≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2409 友達 (還原股價) / K線圖(日)

2409 友達

日期: 11/13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
30.429.2+1.2+4.11%5.99%3030.6528.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
358,071107億105,0613.41張/筆29.891.51380-4.25
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)
416,828126.7億114,6273.64張/筆30.39+0.55 (+1.92%)

連續漲跌: 連3漲  ( +2.7元 / +9.75%)

財報評分: 最新45分 / 平均45分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 終止連11賣！外資回補台股288億元　聯電買超4.2萬張 (ETtoday新聞雲 5小時前)

• 友達將參加Macquarie舉辦之「Taiwan Conference 2026」及富邦證券舉辦之「法人座談會」 (公告訊息 11/13 15:30)

• 外資重砍6.85億元！群創賣超最兇　買賣超前十大個股一次看 (ETtoday新聞雲 11/12 16:57)

• 外資連11砍！今群創賣超最兇　買賣超前十大個股一次看 (ETtoday新聞雲 11/12 16:57)

• 台股收復44K失土！外資買賣前10大一文看　調節力積電3.1萬張 (ETtoday新聞雲 11/11 17:03)

• 外資對台積電連23砍！今提款群創最兇　買賣超前10名一次看 (ETtoday新聞雲 11/10 16:48)

• 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)

• 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)

• 友達10月營收207.79億元、年月雙減！　Q4面板需求恐續降 (ETtoday新聞雲 11/09 17:02)

• 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)

• 取得富采控股股份有限公司私募普通股畸零股 (公告訊息 11/05 16:05)

• 代子公司友達智慧移動股份有限公司 及 AUO Mobility Solutions Germany GmbH 公告對其子公司辦理現金增資 (公告訊息 11/05 16:04)

• 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)

• 友達將參加玉山證券舉辦之「法人座談會」 (公告訊息 11/02 15:30)

• 費半狂瀉7%、加權指數破底！拒絕情緒主導操作，留意這產業『落底訊號』浮現 (Anue鉅亨 11/02 11:30)

• 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)

• 友達（2409）帳上賺185億元，為何股價不漲反跌停？ (Anue鉅亨 10/30 13:57)

• 台股「光輝10月」洗三溫暖！先創高再爆殺　狠摔2728點 (ETtoday新聞雲 10/30 13:40)

• 中科豪宅每坪84.2萬創高　台積電再砸388億買廠添話題 (ETtoday新聞雲 10/30 13:38)

• 法說變法會！　友達一度摜殺跌停、群創跌逾8％ (ETtoday新聞雲 10/30 09:38)

• 〈友達法說〉Q3再度轉虧每股虧0.33元 Q4顯示科技營收估續降 (Anue鉅亨 10/29 18:38)

• 友達台中二期廠388億元賣給台積電 處分利益估185億元 (Anue鉅亨 10/29 18:11)

• 廣達收購友達桃園廠房喊卡 AI伺服器產能不受影響 (Anue鉅亨 10/29 16:45)

• 聯電跌停兇手現形！外資狂倒12萬張　面板雙虎也中槍 (ETtoday新聞雲 10/29 16:35)

• 友達賣廠1成1敗！廣達買華亞廠交易破局　台積電388億買台中廠 (ETtoday新聞雲 10/29 15:06)

• 友達公布財報Q3轉虧　公司估Q4面板需求趨保守 (ETtoday新聞雲 10/29 14:43)

• (補充公告)友達處分華亞廠不動產及其相關廠務附屬設施 (公告訊息 10/29 14:00)

• 友達處分台中廠二期廠房及其相關廠務附屬設施 (公告訊息 10/29 14:00)

• 友達董事會核准新增資本支出預算 (公告訊息 10/29 14:00)

• 友達及子公司依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二及第三款公告 (公告訊息 10/29 13:43)

• 友達董事會通過2026年第3季合併財務報告 (公告訊息 10/29 13:40)

• 外資回補298億元 大買00406A 7.2萬張、友達6.9萬張 (Anue鉅亨 10/28 18:40)

• 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)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 外資大砍友達9.6萬張最凶 倒貨3檔主動式ETF、連12賣調節0050 (Anue鉅亨 10/27 19:54)

• 外資連13砍台積電！今賣壓驟減　反手狂買力積電5.6萬張 (ETtoday新聞雲 10/27 16:48)

• 46,000點守不住？AI永動機危機？年底前布局還是逃命？ (Anue鉅亨 10/27 11:53)

• 台股47K曇花一現！外資狂砍816億　續砍台積電1.26萬張 (ETtoday新聞雲 10/22 16:37)

• 〈台股開盤〉外資翻多激勵大盤開高漲逾400點 CCL、PCB強勢噴出 (Anue鉅亨 10/22 09:44)

• 算力大緊缺！連舊款H100都被瘋搶，這波AI股回檔是最後上車機會？ (Anue鉅亨 10/22 08:30)

• 外資終止連10賣！一文看進出前10大　回補友達4.4萬張 (ETtoday新聞雲 10/21 17:26)

• 外資中止連10賣！台股期現貨齊翻多 買超友達、鴻海及南亞各逾2萬張 (Anue鉅亨 10/21 17:17)

• 外資續砍台股795億！再賣台積電　前十買賣超一次看 (ETtoday新聞雲 10/20 17:04)

• 外資對台積電連9砍！累計提款逾12萬張　今日進出前10大一文看 (ETtoday新聞雲 10/19 17:37)

• 台股暴跌3000點是危險還是機會？ASML與台積電指引半導體大趨勢，必看『關鍵供應鏈』名單！ (Anue鉅亨 10/19 08:30)

• 〈友達運動會〉半導體領域相關業務成長快速 彭双浪：目標成為先進封裝重要夥伴 (Anue鉅亨 10/18 12:36)

• 正面回應大立光林恩平 友達彭双浪：Micro LED光通訊短距傳輸有優勢 (Anue鉅亨 10/18 12:02)

• 〈友達運動會〉彭双浪：集團朝「類控股」架構轉型 培養小老虎盼成大老虎 (Anue鉅亨 10/17 18:49)

