≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2330 台積電 / K線圖(日)

2330 台積電

日期: 10/01期貨標的選擇權標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25102480+30+1.21%1.01%249025102485
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
20,666517億57,634359股/筆250210.1229.090.55
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)
34,282853.9億83,797409張/筆2491+5 (+0.2%)

連續漲跌: 連2漲  ( +35元 / +1.41%)

財報評分: 最新91分 / 平均90分

上市指數: 48353.49 (413.36 / +0.86%)

新聞及公告

• 一座至少200億美元！台積電德州擴產構想曝光 租稅優惠成關鍵 (Anue鉅亨 10/01 19:15)

• 迅得9月、Q3營收齊創歷史新高 法人看好下半年營運攀峰 (Anue鉅亨 10/01 18:20)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 指數創高全是假象？下跌家數竟高達2倍！看懂資金極度集中背後的換股保命符 (Anue鉅亨 10/01 17:00)

• 外資連2買！今加碼台股219億元　進出前10檔一次看 (ETtoday新聞雲 10/01 16:50)

• 〈台股盤後〉台積電、聯發科尾盤拉抬 上漲413點收最高48353點 (Anue鉅亨 10/01 14:36)

• 台積電追平史上最高收盤價2510元！　台股漲413點收48353 (ETtoday新聞雲 10/01 13:35)

• 〈台股開盤〉權值股漲跌互見 上漲200點、徘徊4萬8大關 (Anue鉅亨 10/01 09:55)

• 台積電漲15元至2495　台股漲逾200點攻回48K (ETtoday新聞雲 10/01 09:03)

• 台積電考慮在德克薩斯州投資，進一步擴大美國晶片生產 (Investing.com 10/01 02:10)

• 亞利桑那州之後再加碼德州？台積電傳評估新投資 (Anue鉅亨 09/30 19:22)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 季底作帳結束就翻臉？高價股爆調節賣壓！法說前夕歷史慣性即將複製！ (Anue鉅亨 09/30 16:58)

• 〈台股盤後〉台積電尾盤急殺 4萬8得而復失 終場漲308點留上影線 (Anue鉅亨 09/30 13:50)

• 美債利空壓不住！？台積電與CSP財報前，大戶提前卡位這『隱藏產業』！ (Anue鉅亨 09/30 13:45)

• 台股收漲308點48K得而復失　台積電漲5元至2480 (ETtoday新聞雲 09/30 13:34)

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！？ (Anue鉅亨 09/30 11:38)

• 達麗在美布局 挺進亞利桑那鳳凰城科技走廊在台積電特區奪指標商辦 (Anue鉅亨 09/30 11:23)

• 巴逆逆喊衝「大舉買入7檔股」半小時後尷尬：感覺卡住了！一票崩潰 (ETtoday新聞雲 09/30 10:55)

• 台股戰新高！權值4王領漲爭鋒　ETF新兵甜甜價開募 (ETtoday新聞雲 09/30 10:53)

• 傳 Google 中階 Pixel 11a 改用台積電晶片！螢幕規格勝過旗艦機 (ETtoday新聞雲 09/30 10:13)

• 〈台股開盤〉大漲700點重返4萬8大關 台積電站回2500元 (Anue鉅亨 09/30 10:12)

• 〈台股開盤〉電子權值回神、面板雙虎助陣 反彈700點收復兩關卡 (Anue鉅亨 09/30 09:52)

• 台積電漲25元重回2500　台股漲579點來到48211 (ETtoday新聞雲 09/30 09:04)

• 台積電Q3法說10／15舉行　市場聚焦五件事 (ETtoday新聞雲 09/30 00:46)

• 台積電傳將在德州設第2園區　國科會回應了：根留台灣政策不變 (ETtoday新聞雲 09/30 00:45)

• 夜盤噴了！台指期大漲540點　一舉站回48000 (ETtoday新聞雲 09/29 21:10)

• 外資節後繼續砍股 賣超632億元 大砍元大台50、00406A雙雙超過6萬張最多 (Anue鉅亨 09/29 20:14)

• 十月飆股霸氣贏起跑點、全友⊕、 宏齊、金像電、貿聯、群創 (Anue鉅亨 09/29 17:42)

• 大盤「虛胖」爆警訊！節後變盤只是開端？多空僵局下，小心淪為最後接盤俠！ (Anue鉅亨 09/29 17:30)

• 外資狠砍632億元　台積電連2賣8404張、南茂成賣超王 (ETtoday新聞雲 09/29 16:51)

• 〈台股盤後〉節後補跌392點 油價、美債殖利率雙擊痛失4萬8及5日線 (Anue鉅亨 09/29 14:41)

• 台積電2026年第三季法人說明會將於2026年10月15日召開 (公告訊息 09/29 14:39)

• 台積電2人上榜！全球百大製造業領袖　秦永沛、米玉傑入列 (ETtoday新聞雲 09/29 14:11)

• 台股收跌393點48K得而復失　台積電持平至2475 (ETtoday新聞雲 09/29 13:35)

• 對台積電下戰書！三星電子：2029年晶圓代工客戶將增至2017年的4倍左右 (Anue鉅亨 09/29 10:55)

• 友達發「光」居成交王！集團股2檔助攻　觸控族群業成刷漲停 (ETtoday新聞雲 09/29 10:30)

