≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2332 友訊 / K線圖(日)

2332 友訊

日期: 11/06期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.317.1-0.8-4.68%6.14%15.4516.4515.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,6741.22億2,9612.59張/筆15.831.18N/AN/A
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)
4,8988,575萬2,3112.12張/筆17.51-0.85 (-4.74%)

連續漲跌: 連7跌  ( -4.25元 / -20.68%)

財報評分: 最新40分 / 平均44分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 友訊聚焦商用布局 切入國安網絡與機器人商機 (Anue鉅亨 09/23 17:28)

• 友訊於2026年9月23日受邀參加群益金鼎證券舉辦之法人說明會 (公告訊息 09/22 16:59)

• 友訊發生網路資安事件 (公告訊息 09/18 17:33)

• 康全電訊下半年歐洲寬頻出貨啟動 營運可望優於上半年 (Anue鉅亨 09/11 17:51)

• 訊舟日本新專案2027首季啟動出貨 短期審慎應對料件漲價與AI排擠 (Anue鉅亨 09/11 17:46)

• 友訊限制員工權利新股收回註銷減資完成變更登記 (公告訊息 09/03 17:48)

• 代重要子公司D-Link (India) Ltd.公告獨立董事異動 (公告訊息 08/27 17:13)

• 代重要子公司D-Link (India) Ltd.公告董事異動 (公告訊息 08/24 21:04)

• 友訊董事會決議收回已發行之限制員工權利新股辦理註銷減資案 (公告訊息 08/12 17:02)

• 友訊董事會通過2026年第2季合併財務報告 (公告訊息 08/12 16:59)

• 外資2天狂掃台股740億　華邦電3.79萬張居冠、重砍友達5.6萬張 (ETtoday新聞雲 08/11 16:35)

• 代重要子公司D-Link (India) Ltd.公告董事改選 (公告訊息 08/10 18:35)

• 代重要子公司D-Link (India) Ltd.公告股東會重要決議 (公告訊息 08/10 18:30)

• 友訊2026年第二季財務報告董事會預計召開日期為2026年 8月12日 (公告訊息 08/04 16:20)

• 外資續砍台股483億！聯電賣最多　前十買賣超一次看 (ETtoday新聞雲 07/30 18:15)

• 快訊／台股收跌105.88點　台積電漲5元、國巨收跌停 (ETtoday新聞雲 07/30 13:37)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 外資連6砍台積電！提款台股222億　反手大買聯電 (ETtoday新聞雲 07/29 17:40)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 更正2026年5月至2026年6月資金貸放餘額資訊及資金貸與資訊揭露明細表 (公告訊息 07/27 15:52)

• 台股收跌20點　台積電持平至2350 (ETtoday新聞雲 07/27 13:35)

• 台股摜殺千點失守季線！外資進出前10大一文看　續買緯創 (ETtoday新聞雲 07/24 17:39)

• 友訊直供SpaceX地面站交換器 9月出貨訂單看旺至明年 (Anue鉅亨 07/23 16:53)

• 友訊成立機器人公司　首發陪伴型機器人、預計2027年登場 (ETtoday新聞雲 07/22 23:07)

• 友訊機器人布局全球已取得訂單 結合陪伴型機器人搶攻高齡化商機 (Anue鉅亨 07/22 17:09)

• 低軌衛星用戶端需求引爆 台系網通廠搶攻太空商機 (Anue鉅亨 07/19 11:15)

• 外資大買力積電5萬張！重砍面板雙雄　進出前10名一文看 (ETtoday新聞雲 07/15 17:43)

• 台股腳軟！外資連7砍進出前10大一文看　友達慘遭倒貨逾10萬張 (ETtoday新聞雲 07/13 17:33)

• 友訊自結5月賺300萬元年增逾1倍 EPS 0.01元 (Anue鉅亨 07/13 15:51)

• 係因友訊有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 07/13 15:10)

• 〈熱門股〉友訊強攻低軌衛星打入SpaceX供應鏈 本周股價大漲逾20% (Anue鉅亨 07/10 10:50)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

• 友訊參與認購鑫永洋科技股份有限公司私募普通股 (公告訊息 07/09 16:23)

• 友訊藉資安優勢打入SpaceX供應鏈 9月起出貨2萬台專用網路交換機 (Anue鉅亨 07/08 12:02)

2332 友訊 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共8,075日
成交價: 16.3元 (-0.8元/ -4.68%)成交張數: 7,674張成交金額: 1.22億元
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1608低
近97日新低
連7跌
(-4.25元/ -20.7%)
第2160高
近10日新高
第3626高
近9日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
16.3元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價18.119.421.2521.122.1513.9515.9519.618.6520.659.9924.5536.715.05
漲跌價-1.8-3.1-4.95-4.8-5.85+2.35+0.35-3.3-2.35-4.35+6.31-8.25-20.4+1.25
漲跌幅-9.94%-16%-23.3%-22.7%-26.4%+16.8%+2.19%-16.8%-12.6%-21.1%+63.2%-33.6%-55.6%+8.31%
振幅16.9%21.1%28.7%31.3%37.9%93.2%81.5%77.3%81.2%73.4%227%93.6%218%86.4%
成交張數1.94萬2.89萬5.51萬14.7萬69.6萬243萬280萬530萬606萬828萬1,697萬1,975萬2,749萬272萬
成交金額3.28億5.08億10.4億29.7億145億522億581億1,123億1,269億1,711億3,149億3,634億6,576億568億
週轉率3.22%4.8%9.16%24.4%116%403%466%880%1006%1374%2818%3279%4565%452%