• 友達拚轉型！　董座：2030年純面板營收降至3成 (ETtoday新聞雲 10/17 17:30)

• 〈友達運動會〉彭双浪：AI成長率趨緩不代表泡沫 明年景氣不會差、台股5萬點以上可期 (Anue鉅亨 10/17 15:03)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2409 友達 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共6,445日｜股價已還原
成交價: 30.4元 (+1.2元/ +4.11%)成交張數: 35.8萬張成交金額: 107億元
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138高
近9日新高
連3漲
(+2.7元/ +9.75%)
第131高
近2日新低
第100高
近2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
30.4元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價27.726.630.636.225.818.711.815.214.517.98.039.5422.112
漲跌價+2.7+3.85-0.25-5.85+4.6+11.7+18.6+15.2+15.9+12.5+22.4+20.9+8.32+18.4
漲跌幅+9.75%+14.5%-0.82%-16.1%+17.8%+62.3%+158%+100%+110%+70.1%+279%+219%+37.7%+152%
振幅14.4%17.1%22.7%36.6%73.6%137%279%220%231%187%476%401%173%264%
成交張數90.9萬137萬245萬559萬2,121萬4,467萬7,326萬8,137萬9,177萬1.2億2.49億3.43億4.12億7,079萬
成交金額271億402億709億1,816億7,041億1.33兆1.81兆1.91兆2.1兆2.63兆4.61兆5.76兆8.37兆1.78兆
週轉率12%18.2%32.5%74.1%281%592%971%1078%1216%1591%3304%4543%5458%938%