• 〈台股開盤〉美債利率及國際油價雙升 跌逾190點展開4萬8大關保衛戰 (Anue鉅亨 09/29 09:44)

• 台股中秋後首開盤！翻紅收復48K　台積電翻紅漲15元 (ETtoday新聞雲 09/29 09:04)

• 中秋連假過後，這個最重要的事情來了！新一輪漲聲響起，留意這個產業！ (Anue鉅亨 09/29 08:30)

• AI熱潮誰真正賺到錢？輝達宣布2350億美元股票回購 (Anue鉅亨 09/29 06:00)

• 美伊談判0進展美股全收黑　台積電ADR逆勢漲0.50％ (ETtoday新聞雲 09/29 05:44)

• 台積電傳德州設第2園區　砸8.4兆蓋6座晶圓廠 (ETtoday新聞雲 09/29 05:37)

• 〈VSMC開幕〉VSMC一期全滿 方略：二期規劃加速 不排除導入28/22奈米 (Anue鉅亨 09/28 16:28)

• 〈VSMC開幕〉方略：產能已經「徹底爆掉」 成熟製程缺貨恐延續多年 (Anue鉅亨 09/28 16:10)

• 輝達、台積電拚AI下一波　艾司摩爾掌門人揭EUV卡命脈 (ETtoday新聞雲 09/28 13:36)

• 〈VSMC開幕〉VSMC建廠僅花20.5個月創新紀錄 第二期挑戰18個月 (Anue鉅亨 09/28 12:24)

• 12吋廠正式啟用 方略感謝NXP、台積電 莊子壽現身典禮 (Anue鉅亨 09/28 11:00)

• 〈VSMC開幕〉12吋廠正式啟用 方略感謝NXP、台積電 莊子壽現身典禮 (Anue鉅亨 09/28 11:00)

• 台積電2奈米晶圓產能將達約12萬片，超越先前預期！ (Investing.com 09/28 03:20)

2330 台積電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/1 交易資料統計

共8,097日
成交價: 2510元 (+30元/ +1.21%)成交張數: 2.07萬張成交金額: 517億元
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
歷史最高
近70日新高
連2漲
(+35元/ +1.41%)
第1652低
近3日新低
第273高
近3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
2510元		3日
09/29
~10/01
5日
09/23
~10/01
10日
09/16
~10/01
1個月
09/02
~10/01
3個月
07/03
~10/01
半年
04/07
~10/01
1年
'25/10/02
~10/01
2年
'24/10/04
~10/01
3年
'23/10/03
~10/01
5年
'21/10/04
~10/01
10年
'16/10/03
~10/01
15年
'11/10/03
~10/01
20年
'06/10/02
~10/01
今年
01/02
~10/01
起算價2475246023852440246518101325972533574182.57059.71550
漲跌價+35+50+125+70+45+700+1185+1538+1977+1936+2327.5+2440+2450.3+960
漲跌幅+1.41%+2.03%+5.24%+2.87%+1.83%+38.7%+89.4%+158%+371%+337%+1275%+3486%+4104%+61.9%
振幅1.41%1.63%5.66%5.53%13.4%38.7%89.1%181%378%377%1292%3524%4185%63.9%
成交張數8.18萬11.9萬23.7萬44.2萬177萬436萬891萬1,830萬2,828萬4,408萬8,887萬1.35億2.08億685萬
成交金額2,037億2,968億5,853億1.08兆4.24兆10.1兆17.6兆27.5兆35.4兆43.8兆58.7兆64.1兆68.5兆14.6兆
週轉率0.32%0.46%0.91%1.7%6.83%16.8%34.3%70.6%109%170%343%521%802%26.4%

