≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2317 鴻海 (還原股價) / K線圖(日)

2317 鴻海

日期: 11/11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
242241.5+0.5+0.21%2.69%241.5242.5236
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
24,49258.74億30,604800股/筆239.81.7815.940.95
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)
45,344110.2億33,2401.36張/筆242.9+2.5 (+1.05%)

連續漲跌: 連3漲  ( +17.5元 / +7.8%)

財報評分: 最新40分 / 平均40分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 11/11 18:10)

• 電電公會發布首部白皮書 劉揚偉提五大倡議布局國際、攜手政府共創經濟日不落國 (Anue鉅亨 11/11 18:09)

• 快訊／台股收漲1545點史上第6大　台積電漲110元收最高2395 (ETtoday新聞雲 11/11 13:36)

• 〈台股開盤〉台積營收亮眼激勵+PCB噴發表現 開盤大漲674點收回4萬3千點 (Anue鉅亨 11/11 10:23)

• 台積電漲45元至2330　台股漲673點收復43K (ETtoday新聞雲 11/11 09:03)

• 【量大強漲股整理】台積電營收亮眼!下波AI供應鏈換誰表現? (Anue鉅亨 11/10 18:05)

• 零股成投資新主流 前十大熱門標的出爐 日均交易額年增超過3倍 (Anue鉅亨 11/10 16:56)

• 〈台股盤後〉台股連2日反彈超過千點 終場大漲1050點站回4萬2千點 (Anue鉅亨 11/10 14:28)

• AI晶片股回神！韓日領軍反彈、台股祭限空令終結連七跌 市場緊盯CPI (Anue鉅亨 11/10 13:53)

• 快訊／台股收漲1050點　台積電漲50元至2285、收今日最高 (ETtoday新聞雲 11/10 13:36)

• 台達電連2根漲停！權值5強猛攻　台股狂飆1460點收復43K (ETtoday新聞雲 11/10 09:44)

• 快訊／台積電漲40元至2275　台股飆漲1110點收復42700 (ETtoday新聞雲 11/10 09:02)

• 美股科技股創網路泡沫後最慘跌幅！是山腰還是谷底？『價值浮現』台股選股策略！ (Anue鉅亨 11/10 08:30)

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• 鴻海發行2026年度海外第一次無擔保轉換公司債，向金融監督管理委員會申請延長募集期間三個月 (公告訊息 11/09 17:46)

• 老人與狗的故事、汰弱留強的關鍵時刻 (Anue鉅亨 11/09 17:40)

• 外資連22砍台積電！今敲進華航2.44萬張買最多　前10大買賣榜一文看 (ETtoday新聞雲 11/09 17:07)

• 科技股跌到比大盤便宜 華爾街喊加碼、大摩點名未來兩三週是良機 (Anue鉅亨 11/09 16:10)

• 國安基金告捷！台股收漲1960點史上第2大　台積電漲100元至2235 (ETtoday新聞雲 11/09 13:48)

• 〈台股開盤〉政策利多、美股回彈 台股回神漲逾千點站回4萬1關卡 (Anue鉅亨 11/09 09:36)

• 快訊／台積電漲65元至2200　台股漲895點來到40597點 (ETtoday新聞雲 11/09 09:02)

• AI監管引發寒冬來襲！台股暴跌3737點後『強彈』將現？最佳選股策略 (Anue鉅亨 11/09 08:30)

• 鴻海參展TASTI 2026 攜集團夥伴展現低軌衛星端到端布局 (Anue鉅亨 11/08 15:44)

• 大盤重挫別慌！雲端龍頭在手訂單破 1.8 兆美元，AI伺服器供應鏈築起防震牆 (Anue鉅亨 11/08 09:10)

• 【量大強漲股整理】【台股暴跌別慌！德州變天引爆AI股血洗？資安飆股再創新高！下一波撿鑽石名單曝光！】 (Anue鉅亨 11/06 17:36)

• 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)

• 快訊／台股跌勢大收斂收挫1873點、創第4大跌點　台積電跌105元 (ETtoday新聞雲 11/06 13:39)

• 台股崩跌！不敗教主嘆「一台勞斯萊斯開走了」　巴逆逆虧500萬↑ (ETtoday新聞雲 11/06 10:05)

• 〈台股開盤〉台積電跌停開出、融資斷頭潮湧現 崩跌逾3700點摜破年線 (Anue鉅亨 11/06 09:50)

• 台股災難黑色星期五 護國神山亮跌停燈 一度多達500檔跌停 (Anue鉅亨 11/06 09:28)

• 快訊／台指期摔至跌停　台股盤中大跌3737點、創盤中最大跌點 (ETtoday新聞雲 11/06 09:11)

• 台股大屠殺「崩跌3686點」來到37889點！台積電跌215元至2025元 (ETtoday新聞雲 11/06 09:03)

• 〈台股盤前要聞〉10月外資淨匯出280億美元創高、10月CPI連6月破2%、台塑四寶聯手加碼台塑新智能 (Anue鉅亨 11/06 05:10)

• 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)

• 鴻海10月營收1.3兆元創史上單月新高 Q4 AI相關需求持續成長 (Anue鉅亨 11/05 17:00)

• 鴻海10月營收1.3兆元創史上單月新高 Q4AI相關需求持續成長 (Anue鉅亨 11/05 17:00)

• 鴻海10月營收飆1.3兆創新高！年增46%　前10月狂收近9兆 (ETtoday新聞雲 11/05 16:15)