* 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
'26/11/133030.628.930.4+1.2+4.115.99358,071105,0613.41107-14,666+151-1,024-15,54010.7+10,756259,967-85711,1814.3
'26/11/1228.231.52829.2+0.55+1.9212416,828114,6273.64127+10,343+3.26+7,273+17,61910.9+5,029249,211-2,41612,0384.83
'26/11/1127.828.727.528.6+0.95+3.434.33134,06244,758337.8+24,149+41.9+5,525+29,71610.7-5,513244,182-5,37114,4545.92
'26/11/102929.227.227.7-0.5-1.777.09246,90081,7213.0269.9-13,635+691-690-13,63310.4+1,723249,695-58419,8257.94
'26/11/0927.2292728.2+1.65+6.217.53215,67174,4802.960.7-17,190+9.44+479-16,70210.7+4,056247,972+1,78820,4098.23
'26/11/0624.627.224.626.6-0.7-2.579.72281,01083,4503.3772.8+18,844+150-268+18,72610.9-13,785243,916-4,65818,6217.63
'26/11/0528.628.827.127.2-1.85-6.365.84178,53964,6172.7649.7-7,152+330-2,069-8,89110.8-4,635257,701+3,18923,2799.03
'26/11/0429.629.627.629.1+0.3+1.047.29193,00970,7552.7355.3-6,986+45.4-859-7,79910.8-2,011262,336+53620,0907.66
'26/11/033030.828.728.8-1.95-6.346.83208,34379,2592.6361.5-3,159+16-3,254-6,39710.9-3,524264,347+4,26919,5547.4
'26/11/0229.231.229.130.8+0.1+0.337.01221,13078,8892.867.2+12,372-1,328-179+10,86611.1-2,126267,871-4,69915,2855.71
'26/10/303131.630.630.6-3.4-9.992.64296,772118,1952.5191.4-28,002-1,612-6,871-36,48510.8-18,420269,997+6,07919,9847.4
'26/10/2935.736.633.834-1.5-4.227.88283,685102,2522.7799-50,436+23-5,829-56,24311.2+2,083288,417+84413,9054.82
'26/10/2834.235.633.935.6+2.1+6.285.23251,64480,6353.1288+68,585+182+9,163+77,93011.9-6,044286,334-6,65313,0614.56
'26/10/2736.236.633.433.4-1.95-5.518.76339,948134,6772.52117-95,960+3,520-2,775-95,21511+6,375292,378+5,59219,7146.74
'26/10/2237.837.835.335.4-1.85-4.976.71292,488112,8312.59107-41,971+4,839-9,471-46,60312.2-3,876286,003+1,72814,1224.94
'26/10/2136.837.336.137.2+1.5+4.23.36305,683104,4602.93112+44,548+3,309+8,583+56,44012.8-3,993289,879-12,70412,3944.28
'26/10/2036.737.635.635.8-0.95-2.595.45377,897134,2822.81139-31,610+3,057-1,748-30,30112.2-6,134293,872+2,85625,0988.54
'26/10/1935.336.734.436.7+0.8+2.236.27307,313108,0642.84110+8,762+3,141+3,489+15,39212.7-3,581300,006-3,85222,2427.41
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
'26/10/1635.636.835.335.9+1+2.874.15341,960114,3982.99123+23,367+72.2-2,992+20,44712.6+428303,587+7,41126,0948.6
'26/10/153536.534.934.9-1.35-3.724.41338,885119,9972.82120-9,715+234-4,313-13,79312.2-4,176303,159+6,15818,6836.16
'26/10/1434.836.334.436.2+2.1+6.155.42305,719104,8512.92108+4,528+24+3,787+8,33912.2+5,281307,335-3,10412,5254.08
'26/10/1334.735.833.834.2-1.4-3.945.91408,284155,0082.63141-43,175+171-7,894-50,89812.2-2,176302,054-2,60915,6295.17
'26/10/1234.73634.435.6-1.05-2.874.1310,360120,3192.58110-26,282-19-2,990-29,29112-5,786304,230+1,46718,2385.99
'26/10/0837.437.836.536.6-1.35-3.563.29275,388121,8882.26102-59,451-3-8,495-67,94912.6-2,565310,016+1,17316,7715.41
'26/10/0737.538.23738+0.5+1.343.07349,689129,7302.7132-76,193-21.9-3,892-80,10713.3+14,577312,581-23415,5984.99
'26/10/0639.239.537.237.4-1.6-4.16.02496,835202,9122.45189-87,054-17-6,549-93,62013.9-5,827298,004-1,88715,8325.31
'26/10/0541.643.63939-1.4-3.4611.2965,082356,4242.71394-212,1360-22,053-234,18915.2+10,448303,831-1,55117,7195.83
'26/10/0238.840.838.640.4+2.15+5.615.74701,554230,5643.04280+81,467+4,351+5,470+91,28917.8+12,513293,383+1,77919,2706.57
'26/10/0139.84037.838.3-0.25-0.655.71932,903298,2223.13363-36,216+2,628-5,677-39,26517+11,237280,870-3,29717,4916.23
'26/09/303638.635.638.6+3.5+9.998.27432,087120,2063.59163+67,780+150+2,991+70,92117.6-7,804269,633+6,27920,7887.71
'26/09/2934.435.833.835+0.85+2.495.85539,772154,1583.5190+15,5370+7,505+23,04216.8-27,895277,437+70614,5095.23
'26/09/2434.83633.834.2-0.5-1.446.34542,503170,1753.19187-79,999-6+2,104-77,90116.5+1,894305,332-1,34813,8034.52
'26/09/2336.636.633.434.7-1.95-5.328.87948,644307,5373.08333-153,888+229-8,478-162,13817.9+29,479303,438-8,40215,1514.99
'26/09/2234.936.63436.6+3.3+9.97.951,162,431236,0204.93421+245,314-42.9+5,214+250,48520+8,894273,959+9,24723,5538.6
'26/09/2131.833.431.833.4+3+9.885.11822,972220,4843.73270+235,893-27.3+22,413+258,27916.7+8,145265,065+7,55714,3065.4
'26/09/1830.830.829.530.4+0.35+1.174.33348,901103,7683.36105-52,163+3,630+3,470-45,06213.7+14,196256,920-4966,7492.63
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
'26/09/1729.83129.530+0.6+2.045.27368,722111,3283.31111+53,223-21+2,322+55,52414.5-6,513242,724+6747,2452.98
'26/09/1628.229.628.229.4+1.5+5.385.2262,80285,5623.0776.2+52,473+4+4,134+56,61113.7-4,432249,237+9906,5712.64
'26/09/1528.428.827.827.9-0.8-2.793.48238,02579,7322.9966.8-37,7570-4,133-41,89013-8,866253,669-9575,5812.2
