4783,5771.533.32+1,809-733+92.3+1,16817.5+621,850+11,1965.47
'25/07/1060.160.459.759.9-0.2-0.331.164,1212,2891.82.47+1,251-5-20+1,22617.4-16921,844+101,1955.47
'25/07/0959.160.459.160.1+0.6+1.012.186,3793,5971.773.83-119-20+20.3-11917.2-16122,013-351,1855.38
'25/07/0858.659.758.359.5+0.5+0.852.375,3903,3321.623.2-246-10-1.68-25817.2-5822,174+891,2205.5
'25/07/0758.860.358.559+0.2+0.343.067,3934,1901.764.39-6480-218-86617.2-6422,232-4701,1315.09
'25/07/046060.558.758.8-0.6-1.013.039,0625,5321.645.39-2,996+3-718-3,71117.2+22022,29601,6017.18
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
'25/07/0358.961.258.859.4+0.9+1.544.116,3748,6081.99.84+952-3-101+84817.4-62022,076+581,6017.25
'25/07/0258.458.657.558.5+0.4+0.691.895,7413,6311.583.34+1,3550+67.2+1,42217.4-33522,696+181,5436.8
'25/07/0158.558.857.858.1+0.2+0.351.737,1684,1101.744.18-1,105+3-53.7-1,15617.3+15123,031-51,5256.62
'25/06/3057.858.557.657.9+0.5+0.871.576,5813,3711.953.81+2,172-10-59.9+2,10217.4-8922,880+111,5306.69
'25/06/2757.857.85757.4+0.4+0.71.45,7133,3751.693.28-679-13-439-1,13217.2+6622,969+1,0551,5196.61
'25/06/2657.157.356.857+0.3+0.530.883,4452,0181.711.96-1400-213-35417.2-16922,903+584642.03
'25/06/2557.557.956.456.7-0.3-0.532.636,1004,1101.483.46+1,616-4-116+1,49617.2+14523,072+44061.76
'25/06/2455.757.455.757+2+3.643.097,1955,1291.44.06+2,665+4+389+3,05717-5822,927-264021.75