• 萬元股王收跌停！台股單日殺1374點　台積電跌20元至2240 (ETtoday新聞雲 11/05 13:35)

• 民主黨橫掃四大關鍵州！AI建設要反轉？別盲目殺低，聚焦投信逆勢鎖碼股 (Anue鉅亨 11/05 11:18)

• 台積電翻紅漲15元至2275　台股跌勢收斂至212點 (ETtoday新聞雲 11/05 09:06)

• 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)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 〈台股盤後〉盤中大怒神權值股回神急拉千點 終場仍跌358點失守4萬3 (Anue鉅亨 11/04 14:42)

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 台灣夏普取得ISO/IEC 27001國際驗證 深化日系品牌數位治理與資安防護 (Anue鉅亨 11/04 11:18)

• AI軍備競賽成『債務危機』？台股大跌13%跌完了嗎？關鍵操作策略分享 (Anue鉅亨 11/04 10:58)

• 台股43K破了！急跌逾350點　台積電翻黑殺跌10元 (ETtoday新聞雲 11/04 09:48)

• 台積電漲25元至2320　台股漲419點來到43727 (ETtoday新聞雲 11/04 09:02)

• 鴻海將於2026年11月12日召開2026年第三季法人說明會 (公告訊息 11/03 15:31)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2317 鴻海 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共9,040日｜股價已還原
成交價: 242元 (+0.5元/ +0.21%)成交張數: 2.45萬張成交金額: 58.7億元
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105高
近6日新高
連3漲
(+17.5元/ +7.8%)
第3432高
近9日新低
第1082高
近9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

｜股價已還原
結算價
242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22424025224427024423920688.889.165.137.649.9224
漲跌價+17.5+2-9.5-2.5-28-1.73+2.64+35.9+153+153+177+204+192+18.2
漲跌幅+7.8%+0.83%-3.78%-1.02%-10.4%-0.71%+1.1%+17.4%+173%+172%+272%+543%+385%+8.12%
振幅9.35%14.6%16.3%16.8%23%37.9%51.3%96.8%243%250%394%722%578%54.9%
成交張數12萬26萬47.2萬88.8萬236萬690萬1,470萬2,971萬4,945萬6,537萬1.17億1.61億1.98億1,271萬
成交金額289億606億1,125億2,141億5,865億1.78兆3.53兆6.3兆9.58兆11.3兆16兆19.9兆24.5兆3.08兆
週轉率0.86%1.85%3.36%6.33%16.8%49.2%105%212%352%466%833%1149%1412%90.6%