'26/09/1429.229.828.628.7-1.5-4.973.64311,780111,6532.7990.9-88,0410-10,268-98,30913.4+4,702262,535-3396,5382.49
'26/09/1130.530.92930.2-1-3.216.09519,203163,9073.17155-101,829-32.8-7,092-108,95414.5+14,780257,833-2,1106,8772.67
'26/09/1030.231.529.231.2+0.7+2.37.54497,017169,9262.92152+18,535-40.5+5,147+23,64215.9+2,749243,053+1,4168,9873.7
'26/09/0930.632.230.230.5+0.9+3.046.93590,065194,2913.04184+65,133-7.7-1,656+63,46915.7+12,117240,304-6,5017,5713.15
'26/09/0828.830.728.229.6+0.9+3.148.71623,892196,5183.17185+85,223-27.6+4,815+90,01114.9-20,112228,187+98814,0726.17
'26/09/072729.426.728.7+1.9+7.0910.3523,100150,5043.48149+156,580+3.87+21,239+177,82313.8+11,499248,299-9,31513,0845.27
'26/09/0427.427.626.426.8+0.25+0.944.9158,25356,7012.7942.5-14,7730-1,491-16,26411.6-1,142236,800+2,83322,3999.46
'26/09/0326.928.826.626.6+0.15+0.578.71440,836120,2713.67122+55,437-1,129+1,132+55,44011.8+6,392237,942-1,38019,5668.22
'26/09/0226.227.22626.4004.17117,90039,8152.9631.4+10,296-65.5+368+10,59911.1-1,300231,550+22120,9469.05
'26/09/0126.827.126.426.4-0.25-0.942.81107,14839,6862.728.5-14,643-1,139-603-16,38511+4,680232,850+1,00720,7258.9
'26/08/3125.826.625.426.6+0.8+3.094.84162,03947,8473.3942.4+41,2640-59.7+41,20511-3,254228,170+2,44919,7188.64
'26/08/2825.226.225.225.8+0.6+2.383.96126,68638,6783.2832.7+14,811-23+1,493+16,28110.5+1,343231,424-57717,2697.46
'26/08/2725.825.925.225.2-0.25-0.982.5558,11020,9712.7714.8+425-51.4-1,281-90710.3+331230,081+1,64417,8467.76
'26/08/2625.82625.525.5-0.15-0.581.7562,56221,8922.8616.1-3,021-95.3+851-2,26610.2+1,518229,750+1,43716,2027.05
'26/08/252525.624.625.6+0.4+1.584.16103,83433,9793.0626.1+16,759-8.89-624+16,12610.3-1,693228,232+3,85914,7656.47
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
'26/08/2425.726.125.225.2-0.35-1.373.3272,33525,8282.818.6-9,0510-139-9,19010.2+638229,925+1,76610,9064.74
'26/08/2125.825.825.425.6-0.2-0.781.7453,04819,6222.713.6-3,474+4-181-3,65110.2+354229,287+4099,1403.99
'26/08/2026.426.625.625.8-0.35-1.343.82100,75042,4942.3726.1-13,403-11-4,196-17,61010.1+2,496228,933+2,2418,7313.81
'26/08/1925.726.825.226.2-0.2-0.765.69134,44543,8693.0635.1-3,699+5-3,978-7,67110.2-1,398226,437-4,3436,4902.87
'26/08/1827.227.226.226.4-0.9-3.33.67152,71651,9642.9440.6-32,023-53.9-4,452-36,52910.3-1,298227,835+2810,8334.75
'26/08/172627.425.827.2+1.45+5.626.2294,73687,7273.3679.3+49,447-29.2+7,524+56,94210.7+1,384229,133-3,34110,8054.72
'26/08/142626.425.825.8+0.05+0.192.52132,47438,6573.4334.5+4,298-49.9+1,852+6,10110.1+1,837227,749+43514,1466.21
'26/08/1326.626.925.825.8-0.5-1.94.38128,42945,1622.8433.6-7,686-48.7-387-8,12110.2+2,193225,912+5,89313,7116.07
'26/08/1226.426.926.226.2+0.15+0.572.87170,12651,1813.3245-5,805-0.7+211-5,59410.2-1,398223,719+2,1507,8183.49
'26/08/1127.827.925.926.1-0.9-3.337.41459,871122,1423.77123-56,259+113-4,327-60,47310.2+10,849225,117+2,0305,6682.52
'26/08/1025.62725.427+2.45+9.986.72216,20649,9694.3356.9+4,575-10.5+33.5+4,59810.9-6,634214,268+1,3003,6381.7
'26/08/0724.62524.124.6003.67145,59937,8513.8535.8+13,144-2+4,462+17,60510.9+2,536220,902-3,1052,3381.06
'26/08/0624.324.623.624.6+0.1+0.414.09144,97440,2143.6135-9,825-29+3,048-6,80610.7+2,495218,366-9895,4432.49
'26/08/0525.225.624.424.4004.91205,88559,9813.4351.3-29,375-0.44-1,381-30,75710.6+9,860215,871-2206,4342.98
'26/08/0423.924.823.724.4+0.55+2.34.81130,65741,3773.1631.7+10,988+733-745+10,97610.8-2,481206,011+6566,6543.23
'26/08/0323.724.423.423.9-0.3-1.244.13131,02344,0132.9831.4-15,901+1,315-271-14,85710.4+2,370208,492-2115,9982.88
'26/07/3124.424.423.624.2+2+9.013.83197,01855,1123.5747.4+12,925+274+2,181+15,3809.9+2,570206,122+9386,2093.01
'26/07/302325.122.122.2-1.05-4.5212.9223,97273,3533.0552.6-32,704+46.5+702-31,95510.2+2,820203,552+5,2715,2712.59
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
'26/07/2924.424.722.723.2-0.25-1.058.79251,72575,0923.3560.4+17,554+93.8-2,541+15,10710.8-3,037200,732000
'26/07/2822.424.421.623.50011.9198,21461,7713.2146.3+39,608+102-109+39,60010.6-6,868203,769000
'26/07/2725.125.22323.5-1.57-6.278.82152,13351,4582.9637-7,944+33.3-1,185-9,09510.1-3,164210,637-700
'26/07/2425.225.624.725.1-0.74-2.863.24121,25033,7543.5931+4,516+65.8-717+3,86510.2-819213,801-20,32070
'26/07/2325.926.225.125.8+0.44+1.744.46152,31745,1303.3839.8+9,800+19.4+23.7+9,84310.4-751214,620-1,52820,3279.47
'26/07/2225.726.325.425.4+0.2+0.783.91172,39150,6943.445.3-8,153-14.6+441-7,72610.3+3,774215,371+3,96421,85510.1
'26/07/2125.625.925.125.2+0.2+0.793.15154,94948,2743.2140.1-23,202+75.9-1,206-24,33310.6+2,254211,597-2,69117,8918.46