* 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
'26/10/012490251024852510+30+1.211.0120,66657,6340.36517+3,091+596+603+4,29069.2-3830,658+2200.07
'26/09/302495251024802480+5+0.21.2134,28283,7970.41854+703+762+400+1,86469.2+56230,696+3180.06
'26/09/292475249524752475000.8126,89362,2480.43667-3,736+629+117-2,99069.2+42730,134-1150.05
'26/09/242480249024702475-25-10.814,55875,3820.19361-4,668-1,288+243-5,71369.2+87429,707-2160.05
'26/09/232475250524752500+40+1.631.2222,81865,3030.35569+7,123-1,143+324+6,30569.2-69228,833+7180.06
'26/09/222505251024602460-20-0.812.0222,010107,6040.2547-4,330-406+467-4,26869.2+78329,525-5110.04
'26/09/212445248524452480+20+0.811.6316,08769,4320.23398+2,690+735+615+4,03969.2-2128,742+1160.06
'26/09/182460246024352460+35+1.441.0340,89369,5710.591,004+6,039+478+1,361+7,87969.2-38528,763+4150.05
'26/09/172405244524002425+45+1.891.8918,11761,5670.29439+4,794-59.6+509+5,24469.2-61829,148+10110.04
'26/09/162375239523752380000.8420,919142,5880.15498-8,744+167+762-7,81669.2+48429,766+110
'26/09/152405240523802385+5+0.211.0515,21684,3310.18364-4,227-13.8+351-3,89069.2+6829,282000
'26/09/142385239523802380-30-1.240.6221,521189,7340.11514-11,191+532+196-10,46269.2+31329,214000
'26/09/112430243024052410-40-1.631.0221,131164,4020.13510-8,251-181-400-8,83269.3+42728,901-200
'26/09/102445245524352450-15-0.610.8119,83685,6910.23485-1,944-448-97.3-2,48969.3+49528,474-3420.01
'26/09/092480249024602465-5-0.21.2117,79965,3360.27440-2,559-204+41.7-2,72169.3+40227,979-3360.13
'26/09/082465250524602470+10+0.411.8328,932106,7680.27718+5,497+1,205-398+6,30369.3+6027,577-6390.14
'26/09/072435246024302460+50+2.071.2426,898123,9810.22658+16,135-368+720+16,48869.3-86427,517+20450.16
'26/09/042415241523902410+20+0.841.0514,10243,4380.32339+1,885-322+407+1,97069.2-7828,381-1250.09
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
'26/09/032385240023802390+5+0.210.8414,25254,2320.26341-961+51.3-88.9-99869.2-1728,459+1260.09
'26/09/022415242023852385-55-2.251.4325,151198,7790.13603-11,987-837+72.5-12,75169.2+73628,476-16250.09
'26/09/012395244023902440+35+1.462.0831,85565,2710.49775+5,731+104+131+5,96569.2-32327,740+12410.15
'26/08/312395240523752405-15-0.621.2432,793106,5120.31786-4,554-961-179-5,69469.2+43328,063+1290.1
'26/08/282440244524102420+10+0.411.4515,02652,4920.29365+3,032-1,765-23.4+1,24369.2-4027,630-4280.1
'26/08/272430243524102410-5-0.211.0419,21460,1220.32465+4,501-317+158+4,34169.2-727,6700320.12
'26/08/262375242523752415+15+0.622.0819,46767,2730.29468+5,204-521+226+4,91069.2-29227,677-1320.12
'26/08/252355240023502400+25+1.052.1113,53857,3340.24321-1,151+658+476-17.169.2+6727,969+2330.12
'26/08/242410241023752375-35-1.451.4513,07384,6940.15312-1,621+157-23.4-1,48769.2+10427,902-14310.11
'26/08/212375241023652410+35+1.471.8918,92259,5390.32453+5,795+292+457+6,54469.2-51027,798+15450.16
'26/08/202365237523502375+25+1.061.0616,96846,3610.37401+734+399-16.8+1,11769.2-11428,308+1300.11
'26/08/192340235523352350-30-1.260.8423,619193,7040.12554-7,418-668+719-7,36769.2+56628,422-7290.1
'26/08/182415241523752380-20-0.831.6719,997102,7350.19477-3,245+627-110-2,72869.2+12927,8560360.13
'26/08/172410242023902400+5+0.211.2513,48256,1970.24324+4,442-2,058+142+2,52669.2-33327,7270360.13
'26/08/142435244023952395-40-1.641.8521,163105,8890.2512-3,024-381-373-3,77869.2+9728,060-2360.13
'26/08/132440244524252435+20+0.830.8326,23373,3970.36639+3,972+736+93.2+4,80169.2-64127,963-1380.14
'26/08/122405241523902415+20+0.841.0419,44863,5480.31468+2,627+587-290+2,92469.2-46628,604+9390.14
'26/08/112390240523752395+15+0.631.2618,24850,0650.36437+3,498+382-189+3,69169.2-71829,070-2300.1
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
'26/08/102390241023802380+10+0.421.2721,49867,3280.32514+119+153+448+72069.1+13129,788-1320.11
'26/08/072390239523552370+5+0.211.6924,41464,6700.38579+642+61+1,243+1,94669.1-29229,657-5330.11
'26/08/062395239523602365-40-1.661.4625,53789,8460.28606-4,011-82.4-583-4,67769.1+72329,949-24380.13
'26/08/052385241523702405+85+3.661.9436,782119,8760.31882+12,251-1,205-1,099+9,94869.2-1,53929,226+15620.21