* 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
'26/11/0615.4516.4515.416.3-0.8-4.686.147,6742,9612.591.22
'26/11/0518.218.21717.1-0.85-4.746.694,8982,3112.120.86-4890-113-6026.46-24325,153-91290.51
'26/11/0418.418.4517.2517.95-0.15-0.836.636,8192,7292.51.21+2,1770+50+2,2276.53-2,10925,396-441380.54
'26/11/031919.1518.118.1-1.15-5.975.455,6652,8132.011.05-5150-132-6476.22-69127,505-61820.66
'26/11/0219.119.518.919.25-0.15-0.773.093,8651,8262.120.74+3720+23+3956.26-47528,196-61880.67
'26/10/3019.619.7519.0519.4-0.6-33.54,7702,3452.030.92+27.70-52-24.36.18-16928,671-91940.68
'26/10/2920.520.62020-0.55-2.682.924,5162,1312.120.91-1920-59-2516.17-10228,840-92030.7
'26/10/2820.720.920.3520.55+0.15+0.742.74,0771,8192.240.84+2920-6+2866.25-21628,942-92120.73
'26/10/2720.7521.0520.0520.4-0.25-1.214.845,8442,7102.161.19+18.80-86.1-67.36.26-8429,158-72210.76
'26/10/2221.3521.520.6520.65-0.6-2.8247,0073,1332.241.47+6460+7+6536.34-23729,242+32280.78
'26/10/2121.1222121.25+0.65+3.164.8514,5725,9072.473.13+3,3000+92+3,3926.32+8729,479-62250.76
'26/10/2020.521.2520.520.6-0.05-0.243.637,4093,4122.171.54+2,2080+180+2,3885.72-9829,392+22310.79
'26/10/1920.920.9520.320.65-0.7-3.283.048,8334,1632.121.82-1,3920-120-1,5125.69-34029,490-142290.78
'26/10/1620.521.6520.521.35+1.1+5.435.6823,4149,7002.414.99+1,2190+100+1,3195.77+41329,830+262430.81
'26/10/1520.320.820.220.25-0.65-3.112.875,1382,5871.991.05+2480-10+2385.82+8229,417-52170.74
'26/10/1420.6521.2520.4520.9+0.55+2.73.937,0073,0212.321.46+2,0060+282+2,2885.78-14729,335+42220.76
'26/10/1320.5520.920.220.35-0.55-2.633.355,1052,5162.031.05+1,5090+12+1,5215.45-20529,482-72180.74
'26/10/1220.32120.320.9+0.1+0.483.375,5092,5872.131.14+1,9740-1+1,9735.23-18429,687+12250.76
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
'26/10/0821.121.320.720.8-0.3-1.422.8414,8836,3732.343.12-5,5110-128-5,6394.88+60029,871-42240.75
'26/10/0720.521.320.2521.1+0.7+3.435.159,9924,5032.222.08+1,1440+45+1,1895.54-5529,271+72280.78
'26/10/0620.420.720.220.4+0.25+1.242.486,7453,3392.021.38+8950+122+1,0175.49-1729,32602210.75
'26/10/0520.720.72020.15-0.3-1.473.427,1453,3242.151.45+1,4410+26+1,4675.36-8629,343-12210.75
'26/10/0220.2520.4520.1520.45+0.3+1.491.494,3151,8372.350.88+1,6160+26+1,6425.12-4129,429-262220.75
'26/10/0120.620.620.1520.15-0.45-2.182.185,3022,4252.191.08-1,2550+13.8-1,2415.03+13329,470-72480.84
'26/09/3020.220.620.220.6+0.5+2.491.998,1013,5682.271.65+1,6060+86.5+1,6935.15+21429,337+52550.87
'26/09/2920.0520.319.9520.1001.745,2162,2252.341.05+1,5390+7+1,5464.89-22629,123-12500.86
'26/09/2419.920.119.7520.1-0.3-1.471.727,1533,3912.111.42-1,2840-171-1,4554.72+25629,349-102510.86
'26/09/2320.220.8519.820.4+0.2+0.995.212,4065,1212.422.51+74.20+53.8+1285.17-17129,093+92610.9
'26/09/2221.1521.152020.2-0.35-1.75.618,9287,7722.443.9-5,1140-190-5,3045.03+72929,264-292520.86
'26/09/2119.520.619.520.55+1.1+5.665.6616,7647,5702.213.39-6030+86.5-5175.74+1,06328,535-282810.98
'26/09/1819.519.719.3519.45+0.05+0.261.84,5492,1052.160.89+79.90+4+83.95.78-8227,472-603091.12
'26/09/1719.3519.819.3519.4+0.05+0.262.336,2892,7922.251.23+6110+30.3+6425.9-11527,554-683691.34
'26/09/1618.819.418.819.35+0.55+2.933.1911,6344,3592.672.23+1,1990+99.4+1,2985.71+4327,669+1774371.58
'26/09/1518.919.218.7518.8-0.1-0.532.388,4943,0222.811.61-1,0740-19.7-1,0945.57+927,626+502600.94
'26/09/1418.819.118.6518.9-0.1-0.532.376,3822,6712.391.2+4350+120+5555.69-727,617-32100.76
