≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2382 廣達 / K線圖(日)

2382 廣達

日期: 11/06期貨標的選擇權標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
290.5300-9.5-3.17%7.5%275294.5272
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
37,214106.4億24,0251.55張/筆285.84.612.660.44
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)
13,18139.83億13,0211.01張/筆302.2-2.5 (-0.83%)

連續漲跌: 連4跌  ( -27.5元 / -8.65%)

財報評分: 最新38分 / 平均40分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 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)

• 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)

• 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)

• 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)

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

• 廣達受Macquarie證券邀請參加"2026年第三季營運成果線上電話說明會” (公告訊息 11/03 15:03)

• 〈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)

• 快訊／史上第7慘！台股單日崩1613點　台積電跌35元收2295 (ETtoday新聞雲 11/03 13:36)

• 台積電跌35元至2295　台股跌767點回測44100 (ETtoday新聞雲 11/03 09:04)

• 171萬股民開心！ 00878配息1.25元創新高　年化配息率14％ (ETtoday新聞雲 11/02 17:13)

• 台股收跌291點失守45K　台積電跌40元收2330 (ETtoday新聞雲 11/02 13:35)

• 〈台股開盤〉一度重摔逾800點 聯發科、鴻海挺身而出力守4萬5 (Anue鉅亨 11/02 09:39)

• 快訊／台積電跌45元至2325　台股跌652點來到44560點 (ETtoday新聞雲 11/02 09:03)

• 〈台股盤前要聞〉鴻海AI伺服器機架產能翻倍、聯發科ASIC Q4營收上修至25億美元 (Anue鉅亨 11/02 05:10)

• 美期中選舉3劇本！彭博點「台股4檔」受波及　亞洲4地掀變局 (ETtoday新聞雲 11/01 14:21)

• 廣達林百里力挺AI智慧醫療 盼透過AI造福更多病患 (Anue鉅亨 10/30 20:59)

• 廣達攜MIT舉辦2026年科技論壇 聚焦AI驅動醫療創新與變革 (Anue鉅亨 10/30 14:09)

• 廣達成立智慧醫療新公司「達穎智能」 實現AI醫療落地、邁向市場 (Anue鉅亨 10/30 14:07)

• 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)

• 〈台股開盤〉美股利空籠罩 狂瀉逾1600點失守4萬5、摜破半年線 (Anue鉅亨 10/30 09:52)

• 台股崩逾1200點強撐45K　台積電跌45至2370 (ETtoday新聞雲 10/30 09:03)

• 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)

• 研調估全球AI伺服器將突破250萬台 廣達、鴻海、緯穎擠進供應商前五名 (Anue鉅亨 10/29 17:40)

• 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)

• 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)

• 變更廣達取得土地及建物等資產案 (公告訊息 10/29 14:00)

• 快訊／台股收盤大跌667點　台積電跌10元至2415 (ETtoday新聞雲 10/29 13:34)

• 台積電跌10元至2415　台股跌129點來到46906點 (ETtoday新聞雲 10/29 09:01)

• 〈台股盤後〉電子股領軍CCL、記憶體走揚 強彈939點重返47000點大關 (Anue鉅亨 10/28 14:56)

• 快訊／台股收盤大漲939點、重回47k　台積電漲25元至2425 (ETtoday新聞雲 10/28 13:36)

• 快訊／台積電漲25元至2425　台股強彈702點來到46798點 (ETtoday新聞雲 10/28 09:03)

• 快訊／台股收盤上漲55點　台積電漲15元至2400 (ETtoday新聞雲 10/27 13:34)

• 台股ETF力抗殺盤！00878平天價　00939、00713飆新高 (ETtoday新聞雲 10/27 11:58)

• 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)

• 台股連假後首開盤！台積電漲5元至2390　台股漲逾410點 (ETtoday新聞雲 10/27 09:02)

• 不止6檔老AI股！　輝達黃仁勳喊「產能瓶頸」欽點3台廠擴產 (ETtoday新聞雲 10/23 06:38)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 台股震盪1290點險守46K　台積電跌35元收最低2385 (ETtoday新聞雲 10/22 13:35)

• 快訊／台股狂殺846點46K岌岌可危　摜破前低46163 (ETtoday新聞雲 10/22 13:23)

• 171萬股民忐忑！台股翻黑　0056暫陷貼息 (ETtoday新聞雲 10/22 09:42)

• 台積電漲15元至2435　台股漲逾444點站上47300 (ETtoday新聞雲 10/22 09:02)

• 黃仁勳再報明牌！　6台廠入列「GTC新武器」供應鏈 (ETtoday新聞雲 10/22 05:36)

• 〈台股盤前要聞〉輝達DSX POD AI工廠6台廠入列合作夥伴、外資終止連十賣 (Anue鉅亨 10/22 05:10)