'26/08/042335236023102320-50-2.112.1141,021277,7870.15955-12,430+434-2,327-14,32369.1+76230,765-54470.15
'26/08/032390239523652370-55-2.271.2435,210174,4890.2837-9,717+387-1,587-10,91769.2+71430,003-231010.34
'26/07/312350242523452425+220+9.983.6369,478215,0370.321,667+13,780+7,064+2,725+23,56969.2-1,37529,289-61240.42
'26/07/302205226021902205+5+0.233.1851,372177,4920.291,141-3,957+939+1,638-1,38169.1-16830,664-1001300.42
'26/07/292260228021802200-80-3.514.3968,140675,5280.11,516-11,211+1,652+4,893-4,66569.2-69530,832+1172300.75
'26/07/282270230522702280-70-2.981.4945,333463,0440.11,036-14,659+284+5,123-9,25269.2-37931,527+491130.36
'26/07/272330236523302350001.4928,93992,7530.31679-2,662+567+1,410-68569.3-931,906-3640.2
'26/07/242355236523452350-55-2.290.8324,811195,8590.13584-9,637+550+305-8,78169.3-1731,915-15670.21
'26/07/232385240523702405+5+0.211.4628,001142,1120.2668-4,614-943+38.5-5,51969.3+431,932-17820.26
'26/07/222440244523852400-10-0.412.4931,653136,1940.23762-3,539+1,562-1,059-3,03669.3+10531,928+1990.31
'26/07/212350241023452410+90+3.882.831,60688,0660.36754+4,976+974+214+6,16369.4-72531,823-25980.31
'26/07/202300234523002320+30+1.311.9755,790188,4630.31,298-1,672+1,049+4,626+4,00269.3-82532,548+421230.38
'26/07/172375239522902290-180-7.294.2597,3631,150,0860.082,291-44,184+1,489+2,759-39,93669.3+45533,373+43810.24
'26/07/162430247024202470+30+1.232.0530,53997,9570.31748-4,215+528+1,061-2,62569.5-37532,918+19380.12
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
'26/07/152425246024152440+20+0.831.8633,66679,0590.43822-3,427-596+456-3,56869.5+10633,293-41190.06
'26/07/142410243023902420-20-0.821.6442,857275,4230.161,034-12,416+1,841+2,570-8,00569.5+31233,187+12600.18
'26/07/132460248024402440+25+1.041.6635,31094,2150.37867-2,045+530+623-89269.6-18632,875-23480.15
'26/07/092450246024152415-50-2.031.8334,681201,6980.17844-12,749+43.2+89.9-12,61569.6+77833,061-14710.21
'26/07/082445246524202465+25+1.021.8425,52094,6880.27624-4,155+730+468-2,95769.6-25932,283-4850.26
'26/07/072480250024402440-20-0.812.4431,401132,9430.24776+83.1+539-237+38569.7-1,56932,542+28890.27
'26/07/062465250024552460+15+0.611.8421,04280,2460.26520-241+380+119+25869.7-39834,111+30610.18
'26/07/032415246524152445-20-0.812.0332,906154,7500.21801-12,537+821+653-11,06369.7+99634,509-32310.09
'26/07/022450248024452465-40-1.61.435,919132,6970.27884-12,254+1,026+217-11,01169.7+1,08033,513-4630.19
'26/07/012495250524752505+95+3.941.2437,544111,0910.34936+7,400+4,743-386+11,75669.8-87232,433+45670.21
'26/06/302440247524102410+40+1.692.7449,540104,5820.471,205-1,426-89.6+652-86369.8+1,81933,305+1220.07
'26/06/292330239523302370+30+1.282.7838,13493,2760.41903-1,912+919+997+3.5869.8+27131,486-22210.07
'26/06/262360237023252340-50-2.091.8853,800464,9270.121,262-14,281+734+1,009-12,53769.8-68131,215-3430.14
'26/06/252410242023902390001.2641,100132,3870.31987-6,104+179-310-6,23569.8+74831,896+1460.14
'26/06/242435244523902390-100-4.022.2167,304527,5990.131,625-38,450+658+1,078-36,71569.9+3,10931,148-39450.14
'26/06/232510253524902490-20-0.81.7939,538148,6090.27991-2,726+165+1,192-1,36970-18428,0390840.3
'26/06/222455251024552510+100+4.152.2845,208159,7700.281,127+14,361-202+1,146+15,30570+19028,223+26840.3
'26/06/182395241523852410+25+1.051.2649,983103,1900.481,202+7,516-7,268+36.9+28470-4828,033+2580.21
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
'26/06/172355238523502385-15-0.621.4630,059143,6250.21712-6,877-317+895-6,29970+61028,080-5560.2
'26/06/162375240023502400+25+1.052.1137,14699,6590.37884-382+3,849-158+3,30970-12327,470+40610.22
'26/06/152360237523452375+65+2.811.330,22996,3070.31715+9,647+85.5+107+9,84070+17227,593+8210.08
'26/06/122325232522902310+60+2.671.5626,30777,2190.34607+3,927-149-181+3,59770-4927,421+2130.05
'26/06/112240226022102250002.2246,418320,1510.141,041-4,904+612+2,909-1,38370-69827,470+11110.04
'26/06/102285230022552255-50-2.171.9554,194510,4910.111,231-15,543-3.8-731-16,27870-18228,168000
'26/06/092305232022952305+10+0.441.0938,848156,3840.25896-15,008+2,660-1,254-13,60270.1+74728,350000
'26/06/082230232022302295-70-2.963.8152,274436,2560.121,196-20,465+730-214-19,94970.1-36127,603-100