'26/09/1118.8519.1518.6519+0.15+0.82.656,7142,5462.641.27+2270+34.6+2625.59-9127,624-622130.77
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
'26/09/1019.2519.2518.818.85-0.3-1.572.353,5611,8281.950.67-7810-1.68-7835.64+7227,715-242750.99
'26/09/0918.8519.318.8519.15+0.4+2.132.45,8602,6822.191.12+1,6380-25.8+1,6125.7-14127,643+262991.08
'26/09/0819.419.518.7518.75-0.7-3.63.866,6743,1562.111.27-1,1180-10.9-1,1295.41+11927,784-732730.98
'26/09/0719.719.819.1519.45-0.1-0.513.3211,5874,4132.632.26-1,9150+5.75-1,9095.61+8927,665-183461.25
'26/09/0419.0519.818.6519.55+0.9+4.836.1720,1527,7502.63.87+5400-77.3+4635.92-25027,576+513641.32
'26/09/0319.7519.9518.6518.65-0.65-3.376.7416,7566,4182.613.22+3250-281+43.75.91-16027,826+613131.12
'26/09/0219.7519.819.319.3-0.55-2.772.5212,5624,8162.612.45-3920-1.84-3935.83-51127,986+372520.9
'26/09/0120.120.3519.8519.85-0.05-0.252.517,7763,3162.341.56-5260-6.04-5325.74-7128,497-112150.75
'26/08/3120.0520.519.919.9-0.5-2.452.9412,2415,1992.352.45-3,7570-106-3,8635.84+22328,568+22260.79
'26/08/2820.520.920.0520.4+0.1+0.494.1911,7345,3912.182.4-5550-4.68-5596.39+1228,345-22240.79
'26/08/2720.4520.5520.1520.3+0.3+1.5210,4483,9822.622.13-2050-16.5-2226.15-3028,333-122260.8
'26/08/2620.220.62020-0.1-0.52.9911,4114,4772.552.31-2,6390+1.25-2,6376.27+37928,363-152380.84
'26/08/2520.3520.3519.820.1-0.25-1.232.711,8074,1382.852.37-2320+26.9-2056.65-55827,984-312530.9
'26/08/2420.320.8520.320.35+0.15+0.742.7212,7155,1512.472.61-2600+48.2-2126.81+32628,542-772841
'26/08/2120.420.9520.120.2-0.3-1.464.1512,9905,3812.412.64-1,6430-164-1,8086.82+28128,216+93611.28
'26/08/202121.2520.520.5-0.2-0.973.6212,4605,6212.222.59-1,4090-111-1,5207.02+24527,935+143521.26
'26/08/1920.5521.2520.520.7-0.3-1.433.5712,7185,3612.372.64-3,3590+343-3,0167.2-21127,690-1133381.22
'26/08/182222.052121-1-4.554.7721,0088,3352.524.48-1,4330-305-1,7387.66-1,48527,901-344511.62
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1722.623.321.922-0.6-2.656.1922,5108,7152.585.01-6,2320-55.4-6,2877.88+82329,386-594851.65
'26/08/1422.923.322.5522.6-0.05-0.223.3129,37011,0122.676.73+1,6630+49.4+1,7128.8-48328,56305441.9
'26/08/1322.5523.522.2522.65+0.35+1.575.6136,09213,7312.638.26+5,4590+604+6,0638.49-98229,046-1195441.87
'26/08/1222.922.922.222.3-0.3-1.333.121,1368,7222.424.74-3,6300-99-3,7297.57+38730,028-756632.21
'26/08/1123.7523.822.5522.6-1-4.245.338,66215,0532.578.86-10,7360-314-11,0508.17+1,05229,641-1167382.49
'26/08/1022.1523.822.1523.6+1.45+6.557.4540,25116,1372.499.34+4,8550+260+5,1149.63-3528,589+1808542.99
'26/08/0722.5523.122.122.15-0.55-2.424.4125,33110,3692.445.71-7250-32.8-7578.78-7428,624-966742.35
'26/08/0623.2523.3522.2522.7-0.2-0.874.831,44312,4462.537.16-3,5130-350-3,8638.95+81528,698-427702.68
'26/08/0524.124.9522.822.9-0.95-3.989.0171,89327,3752.6317-7,7920+428-7,3649.56-1,19127,883-2258122.91
'26/08/0422.124.42223.85+1.65+7.4310.869,94225,4792.7516.6+11,9210+633+12,55410.9-5829,074-1831,0373.57
'26/08/0320.822.620.722.2+0.95+4.478.9448,68619,3312.5210.7+5,7070+178+5,8859.09-76929,132-2931,2204.19
'26/07/3121.922.8520.6521.25-0.35-1.6210.2115,96638,5173.0125.3-1,1240-779-1,9038.07+83929,901-1,8511,5135.06
'26/07/3023.6523.921.621.6-2.4-109.5847,59917,9122.6610.7-11,1610-99.4-11,2608-52629,062+2,0263,36411.6
'26/07/2923.7524.222.4524+0.4+1.697.4277,01629,2142.6417.9-5,6230+318-5,3069.66+2,25229,588-1681,3384.52