* 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
'26/11/11242242236242+0.5+0.212.6924,49230,6040.858.7-1,762+600+73.3-1,08839.9+26551,588+24950.96
'26/11/10244248238242+2.5+1.053.7745,34433,2401.36110+2,303+322-460+2,16539.9-72951,323-144930.96
'26/11/09226246226239+14.5+6.468.6950,35339,2011.28121+3,669+4,885+574+9,12839.9-50052,052+195070.97
'26/11/06213228212224-10.5-4.476.3889,09471,3261.25196-14,082+2,102+4,267-7,71439.9-1,22152,552-654880.93
'26/11/05239242234235-5-2.083.1250,71343,6651.16120-11,173+2,350+3,123-5,70140-1953,773+1305531.03
'26/11/04248248236240-5.5-2.244.4862,80750,6351.24151-16,577+333+2,113-14,13240-40653,792-924230.79
'26/11/03249250244246-5.5-2.192.5944,13931,8951.38109+2,394+427+806+3,62740.2-66354,198+95150.95
'26/11/02244252242251+5.5+2.243.8749,94839,6611.26125+24,201+946+1,859+27,00640.2-94554,861+1205060.92
'26/10/30245246240246-2.5-1.012.4233,59236,3760.9281.8-3,392+1,374+124-1,89440-19855,806-833860.69
'26/10/29250254247248-3.5-1.392.5821,35825,5750.8453.2+3,342+512-116+3,73740-61556,004-24690.84
'26/10/28248252246252+4+1.622.2242,84631,8531.35107+11,300+217+566+12,08340-44856,619+294710.83
'26/10/27246248244248+2.5+1.021.8453,65322,0702.43132+4,972+828+1,324+7,12439.9-70157,067+54420.77
'26/10/22250250244245-5-22.426,65428,0470.9566+1,739-256+432+1,91639.8-54057,768-414370.76
'26/10/21244250244250+8.5+3.522.2854,59844,0521.24135+30,172+398-2,775+27,79539.8-1,39558,308+734780.82
'26/10/20238244237242+2+0.843.1328,50925,3651.1268.8+3,854+968+397+5,21939.6-37959,703+284050.68
'26/10/19242242238240-4.5-1.841.6430,43243,7580.773-14,884+818+545-13,52139.6+56260,082-473770.63
'26/10/16242247240244+4.5+1.882.7150,14432,4711.54123+22,671-239+728+23,16039.7-1,07259,520+624240.71
'26/10/15240240238240-3.5-1.440.8249,56360,2330.82118-13,279+1,244+1,867-10,16839.6-1,09960,592+173620.6
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
'26/10/14242246241243+3+1.252.0834,51427,7381.2484.2+2,170+558+606+3,33439.7-21661,691+143450.56
'26/10/13244244239240-4.5-1.841.8445,07359,9340.75109-19,578+765+371-18,44239.7+19961,907-73310.53
'26/10/12245246244244-4.5-1.81152,40965,0600.81128-25,348+78.1+28.9-25,24139.8+46061,708-433380.55
'26/10/08251251249249-3-1.190.7940,25149,1630.82101-25,605+147-69.9-25,52840+14561,248-143810.62
'26/10/07254254252252-4-1.561.1736,16838,9160.9391.4-11,743-626-271-12,63940.1-1,10861,103-333950.65
'26/10/06263266254256+2+0.795.1296,96977,6821.25250-19,983-1,141+394-20,73040.2+4,04062,21104280.69
'26/10/05254256254254+3+1.2152,62932,4401.62134+13,072-63.5+375+13,38440.4-54258,171+184280.74
'26/10/02253253250251-3-1.180.9830,46732,6980.9376.5-15,147+223+15.7-14,90840.3+82458,713-104100.7
'26/10/01253254250254+2.5+0.991.3930,52720,3391.577.2+5,092+204+357+5,65340.4+17657,889-44200.73
'26/09/30254254252252+1+0.4127,36717,1341.669.1+4,632-236+222+4,61940.3-20757,713+64240.73
'26/09/29247254247250002.7931,18922,3311.478.2+3,091-28-78.2+2,98540.3-18357,920+94180.72
'26/09/24253253250250-5.5-2.151.3734,51037,9810.9186.5-23,873-263-96-24,23240.3+1,66158,103-604090.7
'26/09/23255257255256+3+1.190.7935,75531,2601.1491.5+5,861+968+945+7,77440.5+56756,442+224690.83
'26/09/22252254250253+3+1.21.438,63631,0161.2597.5+6,811-18.9+933+7,72540.4+13455,875+94470.8
'26/09/21252252249250-0.5-0.21.216,77118,2510.9242-5,704+407-4.33-5,30140.4+65355,741-64380.79
'26/09/18252253249250001.644,80323,9861.87112-6,698-544+1,213-6,02940.3+1,61555,088-254440.81
'26/09/17250254250250+2.5+1.011.6126,52222,2611.1966.8+8,880+109+826+9,81540.4-41753,473+334690.88
'26/09/16248248246248+1.5+0.611.0119,73718,4801.0748.8-1,688+1,282-2,183-2,59040.3+34653,890-204360.81
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
'26/09/15248250246246-2-0.81.4115,81217,4680.9139.2-2,393-91.1+318-2,16740.3+11453,544+74560.85
'26/09/14244250244248+0.5+0.22.4225,26122,3231.1362.3+179+800+99.2+1,07840.4-26953,430-884490.84
'26/09/11248250247248-3-1.2124,16424,204160-3,751+410-44.9-3,38640.4-1,04153,699-1625371
'26/09/10250252248251-1-0.41.7940,23429,6141.36101-3,395+1,011-2,191-4,57540.4+24754,740+2306991.28
'26/09/09250254250252+0.5+0.21.3921,34418,1341.1853.9+3,133-34.2-514+2,58540.5-7754,493-224690.86