'26/06/052395240523502365-20-0.842.3143,404364,3510.121,030-17,840+2,900+517-14,42270.2-42427,964-8510
'26/06/042385241523852385-40-1.651.2432,543196,8860.17779-11,256+538+1,099-9,61970.3+7828,388-18860.3
'26/06/032425244024102425+45+1.891.2629,22089,4150.33709-104+648+227+77170.4-82528,310+131040.37
'26/06/022390240023602380+25+1.061.741,53399,4960.42989+391-67.9+462+78570.4+5629,135-8910.31
'26/06/012355241523502355002.7660,943136,3670.451,441-3,312+458+922-1,93170.4+91529,079-7990.34
'26/05/292340237523302355+60+2.611.96104,784127,0950.822,468+13,284+349+420+14,05470.4-8128,164-271060.38
'26/05/282350236022702295-5-0.223.9142,313208,4030.2980-7,079+465+466-6,14770.3+1,67128,245+321330.47
'26/05/272310233022902300+30+1.321.7640,272124,3140.32931+8,811+1.23+371+9,18370.4-46526,574+91010.38
'26/05/262320232522702270-40-1.732.3832,781203,8760.16752-7,749-597+97.8-8,24870.4+86727,039-3920.34
'26/05/252275231022752310+55+2.441.5528,251120,0430.24649+4,046+4,128+97.5+8,27270.4-77426,172-2950.36
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
'26/05/222245226022252255+25+1.121.5726,82395,3650.28602+733-465+188+45670.4-626,946-3970.36
'26/05/212240225522302230+45+2.061.1424,92975,0450.33558+1,014+167+423+1,60570.4-8226,952+111000.37
'26/05/202205221021852185-20-0.911.1338,333233,7680.16842-11,031+2,189-712-9,55570.4+14727,034-19890.33
'26/05/192220223022052205-35-1.561.1245,586277,7600.161,009-17,247+4,144+200-12,90370.4+31626,887-81080.4
'26/05/182225226022152240-25-1.11.9932,967146,1590.23737-9,522+6,430+520-2,57270.5+39826,571-31160.44
'26/05/152310232522502265-5-0.223.334,361129,4470.27785-3,399+3,386-20.8-33.570.5-37426,173+21190.45
'26/05/142250227022302270+50+2.251.839,56583,8720.47892+600+5,857-1,289+5,16970.5-1,07826,547+71170.44
'26/05/132205224022052220-35-1.551.5543,728259,4890.17969-11,971+5,474-589-7,08670.5+55027,625-151100.4
'26/05/122235228022102255+20+0.893.1354,240183,4430.31,219-9,237+8,880+425+66.970.6-32727,075+221250.46
'26/05/112265227522352235-55-2.41.7546,173377,4080.121,040-17,754-53.7-7.35-17,81570.6+77127,402-131030.38
'26/05/082300231022652290-20-0.871.9531,730153,3420.21728-858+1,269+108+51970.7-20926,631-31160.44
'26/05/072335234523102310+60+2.671.5641,966127,3550.33974+3,885+1,433+148+5,46670.7-84426,840-21190.44
'26/05/06225022852240225000238,027125,3420.3859-4,320+1,935-213-2,59870.6-61427,684+41210.44
'26/05/052250227022402250-25-1.11.3226,645153,8700.17600-8,581+1,496-195-7,28070.7+41528,298-121170.41
'26/05/042200228521952275+140+6.564.2244,459129,1730.34999+9,112+809+378+10,29970.7-93527,883+291290.46
'26/04/302205221521352135-45-2.063.6759,584290,4700.211,291-21,183+596+115-20,47270.7-17728,818+31000.35
'26/04/292175221021652180-35-1.582.0349,147233,6920.211,073-15,783+1,002-358-15,13970.8+22828,995-2970.33
'26/04/282245228022152215-50-2.212.8757,336308,5140.191,284-22,114+861+500-20,75270.8-19228,767-27990.34
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
'26/04/272280233022652265+80+3.662.9779,778323,9940.251,833-18,940+5,284+248-13,40870.9+3,00128,959+111260.44
'26/04/242110219021052185+105+5.054.0952,392174,8590.31,129+8,306+1,168+256+9,72971+1,48825,958+341150.44
'26/04/232090213520552080+30+1.463.954,918161,3700.341,148+7,193+754-1,379+6,56971-78524,470+3810.33
'26/04/222045207020402050001.4627,45783,4380.33564-2,132-742-326-3,20070.9+14825,255-4780.31
'26/04/212050207520452050+25+1.231.4828,05675,2350.37578+2,210+696-77.2+2,82970.9-90525,107+3820.33
'26/04/202030205520252025-5-0.251.4830,56699,0200.31624-3,033+661-70.1-2,44270.9+34226,012-36790.3
'26/04/172055206020302030-55-2.641.4444,433254,3770.17908-9,383-2,186-270-11,83870.9-1,19525,670-131150.45
'26/04/162080209020552085+5+0.241.6835,974121,0770.3747-2,390+306+1,084-1,00071-1326,865+321280.48
'26/04/152065210020602080+25+1.221.9546,825144,1260.32974+4,826-138+244+4,93171-42026,878+25960.36
'26/04/142015205520102055+65+3.272.2646,188175,4770.26939+18,955+615+653+20,22371-84227,299+18710.26
'26/04/131985199519751990-10-0.5131,883123,4610.26633-1,275-4,823+53.3-6,04570.9+92428,141-7530.19
'26/04/101975200019702000+45+2.31.5339,096125,1210.31777+8,160-175+375+8,35970.9+58127,217+19600.22