'26/07/2823.724.552323.6-0.7-2.886.3895,05534,6862.7422.6+1,7340-601+1,13310.9-3,73727,336-2001,5065.51
'26/07/2722.324.322.324.3+2.2+9.959.0574,54931,3762.3817.9+7,2800-448+6,83310.6+4,42131,073+5391,7065.49
'26/07/2422.423.421.922.1-0.3-1.346.745,24418,3622.4610.2-6,8480-950-7,7999.32+1,65726,652+441,1674.38
'26/07/2324.8525.122.3522.4-1.5-6.2811.554,86525,3052.1712.8-8,2950-1,114-9,40810.3-78124,995+2841,1234.49
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
'26/07/2222.0524.452223.9+1.6+7.171162,54224,0372.614.7+2,9490+1,014+3,96311.5+1,39625,776+1028393.25
'26/07/212122.720.522.3+1.65+7.9910.745,62817,5552.69.96-4,9690+80.9-4,88810.9+1,57724,380-537373.02
'26/07/2020.6520.9519.820.65+0.15+0.735.6127,5289,9192.785.62-3,7150-56-3,77111.7-3222,803+3907903.46
'26/07/1721.6522.2520.4520.5-2-8.89833,71111,1883.017.13+7,7320-230+7,50212.4-3,24522,835-1054001.75
'26/07/1623.3524.52222.5-1.05-4.4610.651,99221,5092.4212.2-2,9450-160-3,10410.9-44926,080-375051.94
'26/07/1524.3525.6523.423.55-0.5-2.089.3656,51024,7742.2813.7-10,3400-443-10,78211+1,32526,529-415422.04
'26/07/1425.925.923.424.05-1.9-7.329.6360,82424,0662.5314.9-9,9650+101-9,86412.8+99725,204-1,1235832.31
'26/07/1324.8526.4523.925.95+1.9+7.910.6131,45039,8473.333.8+22,4260-855+21,57214.6+1,21624,207+1,1891,7067.05
'26/07/0924.0524.0524.0524.05+2.15+9.82010,4033,5892.92.5-1,8040+505-1,29910.5+62022,991+1605172.25
'26/07/0819.621.918.921.9+1.95+9.771532,49211,4172.856.72-5780+884+30610.8-12522,371+1833571.6
'26/07/0719.520.1518.619.95+0.45+2.317.9518,3637,0892.593.58+2,9170+43+2,96010.8+65522,496+31740.77
'26/07/0620.5521.119.419.5-0.5-2.58.538,12913,5692.817.68-5,0170+86.1-4,93110.4-1,68321,841+41710.78
'26/07/0318.12017.920+1.8+9.8911.530,0888,4523.565.87+4,5050+698+5,20411.2+2,15723,524+371670.71
'26/07/0217.4518.5517.3518.2+0.7+46.868,6263,5422.441.57+8730+100+97310.4-23121,367+231300.61
'26/07/0118.518.617.517.5-0.8-4.376.017,1873,1012.321.28-1,8440-7.23-1,85110.4+30721,598-91070.5
'26/06/3017.4518.417.218.3+1+5.786.948,4803,6432.331.53+1,3430+91.2+1,43410.7-53821,291-261160.54
'26/06/2917.3517.9517.117.3+0.15+0.874.965,8992,4222.441.03-1,1000+16.2-1,08310.4-8221,829+441420.65
'26/06/261818.2517.0517.15-0.95-5.256.639,6323,6932.611.7+1,2210-120+1,10010.7-28621,911+6980.45
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2518.618.618.0518.1-0.35-1.92.988,0613,1012.61.47-8160+4.86-81110.8+13822,197-11920.41
'26/06/2418.118.81818.45+0.1+0.544.3610,3824,4122.351.92-1,2700+25.6-1,24410.7-1822,059-581030.47
'26/06/2319.119.5518.218.35-0.6-3.177.1226,0489,1012.864.89-1,1590+144-1,01510.8-76322,077+601610.73
'26/06/2220.820.818.3518.95-1.1-5.4912.262,71819,1503.2812-8,5020+136-8,36710.7-1,51922,840-9111010.44
'26/06/1819.520.0519.520.05+1.8+9.863.0116,8573,4984.823.35-170+156+13912.1-1,62424,359+3901,0124.15
'26/06/1717.4518.2516.9518.25+1.65+9.947.8335,0557,5214.666.3+1,0030+2.95+1,00612.1+6,15426,090+5056222.38
'26/06/1616.216.7515.616.6+0.65+4.087.216,8312,6012.631.1-7590+14.2-74511.9+31219,936+101170.59
'26/06/1515.816.1515.6515.95+0.45+2.93.232,8691,2542.290.46+9490+62+1,01111.9-31519,624+41070.55
'26/06/121616.215.515.5-0.2-1.274.463,0721,5831.940.49+7010+32.8+73411.8-11219,939-81030.52
'26/06/1115.715.9515.3515.7+0.1+0.643.853,0911,5042.050.49-3370+24-31311.7+31520,051+11110.55
'26/06/1015.416.2515.2515.6+0.25+1.636.517,6012,9192.61.2+8230+42.6+86511.7+4919,736+81100.56