'26/09/08256256250252-4.5-1.762.3440,24136,6341.1101-13,290-24.7-1,068-14,38340.4+95854,570-54910.9
'26/09/07258259252256002.5434,02744,0300.7787-2,610+39.2-728-3,29840.6-48353,612-354960.93
'26/09/04252256251256+8.5+3.432.0249,40240,9061.21126+26,408+1,145+1,370+28,92340.6+6854,095+685310.98
'26/09/03254254248248-3.5-1.392.7929,85127,3531.0974.9-2,323-248-109-2,68140.4-9354,027-104630.86
'26/09/02253255250251-5-1.951.7629,26526,8471.0973.8-8,419+213-666-8,87240.4+1,16454,120-244730.87
'26/09/01253256251256+6+2.4234,13227,5301.2487+13,474+699+938+15,11140.5-49452,956-34970.94
'26/08/31250251246250-3-1.191.9835,22330,6531.1587.8-3,855+167-370-4,05940.4+39353,450+55000.94
'26/08/28256256251253+1+0.42.1831,84728,8861.180.8+1,192+308-724+77740.4+45453,057+94950.93
'26/08/27248256248252+5.5+2.233.2542,28039,0901.08107+18,249-120+476+18,60540.4-1,28752,603+284860.92
'26/08/26243248242246+3.5+1.442.6724,91025,6750.9761.1-2,071+11.7+702-1,35840.2+28953,890+114580.85
'26/08/25242244238243-0.5-0.212.2636,81942,8170.8688.5-15,522-403+1,161-14,76440.3+86853,601-754470.83
'26/08/24246246244244-2-0.811.2223,69124,9150.9557.9-7,545+20.4-108-7,63340.4+44552,733+175220.99
'26/08/21245247243246-1-0.411.6225,42025,510162.3-3,529+66.5+86.8-3,37640.4+19552,288-195050.97
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
'26/08/20250250244246+1.5+0.612.6526,34422,0201.264.9-4,241+1,342-66-2,96540.4+26152,093+15241.01
'26/08/19245247242245-4-1.611.8136,59344,0570.8389.7-10,064-300-822-11,18740.5+16851,832-445231.01
'26/08/18255256248249-6-2.353.5350,54065,3560.77127-7,860-4,371-710-12,94040.5+21051,664-415671.1
'26/08/17260261255255-4.5-1.732.3135,55242,5290.8491.4-9,037-1,681+483-10,23540.6+40351,454-966081.18
'26/08/14262264258260-2.5-0.952.6751,01455,9600.91133+3,072-2,552-820-30040.7-29751,051-5277041.38
'26/08/13274274261262-8-2.96596,830112,2950.86256-33,363-80.6-2,125-35,56840.7+16551,348+4711,2312.4
'26/08/12264270264270+7+2.662.4760,31658,0171.04162+29,371+256+1,458+31,08440.9+98251,183+1407601.48
'26/08/11266266260263-1.5-0.572.0824,59223,1771.0664.7-1,139+398-78.9-82140.7-13550,201-226201.24
'26/08/10262266262264+4.5+1.731.7334,85435,9900.9792.1+7,882+137+379+8,39740.7-9950,33606421.28
'26/08/07266267258260-4.5-1.73.438,81369,6200.56101-5,328-800-626-6,75540.7-1,11250,435-276421.27
'26/08/06258265258264+6+2.322.982,17969,6281.18216+21,743+136+148+22,02740.7+1,66851,547+1136691.3
'26/08/05257260256258+8.5+3.41.872,63459,3951.22188+36,978-1,108+489+36,35940.5-74549,879+2485561.11
'26/08/04249254246250-3-1.193.3641,09640,3771.02103+2,131-520-1,104+50640.3+7450,624-343080.61
'26/08/03244254242253+2.5+14.5952,66643,0861.22131+10,136+214-1,208+9,14140.3-31450,550+203420.68
'26/07/31245252242250+21+9.154.1499,41479,1091.26247+49,858+3,505+3,015+56,37840.2-1,79750,864+403220.63
'26/07/30236238226230-7.5-3.164.6477,13384,7980.91178-33,608+308+761-32,53939.9+67852,661-82820.54
'26/07/29240246231237-1-0.426.5184,93771,0781.19202-1,316+1,094+2,249+2,02840.1-4151,983+602900.56
'26/07/28246247238238-15-5.933.5652,86061,8790.85128-20,086+1,194+1,854-17,03940.2-1,01352,024-512300.44
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
'26/07/27253254246253+0.5+0.23.3735,90832,6631.189.7+522+738+656+1,91640.3-67453,037-642810.53
'26/07/24254256252252-5-1.941.7533,69532,7691.0385.2-5,515+75.7-534-5,97340.3-73753,711-233450.64
'26/07/23256260254258+6+2.392.3963,78853,6111.19164+23,755+560+639+24,95440.3-24354,448+603680.68
'26/07/22249259248252+5.5+2.244.4767,78757,9381.17172+17,680+661-178+18,16340.2-92854,691+343080.56
'26/07/21238247236246+11.5+4.94.4851,47147,9861.07125+22,635+2,100+2,231+26,96640-1,17555,619+1172740.49
'26/07/20236238230234+0.5+0.213.4248,58037,7631.29114+60.9+450+3,412+3,92239.9-27156,794-871570.28
'26/07/17238242233234-8.5-3.513.5169,00759,5441.16163-4,268-696+2,134-2,83039.9-13157,065+322440.43
'26/07/16240244238242+3.5+1.462.5139,07530,7981.2794.4+6,699-1,056+1,345+6,98739.9+1557,196+52120.37
'26/07/15236241236239+3.5+1.492.3436,10929,2201.2486.3+6,880-890+402+6,39339.8-657,181+542070.36
'26/07/14236237230236-1-0.422.9648,11249,6040.97112-7,038+1,225+1,528-4,28539.8+15557,187+531530.27