'26/07/2025.82624.125-0.39-1.557.36235,63565,7353.5860.3+16,469+45.9-1,216+15,29910.9-721209,343-2,90020,5829.83
'26/07/1726.126.325.125.4-1.82-6.694.34210,93970,7112.9855-15,636+3,696-2,025-13,96510.7-6,735210,064+11,49523,48211.2
'26/07/1627.327.726.527.2-0.64-2.34.24160,44754,1412.9644.2-8,450+55.2+1,032-7,36310.9+3,237216,799-28111,9875.53
'26/07/1527.728.327.227.8+0.74+2.723.81203,14662,4423.2557.3-26,910+5.47-1,886-28,79111+4,246213,562-26412,2685.74
'26/07/1428.628.926.127.1-1.67-5.819.91356,616114,8853.198.7-24,382+15.8-6,967-31,33311.5-13,807209,316-2,85912,5325.99
'26/07/1331.23228.728.8-2.16-710.5492,027146,9423.35151-106,993-3.83-9,859-116,85611.8+3,773223,123-1,28815,3916.9
'26/07/0929.531.828.930.9+1.87+6.439.98585,707167,6223.49183+188,929-7.53+14,627+203,54813.3-17,893219,350-6,86816,6797.6
'26/07/0829.629.82829.1+0.2+0.686.13263,66481,6283.2377.5-5,523+10-229-5,74210.8+35237,243-85423,5479.93
'26/07/0731.432.428.628.9-2.31-7.4112.5505,399157,6083.21156-73,957+14.7-6,418-80,36010.9+4,911237,208+3,72524,40110.3
'26/07/0629.931.529.631.2+1.67+5.676.17410,630117,7273.49129+90,691-10+7,832+98,51311.8-9,810232,297-3,50520,6768.9
'26/07/0329.53029.129.5-0.49-1.642.95231,04075,5823.0669.2-22,902+48.3-1,904-24,75710.6-2,144242,107+2,61124,1819.99
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
'26/07/0229.43129.430-0.15-0.495.22371,274117,0703.17114-46,140+57.1-3,891-49,97410.9+8,503244,251+3,36121,5708.83
'26/07/013333.93030.1-2.02-6.2712.1728,575237,3553.07234-163,161-299-8,241-171,70011.6+435235,748-37818,2097.72
'26/06/3030.532.729.932.1+2.06+6.869.31898,083238,2683.77289+85,499-379+8,042+93,16213.8+1,014235,313+11818,5877.9
'26/06/2927.630.227.130.1+2.61+9.4811.1748,906162,6964.6226+177,670-309+3,435+180,79612.6+11,518234,303-3,62418,4697.88
'26/06/2629.529.627.527.5-2.41-8.067.24367,297126,5702.9106-60,944+34.6-7,524-68,43310.2-6,510222,785+6,71922,0939.92
'26/06/2530.430.628.829.9-0.1-0.335.9416,201124,3843.35125+2,191-25-1,433+73311.1+2,008229,295-1,45415,3746.7
'26/06/2427.931.427.830+1.43+4.9912.7894,027239,4013.73273-43,045+13+1,882-41,15011+4,992227,287+2,03116,8287.4
'26/06/2330.632.428.528.6-1.87-6.1412.9957,929286,7903.34294-28,756+32.2-2,551-31,27511.6-37,148222,295-2,55614,7976.66
'26/06/222930.428.630.4+2.75+9.956.57297,70377,4523.8490.5+5,018-2+2,101+7,11712+31,468259,443-4,77517,3536.69
'26/06/182728.125.627.7+1.87+7.249.71828,312223,0443.71228+52,384-120+4,705+56,97011.9-26,376227,975-1,77922,1289.71
'26/06/1723.225.82325.8+2.31+9.8312.1559,043108,8505.14143+75,932-0.71+10,920+86,85111.2+26,629255,120-7,26423,0189.02
'26/06/1624.124.323.523.5-0.2-0.833.53203,62960,8583.3549.3-18,877-31.7+728-18,18010.1+2,035228,491-1930,28213.3
'26/06/152424.623.723.7+0.59+2.553.83234,16965,4773.5857.2-12,858+4.03+583-12,27110.4+3,066226,456-2,64030,30113.4
'26/06/1224.224.623.123.1+0.34+1.516.7300,43877,4593.8872.6-26,060-47.4+1,333-24,77510.6+5,347223,390-3,11832,94114.7
'26/06/1122.423.321.822.8+0.2+0.876.75320,57586,8983.6973.5-12,173-640+541-12,27310.9+2,035218,043-1,20936,05916.5
'26/06/102324.322.522.6-1.03-4.387.71368,098106,2463.4687.5+9,835-4.08-2,101+7,73011.1-2,554216,008+4,86437,26817.3
'26/06/0924.624.823.623.6-0.39-1.644.92505,972139,7543.62125-80,412-3.69-7,867-88,28311.1+6,486218,562+8,19432,40414.8
'26/06/0824242424-2.65-9.96069,13329,8732.3116.9+2,613+61+897+3,57112.2+2,041212,076+9,48824,21011.4
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
'26/06/0527.527.925.926.6-2.11-7.357.01607,775176,2783.45166-34,522+24.8-2,207-36,70412.2-14,244210,035+1,58914,7227.01
'26/06/0427.929.12728.8+0.49+1.747.3878,685235,8113.73250-8,471+156+2,105-6,21012.6-12,038224,279-3,13313,1335.86
'26/06/032728.326.228.3+2.56+9.947.84706,729170,0084.16197-31,129-6+1,167-29,96812.7+10,104236,317+3,46516,2666.88
'26/06/0223.625.722.925.7+2.31+9.8712720,567178,1844.04177+47,815+2+3,852+51,66813.2+21,528226,213+2,76812,8015.66
'26/06/0123.424.422.723.4+0.79+3.487.39564,845151,6523.72136-110,355+99-2,140-112,39512.5+10,665204,685+2510,0334.9
'26/05/292222.821.522.6+1.77+8.496.13481,575113,4404.25109+66,341+9+3,126+69,47614-549194,020-47910,0085.16
'26/05/2821.52320.820.8-0.59-2.7510.1538,705144,4573.73120-841+85.3-1,893-2,64913.1-7,593194,569-45110,4875.39
'26/05/2721.821.820.221.4-0.2-0.917.73566,175151,2413.74121-88,322-4+666-87,65913.2+12,386202,162-1,56910,9385.41
'26/05/2625.125.421.621.6-2.36-9.8415.6818,362225,0433.64188-166,130+122-3,462-169,46914.4-21,477189,776-99212,5076.59
'26/05/2523.92423.724+2.16+9.911.1382,30320,7803.9620.1+17,8620+1,086+18,94816.7-1,325211,253+82513,4996.39
'26/05/2220.521.820.221.8+1.97+9.98.17394,42688,3614.4685.8+28,253-21.2+5,180+33,41216.4+35,274212,578+1,48712,6745.96