'26/06/0915.115.615.115.35-0.05-0.323.256,5492,1653.021.01-1,6950-43-1,73811.6+11119,687-31020.52
'26/06/081515.4514.915.4-0.9-5.523.375,7652,5052.30.87-5870-54.6-64211.8-719,576-121050.54
'26/06/0516.516.6516.0516.3-0.25-1.513.634,1371,7992.30.68-2240-78.5-30311.9+8519,583+31170.6
'26/06/0416.716.816.4516.55-0.3-1.782.086,6422,3372.841.1+1130+32+14512+41219,498+641140.58
'26/06/0317.617.616.7516.85-0.45-2.64.9113,7114,1013.342.34+4,6780+22+4,70012.3+67019,086-14500.26
'26/06/021717.416.5517.3+0.6+3.595.099,9203,7372.651.69+2,0310-14.4+2,01711.5-9618,416+11640.35
'26/06/0117.117.116.5516.7-0.25-1.473.246,9972,9342.381.18-1,0480-11.6-1,06011.2-16218,512+4530.29
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
'26/05/2916.817.3516.2516.95+0.95+5.946.8816,8455,4193.112.85+3,3770+85.3+3,46211.4-58218,674+9490.26
'26/05/2815.916.915.716+0.4+2.567.6915,1645,0982.972.47+3030+32.1+33510.8+7719,256+7400.21
'26/05/2715.715.815.315.6+0.1+0.653.236,3321,9753.210.99-40-26.1-30.110.8+22619,179-6330.17
'26/05/2616.116.1515.215.5-0.2-1.276.056,7022,7832.411.04-1,5390-13.6-1,55310.9+9918,953-31390.21
'26/05/2515.851615.415.7+0.25+1.623.888,7232,9772.931.37+1,1900+22+1,21211.4+12718,854+12700.37
'26/05/2214.6515.714.4515.45+0.85+5.828.5612,0154,0232.991.83+4,1040+68.6+4,17311.2-40418,727+35580.31
'26/05/2114.114.71414.6+0.65+4.665.026,1442,1822.820.88+3,0940-33+3,06110.5-24419,131+1230.12
'26/05/201414.113.7513.95+0.1+0.722.531,6417462.20.23+5790-99+48010-7619,375+1220.11
'26/05/1914.114.2513.813.85-0.15-1.073.212,5151,1552.180.35+3430+22.4+3659.98-5519,451-1210.11
'26/05/1813.614.213.4514+0.2+1.455.433,2861,3032.520.45+1,0330-23.8+1,0099.92-17419,506-4220.11
'26/05/1513.851413.4513.8+0.05+0.3643,7331,1713.190.51-4950+48.2-4479.8-7919,680+3260.13
'26/05/1413.713.913.713.75+0.1+0.731.472,3189332.480.32+5900-25.9+5649.84-19919,7590230.12
'26/05/131414.0513.513.65-0.4-2.853.915,1271,8962.70.7-8490+17.7-8319.8+32719,958+3230.12
'26/05/1213.914.113.714.05+0.25+1.812.92,5331,2901.960.35+7380-7.6+7309.86-72219,631-1200.1
'26/05/1114.0514.0513.713.8-0.15-1.082.513,7591,7032.210.52-1,8120-18-1,8319.73+20920,3530210.1
'26/05/0814.214.5513.913.95-0.25-1.764.583,8741,6342.370.55+2100+7.91+21810.2-46320,144+2210.1
'26/05/0714.0514.3513.9514.2+0.1+0.712.843,4761,5192.290.49+1,5940+24.3+1,61810.1+10220,607-12190.09
'26/05/0614.2514.2513.714.1-0.05-0.353.894,4921,7682.540.63-9610+15.7-9459.85+28520,505+12310.15
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
'26/05/0513.914.1513.914.15+0.3+2.171.813,3231,1892.790.47+78500+7859.95-220,2200190.09
'26/05/0413.9514.0513.8513.85001.442,5821,0712.410.36+6720+54.2+7269.8-120,2220190.09
'26/04/3013.9514.0513.813.85-0.05-0.361.81,6248391.940.23-930+13.9-79.19.73+1120,2230190.09
'26/04/291414.113.813.9-0.05-0.362.151,8909521.990.26-4190+14.3-4059.71-8020,2120190.09
'26/04/281414.113.813.95-0.1-0.712.142,0041,1221.790.28+540-15.5+38.59.81-7920,292-1190.09
'26/04/2714.214.213.514.05-0.05-0.354.966,3812,7112.350.88-2,0110-66-2,0779.73-1320,371+3200.1
'26/04/2414.7514.7514.0514.1-0.5-3.424.7912,1732,7804.381.72-3,1700-5.84-3,1769.91+24420,384+7170.08
'26/04/2315.4515.514.414.6-0.65-4.267.218,3893,2052.621.24-5,2090-58.9-5,26810.3+53120,140-4100.05
'26/04/2215.2515.3515.0515.25+0.1+0.661.983,0071,1202.680.46+1,5130-12.2+1,50111.1+10319,609+5140.07
'26/04/2115.3515.3515.0515.15-0.05-0.331.972,5641,1242.280.39-7780-7.09-78510.8+17119,506090.05