'26/07/13242242236236-1-0.422.5337,50530,7811.2289.6-1,179+92.6-513-1,59939.8+457,032-231000.18
'26/07/09238240234238002.3240,52834,0381.1996.3+5,743-37.6-121+5,58539.8-18457,028+691230.22
'26/07/08240240234238+0.5+0.212.7437,93939,8280.9589.6-692+1,152+69.3+53039.8+21157,212-2540.09
'26/07/07243243236237-5-2.072.8951,77967,5450.77124-17,934+1,754-417-16,59639.8+59157,001-50560.1
'26/07/06244248240242+1.5+0.622.9143,69444,0700.99106-8,470+2,269-271-6,47239.9-72056,410+661060.19
'26/07/03237241236240+1.5+0.632.0951,00849,8311.02122+586+1,104+912+2,60239.9-3457,130+16400.07
'26/07/02239243238239-2-0.832.0767,89778,7400.86163-25,248+1,555-3,624-27,31740+2,25357,164+24240.04
'26/07/01248248241241-2.91-1.22.9965,88170,3350.94165-22,390-1,297+147-23,54140.1+1,41554,911000
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
'26/06/30244248242244+4.37+1.832.6452,95239,1231.35134-764-832+1,416-18040.3+1,14253,496000
'26/06/29243245239239-1.94-0.82.4149,21055,6020.89122-20,345+1,867+334-18,14440.3+3,31752,354-2000
'26/06/26248248241241-8.74-3.52.9180,451101,4020.79202-30,328+1,670-569-29,22740.4+31649,037-141200.04
'26/06/25253255250250+1.46+0.591.9543,57840,0201.09113-2,632+1,168+394-1,07040.7+55348,721-1631610.33
'26/06/24248253248249-3.4-1.352.3163,69167,7040.94164-11,991+146-61.5-11,90640.7+95848,168-413240.67
'26/06/23262263252252-8.74-3.354.2892,064112,2050.82242-32,412+151-923-33,18440.8+15747,210-1093650.77
'26/06/22262268261261002.6167,14662,7681.07182-14,847+465+559-13,82341+1,09547,053-884741.01
'26/06/18263264261261-3.4-1.291.168,99753,5091.29186-25,474-3,495-408-29,37841.1+1,11545,958-335621.22
'26/06/17258264256264+2.91+1.122.9742,75544,7660.96115-7,230-596-585-8,41141.3+5344,732-1485941.33
'26/06/16262263258261+1.46+0.562.0656,87940,4701.41153+9,644-530+33.3+9,14741.4-50644,679+1367421.66
'26/06/15263265257260+6.8+2.692.8854,68947,3251.16147+8,646+29+531+9,20641.3-61045,185-146061.34
'26/06/12259261252253+1.94+0.773.4860,26156,0151.08159+1,952+114+301+2,36841.3+9445,795+386201.35
'26/06/11252255244251-4.37-1.714.1897,551102,0970.96251-8,584+750+921-6,91341.2-1145,701-775821.27
'26/06/10263266255255-14.1-5.234.1493,369124,8410.75250-15,652-164-2,576-18,39241.3-1,07045,712-636591.44
'26/06/09263269261269+7.77+2.973.3474,64969,9991.07204-10,735+125+167-10,44341.4-12246,782-317221.54
'26/06/08250264250262-14.6-5.275.1117,864126,1700.93313-5,183+643-1,462-6,00241.5-1,36646,904-1127531.61
'26/06/05282284270276-8.25-2.94.9593,159105,0750.89265-3,319+263-2,323-5,37941.5-1,81948,270-168651.79
'26/06/04300300285285-15.5-5.185.18110,761146,5740.76331-28,178+856-2,279-29,60141.6-2,58550,089-2128811.76
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
'26/06/03297305290300+7.28+2.494.98149,621119,5441.25461+28,020+2,775+997+31,79241.8+852,674-1821,0932.08
'26/06/02289293285293+7.77+2.733.07113,07697,7601.16337+25,503+2,068+1.58+27,57241.6+10352,666+701,2752.42
'26/06/01293296285285+4.37+1.563.98205,767167,8551.23615-6,575+1,808-377-5,14441.4-8,27952,563-1031,2052.29
'26/05/29261281260281+25.2+9.897.98289,511189,1861.53820+80,339+7,423+4,618+92,38041.5+15,76960,842+3181,3082.15
'26/05/28257262252255-0.97-0.383.7973,79270,3321.05196+12,866+130-173+12,82440.9-1,82745,073+479902.2
'26/05/27255261253256+4.86+1.933.0978,35371,1751.1208+19,616+134+376+20,12640.8-1,29646,900+919432.01
'26/05/26255256250252-1.94-0.772.4955,66552,7881.05145+9,280-246-676+8,35840.7-2,76148,196-198521.77
'26/05/25248256248253+10.7+4.43.4122,990107,4761.14319+52,052+1,212+2,523+55,78740.4+4,22350,957+458711.71
'26/05/22242244238243+2.43+1.012.6356,31142,9531.31141+20,815-84.6+301+21,03140-46446,734-228261.77
'26/05/21238242237240+7.28+3.122.0851,48339,0191.32127+24,043-163+992+24,87239.8-1,09747,198-4448481.8
'26/05/20239239233233-4.86-2.042.8662,65072,3120.87151-12,760-2,327-4,203-19,28939.7+1,02448,295+4141,2922.68
'26/05/19244247237238-3.4-1.414.0270,22352,9101.33175+4,857-2,321-308+2,22839.8-50447,271-98781.86
'26/05/18244244234241004.0263,51255,7201.14157+1,667-12.8-478+1,17739.7+80247,775-658871.86
'26/05/15242252240241+3.88+1.645.32138,413106,6751.3351+59,175+386-179+59,38139.7-1,67446,973+1229522.03