'26/05/2118.820.118.719.9+1.43+7.737.47367,72578,6984.6773.9+156,970+46+2,229+159,24516-4,620177,304-63711,1876.31
'26/05/2018.91918.318.4-0.39-2.093.66118,26332,4633.6422.3-16,817-5.4-1,562-18,38514+675181,924-3,42111,8246.5
'26/05/1918.919.818.718.8-0.1-0.525.97189,97147,1184.0337+2,080+3.94-2,361-27714.2-1,293181,249+1,07215,2458.41
'26/05/1818.519.217.918.9+0.2+1.056.82207,88149,5284.239.1+6,298+7+739+7,04414.2-2,498182,542-12014,1737.76
'26/05/1519.32018.618.7-0.49-2.567.16317,63573,4564.3262+9,703-13.6-1,376+8,31314-10,084185,040-54114,2937.72
'26/05/1420.320.31919.2-0.64-3.226.93323,75675,1064.3163.9-24,391-44-2,236-26,67114.1-10,646195,124+1,16914,8347.6
'26/05/1319.920.218.919.9-0.49-2.426.04518,461112,7944.6104+56,470+25-3,962+52,53314.2-13,992205,770-22313,6656.64
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1218.920.318.520.3+1.82+9.819.81730,162157,3934.64146+110,947-8.26+8,419+119,35813.5+23,773219,762-4,50313,8886.32
'26/05/1118.218.817.918.5+0.98+5.64.76317,85771,0324.4759.6+31,840-5.54+1,996+33,83112.2-3,717195,989+1,09718,3919.38
'26/05/0818.118.617.417.5-0.49-2.726.27206,09450,1124.1137.6-6,4260-3,241-9,66711.8+4,381199,706+1,82217,2948.66
'26/05/071818.517.718+0.29+1.664.16263,74958,9644.4748.6+17,813+65.8+2,861+20,74011.9-87195,325-4,07715,4727.92
'26/05/0617.818.117.217.7+0.2+1.125.04247,85555,1234.544.5+14,423+16-1,002+13,43811.6-7,067195,412+41919,54910
'26/05/051717.716.917.5+0.88+5.314.72283,44762,9204.550.3-43,560-18.1+3,866-39,71211.4+7,022202,479-41519,1309.45
'26/05/0416.61716.316.7-0.25-1.453.78185,18742,2044.3931.4-9,226-7.09-637-9,87012-3,676195,457+61719,54510
'26/04/3017.217.316.716.9-0.1-0.583.76107,36428,8073.7318.5-19,190-12-975-20,17712.1+2,291199,133+37818,9289.51
'26/04/2916.917.416.817+0.1+0.583.78124,81129,6564.2121.8-27,888+1.6-779-28,66612.4+3,747196,842-39918,5509.42
'26/04/2817.117.316.916.9-0.15-0.862.59103,22826,4443.917.9-21,454+20.3-731-22,16412.8-194193,095+3,05818,9499.81
'26/04/271717.216.417.1+0.15+0.874.65190,15143,7764.3432.7-37,482-11+453-37,04013.1+5,001193,289+3815,8918.22
'26/04/2417.517.516.616.9-0.54-3.15.35203,07548,0264.2335-17,789-32.9-1,885-19,70713.7-1,969188,288+1,15515,8538.42
'26/04/2318.418.51717.4-0.79-4.318.36315,84774,3284.2556.5-29,434-9.33-3,135-32,57813.9-3,850190,257+1,20114,6987.73
'26/04/2218.518.618.118.2-0.34-1.852.91191,09848,2873.9635.6+10,118-29.2-2,157+7,93114.2+356194,107-46513,4976.95
'26/04/211919.418.418.6-0.34-1.825.19252,16165,5933.8448.2-32,101+27.5-41.3-32,11514-3,546193,751+65513,9627.21
'26/04/2019.719.718.818.9-0.59-3.024.53309,42278,3623.9560.2-39,864+1.06-1,986-41,84914.5+3,369197,297+3,92113,3076.74
'26/04/1720.120.319.519.5-0.84-4.114.11365,101101,8493.5873.3-101,463-267-6,787-108,51815+8,328193,928+2,5839,3864.84
'26/04/162021.519.620.3+0.64+3.249.73651,170157,6394.13136-15,633-88.1-408-16,13016.3+673185,600-106,8033.67
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
'26/04/1519.620.31919.7+0.25+1.266.57697,360173,4334.02139+21,037-40.3-2,210+18,78716.5-21,385184,927+5146,8133.68
'26/04/1418.119.518.119.5+1.77+107.78556,950122,6614.54107+111,488-9.34+10,432+121,91116.2+20,285206,312+2,5956,2993.05
'26/04/1317.71817.317.7-0.15-0.833.86247,42358,1144.2644.4-11,411+56.5+1,956-9,39914.5-222186,027-1153,7041.99
'26/04/1019.119.216.917.8-0.59-3.212.5839,678183,0744.59151-82,543-1.77-11,339-93,88314.6-37,650186,249-2,1713,8192.05
'26/04/0916.918.416.518.4+1.67+9.9711.4671,935103,1886.51124+130,9110+14,145+145,05615.5+43,050223,899+3,1805,9902.68
'26/04/0816.417.116.416.8+0.79+4.924.31341,82679,6214.2958.1+76,691-2.78+3,569+80,25813.8+2,022178,947-8872,8211.58
'26/04/0717.217.415.816-0.59-3.569.5343,79977,3784.4457.2-83,474-3.01-3,354-86,83012.8+2,327176,925-1,0813,7082.1
'26/04/0216.217.116.116.6+0.88+5.646.27700,946136,3205.14118+182,388+37.5+14,272+196,69713.8-9,851174,598-1,9394,7892.74
'26/04/0114.915.714.715.7+1.43+106.9206,25031,1526.6232.5+33,792-9+3,754+37,53711.5+5,349184,449+1,0606,7283.65
'26/03/3114.114.613.814.3+0.2+1.45.5991,82717,7325.1813.3+3,461+15+310+3,78611.1-1,380179,100+1,2765,6683.16
'26/03/3013.814.113.814.1-0.1-0.692.0845,20912,6493.576.4+3,363+23.8-643+2,74411-1,023180,480+9334,3922.43
'26/03/2714.414.514.114.2-0.39-2.73.0476,12720,2533.7611-32,020+0.48-758-32,77710.8+914181,503+2,3883,4591.91
'26/03/2614.81514.514.5-0.2-1.333.6758,20515,2373.828.75-10,894+0.48-429-11,32211.1+42180,589+1,0711,0710.59
'26/03/2514.814.914.514.7+0.34+2.392.7355,20515,7063.518.28-12,522-7.61+898-11,63211.2+1,803180,547000
'26/03/2414.91514.314.4-0.2-1.354.7175,68123,6013.2111.2-25,184+14-288-25,45811.4+923178,744000