'26/04/091945195519301955+5+0.261.2836,05590,4390.4701+722-104-497+12170.8+3226,636-15410.15
'26/04/081935195019251950+90+4.841.3453,813169,5950.321,045+18,393+452+1,711+20,55670.8+79726,797+20390.15
'26/04/071850186018351860+50+2.761.3819,89572,3290.28368+5,880+421+91.3+6,39370.8-59826,000+12190.07
'26/04/021865186518051810-45-2.433.2329,332189,6280.15535-9,386-193+136-9,44270.7+24526,598-270.03
'26/04/011840185518301855+95+5.41.4246,457103,2630.45857+6,181+633+2,463+9,27770.8-25526,353+990.03
'26/03/311775179017601760-20-1.121.6975,832472,2130.161,342-20,438+1,421+2,732-16,28570.8-8726,608000
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
'26/03/301780180017801780-40-2.21.146,272335,7780.14827-15,960+558-439-15,84170.8+31026,695000
'26/03/271805182518001820-20-1.091.3633,883165,5620.2614-11,136+381+712-10,04270.9-19226,385-100
'26/03/261850186518401840-5-0.271.3624,63581,5720.3456-5,191+548+143-4,50071+17826,577-1710
'26/03/251865187518451845+35+1.931.6646,66492,1020.51867+979+265+700+1,94471+3226,399+3180.07
'26/03/241850185018001810002.7630,570125,8160.24558-5,178+691+442-4,04571+14526,367+5150.06
'26/03/231790181517851810-30-1.631.6341,950360,7850.12756-15,306+1,861+724-12,72171+10726,222+3100.04
'26/03/201860187018401840-10-0.541.6253,706208,0420.26991-6,769-4,028-36.1-10,83371.1-15426,115070.03
'26/03/191875188018501850-55-2.891.5738,751386,1930.1722-22,790-99.6+451-22,43971.1+1,23126,269+170.03
'26/03/181900191018901905+35+1.871.0725,69577,1340.33489+373-144+721+95071.2+7525,038060.02
'26/03/171875188018601870+30+1.631.0926,75481,7830.33500-230-492+905+18371.2-1,28624,963+660.02
'26/03/161875188018451845-20-1.071.8835,401221,2490.16657-16,174-802+661-16,31671.2+62926,249000
'26/03/131840188518401865-20-1.062.3936,317223,6220.16676-12,743-133-353-13,23071.3+44925,620000
'26/03/121900191518851885-55-2.841.5540,662236,3700.17771-19,046+283+256-18,50771.3+1,16625,171-200
'26/03/111885195018751940+90+4.864.0539,238124,2140.32752+5,027-36.4+770+5,76171.4-56524,005-13720.01
'26/03/101870189018301850+40+2.213.3146,927234,1360.2875-969+522-260-70771.4-70924,570-611390.57
'26/03/091775181017701810-80-4.232.1294,441744,7990.131,694-37,837+2,661-1,627-36,80271.4+1,64725,279+452000.79
'26/03/061880190018801890-10-0.531.0534,307202,3760.17648-10,927+946+866-9,11571.6+67923,632-101550.66
'26/03/051940196018951900+35+1.883.4956,490235,9750.241,085-9,756+1,494+118-8,14471.6+74422,953-41650.72
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
'26/03/041895191018651865-70-3.622.3384,647728,3960.121,595-27,354+1,467+799-25,08971.7-12622,209-221690.76
'26/03/031970198019351935-40-2.032.2854,577528,4330.11,066-21,195+1,279+897-19,02071.8-28422,335-211910.86
'26/03/021940199519401975-20-12.7657,405325,6110.181,132-19,539+2,624+514-16,40171.9+30722,619-132120.94
'26/02/262000201019951995-20-0.990.7474,411199,3420.371,487-18,137+1,202+1,264-15,67172+67722,312-112251.01
'26/02/251995202519952015+50+2.541.5347,399145,2780.33952-4,192+2,744+870-57872+54021,635+52361.09
'26/02/241915197519151965+65+3.423.1644,31799,5860.45864+6,887+1,486+1,182+9,55572.1-73721,095+52311.1
'26/02/231900193519001900-15-0.781.8380,769209,8380.381,545-17,559+2,322+1,908-13,32972+57521,832-402261.04
'26/02/111880192518751915+35+1.862.6644,684150,4090.3853-4,941+1,141+1,258-2,54372.1+3121,275+192671.25
'26/02/101845188018401880+65+3.582.245,674102,6940.44852+12,634+241-431+12,44372.1-1,71521,244+242481.17
'26/02/091830183518151815+35+1.971.1240,35080,2150.5737+2,919+267+6.58+3,19372.1+2122,959-312240.98
'26/02/061745178017401780+15+0.852.2736,484117,6070.31642-6,574+962-1,072-6,68472.1-18322,938+162551.11
'26/02/051765178017601765-20-1.121.1228,974119,6860.24512-9,668+1,236-537-8,97072.1+84723,121-152391.03
'26/02/041785180517751785-15-0.831.6729,08889,6120.32520-9,645+840+428-8,37772.1+39522,274-12541.14
'26/02/031810181017851800+35+1.981.4230,38763,3700.48546-2,924+1,083-11.5-1,85372.2+1,10221,879-162551.17
'26/02/021750176517451765-10-0.561.1333,342227,6930.15585-9,845+2,045+186-7,61472.2-720,777+162711.3
'26/01/301790180017751775-30-1.661.3946,342155,4950.3827-13,718+450-117-13,38472.2+87720,784-882551.23