'26/05/14248248237237-6.31-2.594.3873,36098,8730.74183-21,537-785-1,142-23,46439.3+2,25848,647-1488301.71
'26/05/13239244235244+0.97+0.43.472,41554,3301.33179+21,568-4,065-153+17,35039.5+15846,389-309782.11
'26/05/12247247239243-1.94-0.793.1784,32564,4831.31211+31,682-10,780+113+21,01539.3-97746,231-181,0082.18
'26/05/11249251244245+1.94+0.82.863,06453,8551.17160+9,407+113-321+9,19939.1-73347,208+451,0262.17
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/08247249238243-3.4-1.384.14102,37590,5631.13257+30,089+342-1,500+28,93139.1-3,87047,941-689812.05
'26/05/07248251243246+1.46+0.63.17128,76899,3381.3327+21,953+1,698+145+23,79638.8-2,51951,811-491,0492.02
'26/05/06239246238245+12.1+5.223.34240,330167,3091.44599+100,891+1,761+1,351+104,00338.7-3,40354,330+2101,0982.02
'26/05/05221233220233+11.7+5.275.71162,874129,7451.26382+82,619+3,852+3,133+89,60438+3,19657,733+2358881.54
'26/05/04218223217221+7.77+3.642.7357,50648,0211.2130+27,360+310+971+28,64137.4-1,80554,537+1646531.2
'26/04/30218223213213-5.34-2.444.6773,68479,6510.93165+2,787-131-1,769+88737.2+2956,342-274890.87
'26/04/29219219216218-0.49-0.221.7743,60335,3201.2397.7+2,725+779-931+2,57337.2-37456,313+865160.92
'26/04/28223227218219-2.43-1.13.95104,09087,8911.18239+10,630-187-451+9,99237.2-1,81056,687-354300.76
'26/04/27218223214221+6.31+2.934.51109,45785,2341.28247+19,579+3,562+1,343+24,48437.1+2,80458,497+324650.79
'26/04/24220220212215-3.4-1.56477,23077,9480.99172-4,277-488+170-4,59437-2,29755,693-2034330.78
'26/04/23223226212218+3.88+1.816.79172,707167,3731.03390+27,796+210-121+27,88637+43757,990+2336361.1
'26/04/22207217206215+9.71+4.745.21140,960108,0921.3310+40,064+6,320+2,013+48,39636.7-1,65457,553+1084030.7
'26/04/21204207203205+3.4+1.691.6959,28546,6771.27125+15,363-612+839+15,59036.4-1,45259,207+262950.5
'26/04/20200203199201+1.46+0.732.4339,31232,6171.2181.6+9,876-266+799+10,40936.3-26560,659+152690.44
'26/04/17201203198200-0.97-0.482.948,94353,0110.92101-2,625-1,359-312-4,29736.4+11060,924-542540.42
'26/04/16201205200201-0.49-0.242.4145,26239,3141.1594.1-6,899-550+102-7,34636.4+39160,814+13080.51
'26/04/15205205201201002.4171,25157,9331.23149+2,932-574-10.7+2,34836.4-9360,423+203070.51
'26/04/14198202198201+7.28+3.752.2558,95948,5691.21122+17,772-75.8+1,436+19,13336.5-1,15960,516+162870.47
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
'26/04/13194197193194-0.49-0.25237,37525,6211.4675+7,366-4,413+385+3,33936.3-18961,675+132710.44
'26/04/10195197194195+0.49+0.251.560,47137,4671.61122-4,481-416+594-4,30236.3+35261,864+12580.42
'26/04/09195196192194-1.46-0.741.7443,94635,5441.2487.6-5,433-525-245-6,20336.3+20661,512-252570.42
'26/04/08191196191196+9.22+4.952.8666,90949,2011.36134+11,610-84.1+4,648+16,17436.3-22261,283-1102990.49
'26/04/07189190184186-0.97-0.523.1136,59843,8240.8470.1-10,781-142+614-10,30936.2+36261,505-84090.66
'26/04/02192193186187-3.88-2.033.8141,95541,6691.0181.4-5,414-434+327-5,52036.3+32761,143+584170.68
'26/04/01189192189191+9.22+5.071.645,22936,1151.2588.7+10,467+59.2+2,463+12,98936.4-1,32660,816-2963590.59
'26/03/31185187182182-6.31-3.352.5895,72999,9130.96181-21,640-225+2,683-19,18236.3-1,08762,142+5316551.05
'26/03/30189190187188-5.34-2.761.2546,50460,9310.7690.3-13,625+238-387-13,77436.4+13163,229+201240.2
'26/03/27191195191194-0.97-0.5229,52533,1040.8958.5-3,214+327+1,071-1,81636.5-1,34863,098+1041040.16
'26/03/26197200195195+0.49+0.252.7541,97343,5360.9685.3-5,428-130+337-5,22136.6-49364,446000
'26/03/25194195191194+4.86+2.562.0543,13339,9731.0885.9+9,605-391+1,596+10,81136.6-41264,939000
'26/03/24193194188189-0.97-0.512.8156,28062,5930.9111-3,542-26+660-2,90836.5-4565,351-1000
'26/03/23191192189190-6.8-3.451.2378,471121,6600.64154-28,425+394-328-28,35936.6-93565,396-189100.02
'26/03/20198199195197-1.94-0.982.292,92693,9300.99188-4,889-1,126+24.5-5,99136.8-5966,331-1151990.3
'26/03/19201201199199-4.86-2.381.1989,096135,8630.66184-37,046-45.3-670-37,76236.8+1,65266,390-1383140.47
'26/03/18206207204204-1.94-0.941.6577,13690,9630.85163-38,172-42.3+4,311-33,90437+1,21464,738-1274520.7
'26/03/17209210206206-4.37-2.082.08110,777122,8190.9236-66,453-739-1,541-68,73237.3+1,69963,524-1635790.91