'26/03/2314.91514.614.6-0.74-4.812.8888,08927,0883.2513.2-31,720+117-4,529-36,13211.7-97177,821-300
'26/03/2015.615.715.115.3-0.15-0.953.4990,99321,0274.3314.2-3,991-1,902-2,150-8,04312.1-965177,918-10,13630
'26/03/1915.715.815.415.5-0.44-2.782.1692,57924,3963.7914.7-28,013+57-1,563-29,51812.2+1,633178,883-28710,1395.67
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
'26/03/1815.916.115.415.9+0.29+1.894.72144,84040,4723.5823.2-26,946+54+14,286-12,60712.6+1,180177,250-6,44510,4265.88
'26/03/1715.516.115.415.6+0.2+1.274.46151,15935,3244.2824.3+24,176-6,389+2,773+20,56113-3,751176,070-99116,8719.58
'26/03/1616.316.315.115.4-0.84-5.147.25251,27759,6664.2139.7-93,547-20-7,143-100,71012.8+5,518179,821+4,96917,8629.93
'26/03/1316.516.915.916.3-0.69-4.065.8324,52071,9314.5153.9-59,075-27-6,112-65,21514.1+6,490174,303-53912,8937.4
'26/03/1216.517.716.417+0.59+3.68.11596,970130,4934.57103+103,121+41+4,771+107,93315-7,316167,813-1,06213,4328
'26/03/1115.616.615.616.4+0.93+6.056.37365,66571,3175.1360.3+113,855-4+7,802+121,65213.7+6,473175,129-82114,4948.28
'26/03/1015.715.915.115.4+0.1+0.645.45192,79440,8734.7230.3-19,688-9.59-1,350-21,04712.2+222168,656+74615,3159.08
'26/03/0914.715.314.515.3-0.25-1.585.68146,88533,8704.3422.3+7,845+177-4,281+3,74112.5-6,779168,434-80114,5698.65
'26/03/0614.915.714.715.6+0.54+3.596.86153,93934,0614.5224.1+36,617+103+3,045+39,76512.4+394175,213-6215,3708.77
'26/03/0515.315.514.815+0.34+2.344.68132,44830,7274.3120.4-18,209+125-1,338-19,42212+345174,819+1,07015,4328.83
'26/03/0414.915.214.514.7-0.79-5.084.76170,77539,7324.325.7+981+73.6-7,324-6,26912.3-5,843174,474+64514,3628.23
'26/03/0316.716.715.215.5-1.08-6.538.9337,40175,8894.4554-91,767+234-14,052-105,58512.2-1,502180,317+3,36813,7177.61
'26/03/0215.616.915.616.6+0.25+1.517.83348,69872,0254.8458.2+89,579+152+4,443+94,17513.5-11,037181,819-2,62610,3495.69
'26/02/261616.515.716.3+0.49+3.115.28260,14452,9974.9142.7+67,940+39.2+4,933+72,91312.3+4,148192,856-1,18012,9756.73
'26/02/2516.517.315.815.8-0.25-1.539.48514,513107,6554.7886.6-22,114+108-2,040-24,04711.4+5,254188,708-2,22914,1557.5
'26/02/2415.716.115.516.1+0.39+2.513.76253,04948,9855.1740.7+55,931+177-3,052+53,05611.7-7,622183,454-1,04616,3848.93
'26/02/2315.916.615.615.7-0.2-1.246.5502,787111,9724.4982.1-52,028+184+11,375-40,47011-4,004191,076+3117,4309.12
'26/02/1114.915.914.815.9+1.38+9.497.46494,698100,0564.9477.9+123,939+63+7,500+131,50211.6+4,148195,083-48517,3998.92
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
'26/02/1014.514.714.414.5-0.25-1.672.3399,92023,0184.3414.8+13,394-38-420+12,9359.92-4,888190,935-1,98517,8849.37
'26/02/0915.415.514.614.7-0.2-1.325.59155,40036,3954.2723.6-30,686-36-2,474-33,1959.7+758195,823+1,63119,86910.1
'26/02/061515.514.714.9-0.39-2.565.13288,98058,9824.944.6-755+31.4-986-1,70910-2,347195,065+1,67118,2389.35
'26/02/0515.716.11515.3+0.44+2.977.59562,773116,6794.8288.4-57,968+10.4+3,360-54,5989.97-18,190197,412+1,20716,5678.39
'26/02/0414.414.91414.9+1.33+9.786.52192,05930,2256.3528.6-18,065-32+3,023-15,07410.8+35,994215,602+1,14815,3607.12
'26/02/0313.413.713.113.6+0.44+3.374.4992,72519,9904.6412.6+1,507+0.45+798+2,30511-2,028179,608+17214,2127.91
'26/02/0213.313.613.113.1-0.39-2.914102,97623,1544.4513.9-2,301-9.21-714-3,02410.9+818181,636-32614,0407.73
'26/01/3013.713.913.213.5-0.05-0.365.07165,43635,8154.6222.8-38,923+116-192-38,99911+1,638180,818-42814,3667.95
'26/01/2913.913.913.413.6-0.29-2.133.55167,85035,4794.7323.2+39,567+159-2,308+37,41811.5-1,609179,180+4714,7948.26
'26/01/2814.414.613.813.9-0.34-2.426.23193,87944,7154.3427.9-4,119+136-2,269-6,25210.9+386180,789+1,64814,7478.16
'26/01/2715.115.114.114.2-0.79-5.256.89200,85550,4463.9829.4-26,756+44.2-3,060-29,77210.8+1,730180,403+3,23913,0997.26
'26/01/2614.915.214.815+0.2+1.332.66104,98024,6784.2516-5,724-52.3+40.3-5,73611.2-914178,673+1,2839,8605.52
'26/01/2315.115.314.614.8-0.29-1.954.56203,73842,9124.7530.8+21,745-3,626-1,602+16,51811.2-1,769179,587-2338,5774.78
'26/01/2216.216.51515.1-0.54-3.469.12329,98073,4604.4952.8-76,060-3,643-4,742-84,44510.9+3,968181,356-1,5208,8104.86
'26/01/211616.415.315.6-0.69-4.226.93414,14094,3504.3966.5-61,332-3,882-2,120-67,33411.8-624177,388+52510,3305.82
'26/01/201717.216.216.3-0.64-3.775.8616,653131,2764.7104-70,265-3,979-3,589-77,83412.4-20,387178,012-1,3169,8055.51
'26/01/1915.81715.617+1.52+9.878.6470,52870,3656.6979.7+14,118-4,671+6,629+16,07613.3+29,402198,399+2,01311,1215.61
'26/01/1615.115.61515.4+0.44+2.954.26346,97166,7395.254+42,207-397+4,259+46,06912.9+1,588168,997-3409,1085.39
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