'26/01/291830183518001805-15-0.821.9236,079112,6520.32655-8,629+15.1+280-8,33472.3+25019,907-43431.72
'26/01/281790182017901820+40+2.251.6931,32879,9360.39566+7,714+664+386+8,76372.3-13419,657+203471.77
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
'26/01/271760178517551780+25+1.421.7132,18459,8630.54571+6,704-285+281+6,70072.3-69319,791+73271.65
'26/01/261765178517551755-15-0.851.6925,989104,4290.25459-4,006-399+21.3-4,38372.3-19720,484-173201.56
'26/01/231770177517501770+10+0.571.4229,67658,1400.51524-4,918+3,364+230-1,32472.3-43820,681+13371.63
'26/01/221765177017501760+20+1.151.1534,43867,5150.51607-5,350+421+1,311-3,61972.3-62021,119-273361.59
'26/01/211745176517401740-35-1.971.4150,745186,4500.27887-18,029-3,633-182-21,84572.3+1,01721,739-533631.67
'26/01/201740177517401775+15+0.851.9932,68778,9920.41575-5,392-22-836-6,25072.4+6320,722-54162.01
'26/01/191725178017251760+20+1.153.1632,24295,3990.34563-8,021-1,064-1,817-10,90172.4+6720,659+204212.04
'26/01/161735175017101740+50+2.962.3758,109118,9710.491,007+10,106+208-1,133+9,18172.4-2,46020,592+934011.95
'26/01/151685170016801690-20-1.171.1741,704135,1190.31704-10,350+1,281+1,172-7,89772.4+67623,052-53081.34
'26/01/141705171517001710000.8833,25479,3420.42568-5,844+1,058+941-3,84572.4+13622,376-13131.4
'26/01/131720172017001710+20+1.181.1834,06472,9060.47583-3,082-135+118-3,10072.5-14522,240-83141.41
'26/01/121700170516901690+10+0.60.8934,55763,9350.54586-10,256+19.9+188-10,04772.5+41822,385-223221.44
'26/01/091665170016551680-5-0.32.6742,19189,3130.47708-11,454-333+672-11,11572.5-71521,967-913441.57
'26/01/081660170016551685+10+0.62.6931,48667,7090.47530-4,178+567-198-3,80972.6-42422,682+754351.92
'26/01/071665168516651675-30-1.761.1754,808158,6780.35917-26,817+944+405-25,46772.6+48823,106+303601.56
'26/01/061645170516451705+35+2.13.5954,07392,4500.58908-7,990+957-137-7,17072.7-65822,618+193301.46
'26/01/051630169516251670+85+5.364.4276,183160,9410.471,269-5,543+3,437+2,021-86.272.7+55623,276+623111.34
'26/01/021555158515451585+35+2.262.5839,83677,9720.51625-4,399+712+1,363-2,32472.7+95422,720+832491.1
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
'25/12/311520155015151550+30+1.972.331,39060,2860.52484+2,766+303-214+2,85572.8-66621,766+201660.76
'25/12/301515153015101520-10-0.651.3121,81944,8330.49332-2,181-1,281+157-3,30472.8+10222,432+161460.65
'25/12/291515153015101530+20+1.321.3224,01068,1560.35366+3,091+372+914+4,37872.8-44522,330+401300.58
'25/12/261505151014951510+15+1120,80657,4780.36313+2,076+406+488+2,97072.8-54122,775+29900.4
'25/12/241495150014851495+5+0.341.0113,70735,0550.39204-2,144-124-183-2,45172.7+7123,316+9610.26
'25/12/231475149014701490+25+1.711.3722,33750,8110.44332+4,730+250+133+5,11272.7+52523,245+16520.22
'25/12/221465147014551465+35+2.451.0523,91938,4820.62350+7,513+32.3+770+8,31572.7-35622,720+12360.16
'25/12/191455145514301430001.7542,61446,7950.91613+1,647-2,473+1,081+25572.7+33023,076-1240.1
'25/12/181420143514151430001.433,10474,3300.45472-3,242+1,700+2,933+1,39172.7+59722,746+5250.11
'25/12/171435144514251430-5-0.351.3933,10481,4340.41475-9,376+272+4,192-4,91272.7+49522,149-2200.09
'25/12/161435144514251435-15-1.031.3836,751151,5640.24527-12,665+2,492+1,246-8,92772.7+20321,654+6220.1
'25/12/151450145514451450-30-2.030.6828,16192,8710.3409-11,951+712+1,070-10,16972.8+52121,451-1160.07
'25/12/121475148514701480+10+0.681.0224,02541,6620.58355+2,199+882+921+4,00272.8+22120,930-25170.08
'25/12/111510151514651470-30-23.3331,820107,2080.3472-4,179+501+896-2,78272.8+55220,709+42420.2
'25/12/101490150514851505+25+1.691.3526,38853,4690.49395+7,567+964+1,326+9,85772.8-24720,157000
'25/12/091495150014801480-15-11.3427,55547,5010.58409-5,417+452+1,349-3,61572.8+72820,404000
'25/12/081465149514601495+35+2.42.427,40665,1980.42406+7,527+545+327+8,39972.8-13319,676-1300
'25/12/051445146014401460+15+1.041.3822,54035,3270.64327+8,960-45.6+727+9,64272.8-21919,809-111130.07
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
'25/12/041445145014301445-5-0.341.3821,93544,7210.49316+1,738+327+690+2,75572.8+38420,028-211240.62
'25/12/031440145014351450+20+1.41.0525,46332,5460.78368+4,238+131+221+4,58972.8+1019,64401450.74