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
'26/03/16210211208210+1.94+0.931.6338,53428,5441.3583.2-986-673+1,260-40037.8+1561,825+197421.2
'26/03/13205210204208002.836,89032,4491.1478.8-2,370-30.1-391-2,79237.8+36361,810+97231.17
'26/03/12211212207208-4.37-2.052.5145,30954,6880.8397.4-15,913+98.6-1,148-16,96237.8+96761,447-1077141.16
'26/03/11206214206213+9.22+4.533.5854,70347,5711.15119+18,336+60.8+2,266+20,66437.9-1,01460,480+338211.36
'26/03/10210210203203-0.97-0.483.3369,43976,3510.91147-25,316+483+275-24,55937.8+1,16961,494-837881.28
'26/03/09202206200204-12.1-5.612.9193,408110,7830.84196-30,301+1,790-1,806-30,31838+3460,325-1028711.44
'26/03/06215217213217-0.97-0.452.0137,31931,0861.282.8-1,778+465+567-74638.2-24160,291-2409731.61
'26/03/05218221216218+6.8+3.232.7655,66047,8611.16125+3,933+1,293+343+5,56938.2-86860,532-151,2132
'26/03/04218218210211-11.7-5.243.71122,302133,4120.92267-35,863+1,352-1,597-36,10838.2+1861,400-1191,2282
'26/03/03232233221222-9.71-4.185.0287,820122,3330.72204-19,533+367-1,781-20,94738.5-71561,382-581,3472.19
'26/03/02227234226232-3.88-1.653.575,10678,8950.95178+12,905+1,440+382+14,72738.6-1,34862,097-2361,4052.26
'26/02/26246246235236-3.4-1.424.87122,693133,2190.92301-20,124+6,076-2,301-16,34938.6+1,25363,445-611,6412.59
'26/02/25228240228239+14.1+6.255.39168,289164,1751.03408+68,721+566+5,341+74,62738.7+2,23962,192+1991,7022.74
'26/02/24223226221225+3.4+1.531.9768,38052,0891.31158+37,264+653+1,434+39,35138.2-83059,953+131,5032.51
'26/02/23223224220222+1.46+0.661.7689,43858,6571.52205+9,158+1,184+579+10,92238-40560,783+231,4902.45
'26/02/11216220214220+5.83+2.712.9467,66258,9961.15152+31,320+1,784+340+33,44537.9-1,79461,836-231,4672.37
'26/02/10214216212215+2.43+1.141.8347,15941,2651.14104+18,687-447+485+18,72537.7-1,34663,630+411,4902.34
'26/02/09213214211212+3.4+1.631.431,06427,7381.1267.9+6,431-91+111+6,45137.6-18964,976-441,4492.23
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
'26/02/06209210204209-0.49-0.232.7856,58149,9911.13121-2,461-747-729-3,93737.5+11965,165-2011,4932.29
'26/02/05211214209209-3.4-1.62.2843,30440,0011.0894-7,301+439-631-7,49437.5-10765,046+601,6942.6
'26/02/04208213208213+2.43+1.152.3127,67827,8770.9960.1+3,896+162+541+4,59837.6-37765,153-51,6342.51
'26/02/03212214208210+1.94+0.932.5642,92037,7641.1493.1+3,344-98.6+1,001+4,24637.6-61365,530-581,6392.5
'26/02/02213214207208-5.83-2.722.9565,66098,4330.67141-20,473-321-1,204-21,99837.6+43366,143+1011,6972.57
'26/01/30217217212214-3.4-1.562.2372,54768,5621.06160-13,628-607-395-14,63037.7+98565,710-581,5962.43
'26/01/29220221216218-1.46-0.672.4456,61347,9101.18127+13,645-780-1,478+11,38737.8-13864,725+31,6542.56
'26/01/28220225218219003.3380,01776,1651.05182-3,926-786+772-3,93937.7+1,67064,863-761,6512.55
'26/01/27219220218219+1.46+0.671.3437,14034,1511.0983.7+1,814-863-270+68137.7+8463,193+401,7272.73
'26/01/26216218214218+2.43+1.132.2639,85238,9541.0288.8+2,956-416-471+2,06937.7-35363,109+41,6872.67
'26/01/23219220215215-1.94-0.892.2434,32339,3400.8776.5-12,232-309+270-12,27137.7+78063,462-1241,6832.65
'26/01/22217219216217+4.37+2.051.8347,82347,3431.01107+8,768-644+1,355+9,47937.8-39362,682+61,8072.88
'26/01/21215218213213-4.37-2.012.6881,042106,8960.76179-24,422-1,408+936-24,89437.7+36863,075-1891,8012.86
'26/01/20222222217217-5.83-2.612.1877,124117,3560.66174-25,854-6,967-1,778-34,59937.8+75262,707+191,9903.17
'26/01/19227227222223-4.86-2.131.9253,43964,7240.83123-16,169-2,620-1,291-20,08038+1,32661,955-2501,9713.18
'26/01/16228228224228+0.97+0.431.7148,95040,3751.21114+7,024-6,847+86.7+26438.2-45360,629+772,2213.66
'26/01/15227227224227-0.97-0.431.2835,04233,0911.0681.3+2,219-1,748-437+3438.1+45961,082-992,1443.51
'26/01/14221228221228+7.77+3.533.0965,36552,9711.23152+26,416+232+1,622+28,26938.1-73760,623+1302,2433.7
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
'26/01/13223224219220-1.94-0.881.9745,73551,7940.88104-5,506-862-83-6,45137.9-78161,360+122,1133.44
'26/01/12226226222222-1.94-0.871.9532,96838,2850.8675.7-9,960-539-125-10,62337.9-46462,141-382,1013.38
'26/01/09223225220224+0.97+0.442.1837,37035,4981.0585.9-797-217+240-77538-21762,605+572,1393.42