'26/04/2015.3515.615.1515.2-0.15-0.982.932,6221,1782.230.4-1990-7.31-20610.9-1,07919,335-1190.05
'26/04/1715.4515.515.2515.35-0.1-0.651.622,2881,0282.230.35-610-8.41-69.411-64020,4140200.1
'26/04/1615.315.515.315.45+0.2+1.311.313,5761,2722.810.55+1,5550+23+1,57811-11721,0540200.09
'26/04/1515.215.315.0515.25+0.15+0.991.662,4181,2811.890.37+4170-207+21010.8+621,171-3200.09
'26/04/1415.315.315.0515.1-0.1-0.661.642,0861,0112.060.32+1190+40.7+16010.7+15421,165+1230.11
'26/04/131515.314.915.2+0.2+1.332.672,1698862.450.33+4360+2.85+43910.7-35221,011+2220.1
'26/04/1015.1515.2514.9515-0.15-0.991.982,5731,0162.530.39-1,4170-7.3-1,42410.6+26021,3630200.09
'26/04/0915.5515.5515.0515.15-0.25-1.623.251,7801,0971.620.27-5520-4.81-55711+20621,103-4200.09
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
'26/04/0815.215.515.115.4+0.5+3.362.683,5121,5892.210.54+1,9230+29.4+1,95211.1-7720,890-2240.11
'26/04/0715.2515.4514.914.9-0.25-1.653.632,7061,1552.340.41-2720-9.77-28210.8+9820,967+6260.12
'26/04/0215.3515.451515.15-0.2-1.32.933,1791,2942.460.48+1880+30.9+21910.8-29420,869-3200.1
'26/04/0115.215.651515.35+0.55+3.724.397,0252,8092.51.08-1,2390+18.7-1,22010.8+29621,163+2230.11
'26/03/3115.1515.3514.814.8-0.5-3.273.592,9741,5221.950.45-1,0530-21.6-1,07510.9+7020,867-1210.1
'26/03/3015.315.4514.9515.3-0.25-1.613.222,9561,48020.45-7930-55.7-84911.1+7120,797-5220.11
'26/03/2715.315.615.1515.55+0.25+1.632.942,0441,2671.610.31+710-25.9+45.111.2-220,7260270.13
'26/03/2615.61615.315.3004.585,4442,3372.330.86+380+32.7+70.711.2-15120,728+10270.13
'26/03/2515.0515.3514.915.3+0.6+4.083.062,9791,7461.710.45+1,1260+13.9+1,14011.1-17920,879+17170.08
'26/03/2415.1515.1514.614.7-0.1-0.683.721,9391,7851.090.29-6890+35.6-65310.9+12721,058000
'26/03/2315.115.1514.814.8-0.55-3.582.282,9062,1001.380.43-1,8420-6.97-1,84911+17520,931000
'26/03/2015.515.715.315.35-0.15-0.972.582,3561,3771.710.37-1420+28.6-11311.3+14120,756000
'26/03/1915.415.6515.3515.5-0.05-0.321.932,7021,7031.590.42-380+94.6+56.611.3+16820,615-1200
'26/03/1815.815.8515.215.55-0.1-0.644.153,1821,7431.830.49-8050-34.2-83911.4+29420,447-7120.06
'26/03/1715.21615.215.65+0.6+3.995.325,9502,4612.420.93+1,4390+111+1,55011.5-77220,153+3190.09
'26/03/1615.1515.214.9515.05-0.05-0.331.661,9721,2051.640.3+2320-12.5+21911.3+320,925+2160.08
'26/03/131515.3514.7515.1-0.05-0.333.963,4221,6162.120.52-7730-76.1-84911.2+3520,922-40140.07
'26/03/1215.4515.5515.115.15-0.35-2.262.92,9661,7401.70.45-1,0920-247-1,33911.3+50420,887-5540.26
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
'26/03/1115.6515.915.4515.5-0.2-1.272.873,6921,5442.390.58-1,2860-47.3-1,33311.4+65320,3830590.29
'26/03/1015.615.9515.4515.7+0.55+3.633.32,3311,1242.070.37+4160+62.6+47911.7-35019,730+12590.3
'26/03/0915.315.314.9515.15-0.9-5.612.183,8121,8992.010.57-1,6960-70.1-1,76611.6+57020,080-5470.23
'26/03/061516.214.916.05+0.95+6.298.615,3401,8862.830.84+1,7650-22.5+1,74311.9-1,47719,510+19520.27
'26/03/0514.815.314.815.1+0.65+4.53.462,5171,1852.120.38+9830-9.92+97311.6-9420,987+1330.16
'26/03/0415.0515.214.4514.45-1.05-6.774.848,7372,9232.991.28-2,4370-86-2,52311.4-36521,081-112320.15
'26/03/0315.9516.1515.515.5-0.5-3.124.063,3121,6941.960.52-9010-14.7-91611.8+14421,446-51440.67
'26/03/0215.5516.0515.416+0.25+1.594.132,2301,1841.880.35-230+23-0.0312-5921,302-61490.7