'25/12/021430144014201430+20+1.421.4227,92334,8860.8399+5,200+285+446+5,93172.8-16919,634-351450.74
'25/12/011445144514101410-30-2.082.4333,722102,7980.33480-6,204+1,496+808-3,90072.8+45819,803-331800.91
'25/11/281440145514351440+5+0.351.3926,13138,5940.68378-2,299+1,148+1,748+59772.8+15619,345-82131.1
'25/11/271450145514301435-5-0.351.7424,20247,1320.51349-1,631+627-94.9-1,09972.8+22519,189-262211.15
'25/11/261430144014251440+25+1.771.0631,66047,6420.66454-1,105+5,322+643+4,85972.8-37018,964+222471.3
'25/11/251425142514051415+40+2.911.4531,00750,6280.61438+6,458-52.2-91.6+6,31472.8-44119,334+152251.16
'25/11/241400140513751375-10-0.722.1788,862142,0900.631,228-18,933+412+2,268-16,25372.8+70619,77502101.06
'25/11/211395140513851385-70-4.811.3764,673347,1000.19902-34,625+117+3,968-30,54072.9+1,03119,069-692101.1
'25/11/201450146014401455+60+4.31.4328,29554,4560.52411+6,704+288+536+7,52873+16918,038+282791.55
'25/11/191400141513951395-10-0.711.4242,661109,7060.39599-5,426+154+1,016-4,25673+9317,869-132511.4
'25/11/181435143514051405-40-2.772.0849,857272,9620.18706-15,668+477+748-14,44373-23817,776-452641.49
'25/11/171450146014451445+15+1.051.0534,87352,5880.66505+6,263-2,467-1,617+2,17973.1+12418,014+53091.72
'25/11/141425144014251430-30-2.051.0332,779216,6300.15469-17,020+480+438-16,10273.1+12917,890-93041.7
'25/11/131460147014601460-15-1.020.6823,92173,8410.32350-7,932-203-23.6-8,15973.2+12817,761-93131.76
'25/11/121470148514601475+10+0.681.7125,99838,4200.68383-1,642+335+436-87173.2-40517,633+93221.83
'25/11/111490149514651465-10-0.682.0324,85767,6660.37368-5,735+187-43.1-5,59173.2-77218,038-73131.74
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
'25/11/101470148514651475+15+1.031.3726,57944,7990.59392-3,911+206+919-2,78673.2+11018,810-83201.7
'25/11/071460146514551460-5-0.340.6823,55278,9410.3344-3,253+102-298-3,45073.2-9818,700+113281.75
'25/11/061470148014651465+5+0.341.0329,95574,0150.4441-2,097+459+1,083-55473.3+10818,798+13171.69
'25/11/051480148514551460-45-2.991.9963,423248,0890.26931-30,801+538+2,031-28,23273.3+2,37018,690-583161.69
'25/11/041520152514951505-5-0.331.9935,92370,6780.51542+2,907+939-73.3+3,77273.4-32616,320+13742.29
'25/11/031510152014901510+10+0.67230,91371,4670.43465+3,528+497+783+4,80873.4-24116,646+133732.24
'25/10/311515152515001500-5-0.331.6633,83945,6960.74511-7,726+292+3,058-4,37673.4+59516,88703602.13
'25/10/301515152015001505001.3330,05862,8930.48454-1,913-171-78.2-2,16273.4-41216,292+13602.21
'25/10/291495151514901505+30+2.031.6932,77562,6050.52493+6,209+221+557+6,98773.4-15016,704-93592.15
'25/10/281480149014701475-5-0.341.3535,13661,0440.58519-8,298+212+768-7,31873.4-15716,854-93682.18
'25/10/271500150014801480+30+2.071.3836,02455,9540.64537+979-301+2,346+3,02373.4-617,011-103772.22
'25/10/231440145514351450-10-0.681.3726,13576,9760.34378-8,491+99.3+546-7,84673.4-34817,017+43872.27
'25/10/221460147014551460-20-1.351.0130,679118,9290.26448-14,952+732+1,573-12,64773.5+51017,365-233832.21
'25/10/211485150014801480001.3537,06772,0800.51552-300+1,583+236+1,51973.6-46116,855-24062.41
'25/10/201460149514551480+30+2.072.7634,97258,1050.6517+5,823+1,075+566+7,46473.6-66817,316+174082.36
'25/10/171455146514501450-35-2.361.0143,865145,3300.3639-12,682+564-20.6-12,13873.5-52717,984-63912.17
'25/10/161465149514651485+20+1.372.0542,49185,7090.5628-6,983+1,698+2,003-3,28273.6+1,16818,511-613972.14
'25/10/151435146514251465+40+2.812.8145,43264,8880.7658+121-388+2,559+2,29173.6+72317,343+104582.64
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
'25/10/141455146014201425+10+0.712.8344,82195,0570.47646-1,162+213-312-1,26173.6-43516,620+834482.7
'25/10/131390142013901415-25-1.742.0860,322196,4890.31849-18,979+938+2,723-15,31773.6+1,13017,055+273652.14
'25/10/091440145514301440+25+1.771.7742,50876,8650.55613-1,502-68.4+1,633+62.773.7+56715,925+143382.12
'25/10/081410142014051415-20-1.391.0527,70989,6830.31392-9,910+25.8+1,607-8,27773.7+20715,358-153242.11
'25/10/071420144514201435+35+2.51.7942,42593,5540.45607-12,226-23.5+2,344-9,90673.8+69515,151+193392.24
'25/10/031365140013651400+35+2.562.5634,37972,8130.47476+863-412+896+1,34773.8-33114,456+703202.21