'26/01/08231231222223-8.74-3.773.7789,499106,0870.84207-34,485-271-1,816-36,57138-1,38862,822-892,0823.31
'26/01/07231235228232+2.43+1.062.7588,28065,0051.36210-8,417+684+1,306-6,42738.3+1,75664,210+562,1713.38
'26/01/06230232226229+1.46+0.642.7768,92082,9400.83162-12,203+209+352-11,64138.4+59562,454+152,1153.39
'26/01/05228229227228+2.43+1.081.0864,69752,0491.24152+2,155-18+1,153+3,29038.4+1,36361,859-442,1003.39
'26/01/02225227222225+1.46+0.651.9558,77645,9711.28136+12,566-11,513+3,697+4,75038.4-42960,496-152,1443.54
'25/12/31222225221224+2.43+1.11.5441,31937,1191.1195.2+14,397-6,935-45.1+7,41838.3-65660,925+742,1593.54
'25/12/30224224221221-2.91-1.31.336,16238,1320.9582.8-5,599-8,610+799-13,41038.2+24661,581-492,0853.39
'25/12/29220226220224+5.34+2.442.8857,94551,5911.12134+10,497+356+2,096+12,94938.2+1,37161,335+1022,1343.48
'25/12/26219221218219+1.46+0.671.3428,93527,2541.0665.3+4,135-8,442+651-3,65638.2-29659,964+332,0323.39
'25/12/24219221218218001.5636,44429,5991.2382.1-1,442-6,327+1,739-6,03138.2+16660,260-231,9993.32
'25/12/23219219217218001.1229,62921,8191.3666.5+5,783-7,182+484-91538.2-43260,094+472,0223.36
'25/12/22218219217218+2.43+1.131.1340,06230,3141.3289.9+7,220-6,975+1,892+2,13738.1+1260,526-301,9753.26
'25/12/19213215212215+5.34+2.551.6241,56226,5501.5791.5+7,818-7,166+1,789+2,44138-38860,514+822,0053.31
'25/12/18208211207210-0.49-0.231.6250,36446,4551.08108-1,793-1,779+4,212+63938-74460,902+31,9233.16
'25/12/17212213210210-1.46-0.691.6151,13052,2050.98111-28,110+252+8,502-19,35637.9+93961,646-861,9203.11
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
'25/12/16214214209212-3.4-1.582.4863,45889,6750.71138-19,218+299+469-18,45038.1-43060,707-742,0063.3
'25/12/15215217214215-5.34-2.421.144,48271,2950.6298.7-20,295-1,162-219-21,67638.2+1,24461,137-3472,0803.4
'25/12/12220222218220+0.97+0.441.5529,68431,4480.9467.3-2,063-280+368-1,97438.4-3559,893-3032,4274.05
'25/12/11227228219219-7.28-3.213.6460,05589,6010.67138-16,138-2,923-621-19,68338.4-2,72759,928+2642,7304.56
'25/12/10229229225227-1.46-0.641.736,06939,0390.9284.3-2,583-499+120-2,96338.5-2,52862,655-32,4663.94
'25/12/09226230225228+2.91+1.291.9454,35942,9021.27128-9,275+665+535-8,07538.5+2,16965,183+972,4693.79
'25/12/08225225222225+0.97+0.431.329,94130,5890.9869.2-898-83.3-177-1,15838.6-1,46363,014-172,3723.76
'25/12/05222225222224+2.43+1.091.3135,10331,1201.1380.9+5,430+898+340+6,66738.6+58264,477+252,3893.71
'25/12/04223223221222+1.46+0.661.125,72922,3271.1558.8-712+801-288-20038.5+2963,895+72,3643.7
'25/12/03218223218220+4.86+2.252.2553,11042,6151.25121+8,097+1,813+1,252+11,16138.6+1,23363,866+632,3573.69
'25/12/02214218214216002.0349,86942,1211.18111-2,665-896+594-2,96738.5-56462,633+282,2943.66
'25/12/01218219216216-3.4-1.551.7752,40952,8880.99117-5,027-1,475-317-6,81938.6+32363,197-292,2663.59
'25/11/28223223218219-5.34-2.381.9556,94059,1590.96129-25,141-1,005+629-25,51738.6+52962,874-1662,2953.65
'25/11/27222225219224+3.88+1.762.6463,03954,5221.16145-6,587-207-449-7,24338.8-1,76962,345+1102,4613.95
'25/11/26215221215220+7.77+3.653.268,46251,7311.32154+8,751+1,890+2,202+12,84338.8+2,15464,114-3542,3513.67
'25/11/25218219213213-0.97-0.453.1873,64361,3661.2163-4,720-979-237-5,93638.8+28261,960-1072,7054.37
'25/11/24220220214214-4.86-2.223.11100,27090,4001.11222-14,217-514+411-14,31938.8+461,678+3982,8124.56
'25/11/21219223218218-11.2-4.861.997,472119,6880.81221-43,672-43.8+967-42,74938.9-1161,674+1512,4143.91
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
'25/11/20230231226230+7.28+3.282.478,46554,7731.43185-8,860+273+2,112-6,47439.2+1,90361,685-32,2633.67
'25/11/19220223220222-0.97-0.431.5270,91072,5220.98162+2,655+1,110+1,962+5,72739.3+85159,782-292,2663.79
'25/11/18225230223223-5.83-2.542.9777,85992,2340.84181-8,250-1,348+197-9,40139.3+6258,931-6952,2953.89
'25/11/17234235228229-4.86-2.072.984,87585,7700.99201-533-386-923-1,84239.3-1,84758,869-5722,9905.08
'25/11/14239240234234-10.7-4.372.38112,890136,1540.83275-41,366+235-2,878-44,00939.3-1,43760,716-1063,5625.87
'25/11/13249249240245+0.97+0.43.5990,54267,9391.33228-10,835+859-1,181-11,15739.6-2,35962,153-193,6685.9