'26/02/2615.815.9515.6515.75001.91,3678771.560.22+2450+0.18+24512-6321,361+111550.73
'26/02/2515.951615.6515.75+0.05+0.322.231,9801,0191.940.31-3320+0.74-33112+14021,424-21440.67
'26/02/2415.7516.115.6515.7-0.05-0.322.861,8991,1071.720.3-30+14.7+11.712.1+321,284-141460.69
'26/02/2315.515.915.415.75+0.45+2.943.272,7921,4181.970.44+1,1380+0.21+1,13812.1-21421,281+101600.75
'26/02/1115.315.415.1515.3+0.1+0.661.641,4658551.710.22+2610+51.5+31211.9-18121,535+101500.7
'26/02/1015.3515.415.1515.2-0.1-0.651.631,2957071.830.2-3130-26.2-33911.9+32021,716+111400.64
'26/02/0915.6515.715.315.3-0.1-0.652.61,4527541.930.22-1290+24-10511.9+1921,396+21290.6
'26/02/0615.615.61515.4-0.25-1.63.832,3801,3661.740.36-8010-120-92011.9+25121,377-11270.59
'26/02/0515.916.0515.6515.65-0.35-2.192.51,9039631.980.3-5530+2-55112.1-3121,12601280.61
'26/02/0415.816.1515.616+0.3+1.913.51,6197132.270.26-330+14.8-18.212.1+7121,15701280.61
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
'26/02/0315.816.315.6515.7+0.1+0.644.172,5221,1362.220.4+4170-6.63+41012.1-15921,08601280.61
'26/02/0215.615.7515.415.6-0.2-1.272.221,8471,1211.650.29+354+20.5-145+23012.1+4521,24501280.6
'26/01/3016.0516.2515.715.8-0.35-2.173.412,7341,2452.20.43-6270-72.4-69912+14421,200-71280.6
'26/01/2916.2516.316.0516.15-0.1-0.621.541,9641,0161.930.32+2430-29.1+21412.1+14221,056-21350.64
'26/01/2816.4516.616.116.25-0.15-0.913.052,3561,1482.050.38-67.10-7.01-74.112+12420,914+21370.66
'26/01/2716.751716.3516.4-0.25-1.53.94,0931,6072.550.68-2450+7.5-23812.1+34320,790-171350.65
'26/01/2616.6516.7516.5516.65001.22,6451,2022.20.44+5520-19.5+53312.1-5120,44701520.74
'26/01/2316.7516.8516.316.65-0.05-0.33.293,2831,5832.070.54+6410-19+62212.1-25620,498-101520.74
'26/01/2216.7516.9516.4516.7+0.2+1.213.034,4401,6692.660.74-2750+1.44-27412+52520,754+11620.78
'26/01/2116.4516.816.3516.5-0.05-0.32.723,3101,7071.940.55+2340-160+74.112-9020,22901610.8
'26/01/2016.81716.516.55-0.25-1.492.985,0232,3472.140.84+3410-5.72+33512-8520,319+51610.79
'26/01/1916.1516.91616.8+0.65+4.025.577,2133,0592.361.19+1,5600+30.7+1,59111.9-28320,404+71560.76
'26/01/1616.6516.716.116.15-0.5-33.66,8273,0502.241.11-2,5670-59.3-2,62611.6+42420,687-41490.72
'26/01/1517.4517.516.216.65-0.4-2.357.6219,4857,7282.523.25-5,6940+2.62-5,69111.9+40120,263-21530.76
'26/01/1415.617.0515.5517.05+1.55+109.6817,4515,3913.242.87+4,2250+313+4,53812.8-1,75119,862+261550.78
'26/01/1315.4515.6515.315.5+0.15+0.982.282,8521,2572.270.44+3890+13.9+40312.1+9621,613-21290.6
'26/01/1214.8515.414.7515.35+0.55+3.724.393,0961,4172.190.47+1,1770+131+1,30812.1-3521,51701310.61
'26/01/0915.1515.214.714.8-0.35-2.313.33,4701,7971.930.52-2,1020-246-2,34811.9+19921,552+71310.61
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
'26/01/0815.515.515.1515.15-0.25-1.622.272,0321,0201.990.31-3430-20.2-36312.2+1621,35301240.58
'26/01/0715.3515.615.215.4+0.15+0.982.623,2281,4052.30.5+4780+72.9+55112.2-4521,337-91240.58
'26/01/0614.8515.3514.815.25+0.5+3.393.733,8251,5862.410.58+3950+38.9+43412.2-2321,382-151330.62
'26/01/051515.0514.714.75-0.2-1.342.343,0951,4102.20.46-3170-10.7-32812.1+14721,405+51480.69
'26/01/0215.1515.214.914.95-0.1-0.661.992,3541,1352.070.35-9340-11.4-94512.2+24821,25801430.67
'25/12/3115.115.251515.05-0.05-0.331.661,4927302.040.23+1580-13.9+14412.3+2321,01001430.68
'25/12/3015.2515.2514.9515.1-0.15-0.981.972,0671,3721.510.31-5270+0.7-52612.3+34920,98701430.68