'26/01/151515.314.815+0.1+0.663.3241,04854,8854.3936.8-29,335+169+562-28,60412.2-207167,409-1,9389,4485.64
'26/01/1414.915.614.814.9005.61334,74866,1355.0651.4-48,869-86.7+1,348-47,60812.4+4,549167,616-1,16111,3866.79
'26/01/1315.315.914.714.9-0.15-0.987.84469,827109,5814.2972.9-50,680-402-2,646-53,72812.9-535163,067+5,57912,5477.69
'26/01/1214.415.61415+0.79+5.5211.4490,31296,2095.175-115,600-231+2,461-113,37013.5+14,526163,602-456,9684.26
'26/01/091515.514.214.3-1.13-7.358.95463,145106,1584.3668.6-19,872-137-3,383-23,39214.9-1,209149,076-3,0967,0134.7
'26/01/0816.717.215.315.4-1.03-6.2911.4941,714198,1994.75156-85,096+420-9,922-94,59915+9,644150,285-86010,1096.73
'26/01/0716.116.415.516.4+1.47+9.875.92852,103153,0225.57140+42,426-329+6,421+48,51815.6-13,720140,641+3,50710,9697.8
'26/01/0614.314.914.114.9+1.33+9.756.5322,39447,8666.7447.9-49,074-418+6,638-42,85314.8+16,743154,361+2,3237,4624.83
'26/01/0512.713.612.713.6+1.23+9.927.54264,40338,7126.8335.8+12,767-504+4,171+16,43415.4+14,933137,618+3,6455,1393.73
'26/01/021212.411.712.4+0.34+2.866.12198,40529,5526.7124.5+36,921+29.4+1,549+38,50015.2-7,073122,685+3081,4941.22
'25/12/3111.812.611.812+0.2+1.666.22222,13837,4685.9327.6-15,727-151+737-15,14014.6+4,742129,758+2151,1860.91
'25/12/3011.611.911.411.8+0.25+2.124.66193,40931,8266.0823-32,874+11.8+65.6-32,79714.7+7,571125,016+6649710.78
'25/12/2911.31211.311.6+0.39+3.516.14205,80632,8366.2724.5-33,404+24.6+2,254-31,12615.2+6,951117,445+1453070.26
'25/12/2611.311.31111.2-0.05-0.442.6236,0997,1225.074.09-9,980-100-1,023-11,10215.6-110110,494-171620.15
'25/12/2411.311.511.211.3+0.15+1.332.6555,6738,5016.556.38-11,060-25+228-10,85715.7+3,347110,604+181790.16
'25/12/2311.311.411.111.1+0.05+0.442.6747,5717,8006.15.41-16,3470+1,897-14,45015.7+1,484107,257+61610.15
'25/12/2211.111.21111.1001.7828,3975,4705.193.21-969-43-17-1,02915.8+354105,773-151550.15
'25/12/191111.11111.1+0.1+0.91.3531,8185,0836.263.57-8,215+366+150-7,69915.8+270105,419+171700.16
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
'25/12/1811.111.210.911-0.15-1.332.2125,3956,5363.892.84-12,970+157+148-12,66515.9+682105,149-61530.15
'25/12/1711.211.311.111.1002.2123,2345,8883.952.64-5,728-87-335-6,15016.1+842104,467-241590.15
'25/12/1611.211.311.111.1-0.15-1.312.1835,7376,8915.194.06-11,326+232-220-11,31316.2+567103,625-1681830.18
'25/12/1511.111.41111.3+0.1+0.883.5239,2046,9515.644.49-3,228+27.6+88.1-3,11216.3-424103,058+103510.34
'25/12/1211.311.411.211.2-0.05-0.441.7533,3615,7485.83.81-10,800+14.6+2,678-8,10816.3+188103,482-863410.33
'25/12/1111.511.511.211.2-0.2-1.722.5934,2876,3015.443.93-7,908-112+82.8-7,93716.4+682103,294-234270.41
'25/12/1011.311.611.211.4+0.29+2.653.5454,2228,0546.736.27+648-38.5+269+87816.4+19102,612+414500.44
'25/12/0911.511.511.111.1-0.29-2.593.0241,0028,1185.054.68-13,421-144-128-13,69416.2+1,843102,593-1254090.4
'25/12/0811.511.611.411.4-0.05-0.432.1533,1965,9715.563.88-384-37.9+116-30616.4+1,202100,750-1275340.53
'25/12/0511.611.611.411.5-0.2-1.692.1147,5237,4836.355.56-19,938-30-812-20,78016.4+4,49399,548+546610.66
'25/12/0411.511.711.511.6+0.2+1.721.7240,9827,9115.184.84+5,102-13-50.5+5,03916.7-2,17895,055+2856070.64
'25/12/0311.211.611.211.5+0.29+2.643.9659,20411,0415.366.9+11,042+1-125+10,91816.7-86097,233+643220.33
'25/12/0211.211.311.111.2002.245,1986,5036.955.15-4,660-239-4.56-4,90416.4+59398,093-372580.26
'25/12/0111.411.411.211.2-0.25-2.162.1644,7267,8485.75.12-20,061+105-6.3-19,96316.5-21797,500-1012950.3
'25/11/2811.311.611.311.4+0.1+0.872.1744,4229,0984.885.17+2,098+126+296+2,51917.5+4597,717-343960.41
'25/11/2711.311.411.111.3+0.2+1.772.2144,0637,2886.055.03-2,897+235+264-2,39817.5-84897,672-174300.44
'25/11/261111.21111.1+0.25+2.262.2659,4519,8666.036.71-5,441+1,273+184-3,98417.9+82198,520+444470.45
'25/11/2510.811.110.710.9+0.2+1.843.2356,9698,6056.626.32-11,358-96.4-228-11,68220-1,38097,699+1594030.41
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
'25/11/2410.710.910.610.7+0.05+0.462.78604,15415,81238.265.6-20,186-207+263-20,13020.3+90999,079-2872440.25
'25/11/2110.81110.610.6-0.34-3.143.1455,95711,6054.826.12-22,593-76.7-94.3-22,76420.5+1,95998,170-2875310.54
'25/11/2010.91110.911+0.15+1.361.3625,3447,1933.522.82+529-87.7+138+57920.8-35396,211-478180.85
'25/11/1910.911.110.810.8-0.15-1.352.6942,9959,4344.564.77-19,268-153+60.6-19,36020.8+1,24096,564-788650.9
'25/11/1811.311.41111-0.39-3.463.943,49510,0174.344.93-18,290+150-250-18,39121+1,18695,324-1529430.99
'25/11/1711.711.811.411.4-0.15-1.284.2756,68211,9334.756.63-27,302+130-463-27,63521.3+1,02794,138+2341,0951.16
'25/11/1411.711.811.511.5-0.29-2.52.556,8629,4875.996.73-15,200-24-385-15,60921.6-52193,111+4608610.92