'25/12/2915.2515.4515.215.25001.641,6297772.10.25+3120+203+51512.3-1220,638+11430.69
'25/12/2615.615.6515.0515.25-0.35-2.243.854,0211,8752.140.62-1,8830-62.8-1,94612.3+83320,650-161420.69
'25/12/2415.8515.8515.615.6-0.1-0.641.591,2465052.470.2-2060-6-21212.6+34219,817+41580.8
'25/12/2315.916.115.715.7-0.2-1.262.522,6298603.060.42-2680-18.9-28712.6-14919,47501540.79
'25/12/2215.91615.8515.9+0.05+0.320.951,5097332.060.24+5410-1.7+53912.7-15219,624-11540.78
'25/12/1915.715.8515.615.85+0.25+1.61.61,2035392.230.19+2090+9.77+21912.6-719,776+31550.78
'25/12/1815.7515.815.515.6-0.15-0.951.91,9909832.020.31-8060+79.4-72712.5+35319,783+151520.77
'25/12/1715.9516.215.7515.75-0.1-0.632.843,3671,5692.150.54+1790-336-15812.7+15219,430+41370.71
'25/12/161616.4515.7515.85-0.15-0.944.374,4822,0982.140.72-8360+38.8-79712.7+55519,278-31330.69
'25/12/1515.7516.215.6516+0.05+0.313.452,4369822.480.39+7870-4.54+78212.8-3118,723-21360.73
'25/12/1215.7516.1515.715.95+0.3+1.922.884,0181,1893.380.64+1,2680+191+1,45912.7-74018,754+11380.74
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
'25/12/1115.7515.915.515.65-0.15-0.952.531,5267691.980.24-5350-56.9-59212.4+33019,49401370.7
'25/12/1015.8516.1515.7515.8-0.15-0.942.513,0891,0662.90.49+2210-19.2+20212.5-74319,164-31370.71
'25/12/091616.0515.815.95-0.1-0.621.561,1366521.740.18-560-20-7612.5-4819,907-11400.7
'25/12/0815.816.0515.7516.05+0.2+1.261.892,0179352.160.32+7590+105+86412.6+3219,955+61410.71
'25/12/0515.815.8515.615.85001.581,2937671.690.2-4170+17.7-39912.4-2419,92301350.68
'25/12/0415.91615.715.85001.891,1736301.860.19+370-5.35+31.612.5+2319,947-131350.68
'25/12/0315.951615.7515.85-0.05-0.311.571,1536041.910.18+870-80+712.5+4019,92401480.74
'25/12/0215.815.9515.715.9+0.1+0.631.581,2076661.810.19+1530+24+17712.5+10319,884+21480.74
'25/12/0115.815.9515.7515.8-0.1-0.631.261,0464652.250.17+2280-2.06+22612.5+4519,781-11460.74
'25/11/2815.8515.915.615.9+0.15+0.951.91,2166631.830.19+4.90+34+38.912.5-12519,736+11470.74
'25/11/2715.615.7515.4515.75+0.15+0.961.921,2586541.920.2+4890+44.7+53412.5-5619,861-21460.74
'25/11/2615.515.715.415.6+0.4+2.631.972,4111,0492.30.37+5900+11.6+60212.4-7119,917-491480.74
'25/11/2514.915.214.915.2+0.4+2.72.031,5417582.030.23+5150+19.2+53412.3-9919,988-281970.99
'25/11/241515.114.714.8-0.05-0.342.691,7321,1041.570.26-1940+27.2-16712.2-3420,087+22251.12
'25/11/2114.7515.114.7514.85-0.4-2.622.32,1061,2131.740.31-2910+8.52-28312.3-920,121-22231.11
'25/11/2015.1515.3515.0515.25+0.35+2.352.012,0481,0062.040.31+3840+30.8+41512.3-2620,130+32251.12
'25/11/1915.3515.4514.814.9-0.3-1.974.284,0522,2421.810.61-3380-511-84812.2-13720,156+502221.1
'25/11/1815.615.615.215.2-0.6-3.82.533,8341,9521.960.59-8700-107-97712.4-9720,293+241720.85
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
'25/11/1715.6515.8515.515.8+0.25+1.612.252,5131,2332.040.39+3260+42.7+36912.5+3720,390+101480.73
'25/11/1415.71615.515.55-0.35-2.23.143,5261,5532.270.55-1,5740-31.5-1,60512.4+28820,353+131380.68
'25/11/1316.316.3515.8515.9-0.35-2.153.083,0391,52120.49-7170-4.88-72212.6+58020,065-81250.62
'25/11/1216.1516.4516.116.25+0.2+1.252.182,0399982.040.33+74900+74912.8-4819,48501330.68
'25/11/1115.916.2515.916.05+0.25+1.582.222,5261,1272.240.41+8370+31.3+86812.7-36119,533+21330.68
'25/11/1016.116.115.7515.8-0.25-1.562.182,0878852.360.33-3900-13.2-40412.5-8219,894+11310.66
'25/11/0715.816.115.716.05+0.1+0.632.511,8429951.850.29-670-31-9812.6+519,976+11300.65