• 輝達發表DSX POD AI工廠 鴻海、台達電等6台廠入列合作夥伴 (Anue鉅亨 10/21 21:13)

• 期指結算台積電撐尾盤！收漲15元至2420　台股收漲595點 (ETtoday新聞雲 10/21 13:35)

• 47萬股民嗨翻！　台股反彈00929秒填息 (ETtoday新聞雲 10/21 10:36)

2382 廣達 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,894日
成交價: 290.5元 (-9.5元/ -3.17%)成交張數: 3.72萬張成交金額: 106億元
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434高
近66日新低
連4跌
(-27.5元/ -8.65%)
第269高
近55日新高
第177高
近38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
290.5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311.5318328.5335298340.5293320.52048062.261.951.8272
漲跌價-21-27.5-38-44.5-7.5-50-2.5-30+86.5+210.5+228.3+228.6+238.7+18.5
漲跌幅-6.74%-8.65%-11.6%-13.3%-2.52%-14.7%-0.85%-9.36%+42.4%+263%+367%+369%+461%+6.8%
振幅13.5%16%20.1%19.7%26.7%48.8%60.8%82.4%129%465%629%632%789%62.3%
成交張數6.92萬8.8萬14.9萬25.3萬89.1萬302萬525萬1,058萬1,891萬3,058萬4,055萬5,016萬6,539萬463萬
成交金額203億263億460億793億2,915億1.04兆1.69兆3.13兆5.29兆7.34兆8.02兆8.68兆9.5兆1.51兆
週轉率1.68%2.14%3.63%6.16%21.7%73.6%128%258%460%744%987%1221%1592%113%

* 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
'26/11/06275294.5272290.5-9.5-3.177.537,21424,0251.55106-667+1,282+2,057+2,67222.7-38914,583+441230.84
'26/11/05301.5307298300-2.5-0.832.9813,18113,0211.0139.8-1,181+1,066+1,027+91122.7-31214,972+40790.53
'26/11/04314314299302.5-9-2.894.8218,78020,4870.9257-5,464+695+680-4,08822.8-1915,284-6390.26
'26/11/03315318.5309.5311.5-6.5-2.042.8310,74311,3400.9533.6-2,595+2,367+665+43722.9-13215,303-2450.29
'26/11/02319323314318002.838,1277,6511.0625.9+590+419+203+1,21322.9-6215,435-7470.3
'26/10/30311318308318003.1413,70213,6091.0142.8-2,927+1,348+318-1,26223+11915,497+16540.35
'26/10/29330330318318-12-3.643.6411,85328,7770.4138.1-2,921+288+19.4-2,61323.1+33315,378-45380.25
'26/10/28326.5331325330+2.5+0.761.8311,6058,2221.4138.1+1,405+2.99+10.8+1,41923.2+1815,045+33830.55
'26/10/27331.5338321.5327.5+5.5+1.715.1215,16611,8501.2849.7+3,957+590+343+4,89123.1-17215,027-47500.33
'26/10/22325326.5321322-6.5-1.981.678,72814,5900.628.2+406+363+650+1,42023-7115,199+52970.64
'26/10/21326328.5325328.5+8+2.51.0910,4329,2971.1234.1+4,119+1,102+73.3+5,29423-25215,270+8450.29
'26/10/20311325311320.5+6+1.914.458,4979,4240.927.2+3,171+402+798+4,37022.9-30015,522+2370.24
'26/10/19317318311314.5-7.5-2.332.1710,06717,1890.5931.6-4,140+454+627-3,05922.8+6415,822-80350.22
'26/10/16320324.5319322+5.5+1.741.749,7379,8400.9931.3+2,040+1,583+239+3,86122.9-24215,758+311150.73
'26/10/15320.5320.5313.5316.5-6.5-2.012.1715,53322,2330.749.3-3,398+1,086+1,297-1,01422.9-19216,000+50840.52
'26/10/14325326.5322323001.3912,02710,7481.1238.9-650+263+10.6-37623+8316,192-1340.21
'26/10/13318325317323+1+0.312.4811,36910,9111.0436.6+2,330-124+263+2,46923-15816,109-1350.22
'26/10/12320325.5319322-3.5-1.0828,53212,9310.6627.5-1,315+14.6+102-1,19822.9-27116,267-1360.22
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
'26/10/08328328.5321325.5-9.5-2.842.2417,57023,8900.7457.1-7,936+705-42.5-7,27422.9-74516,5380370.22
'26/10/07335337.5332.5335+1.5+0.451.59,72010,0390.9732.5+1,441-17.5+40.8+1,46423.2+28017,2830370.21
'26/10/06332.5336331.5333.5+2.5+0.761.369,9009,8501.0133+2,161+306+135+2,60323.1-15717,0030370.22
'26/10/05335336330331-1-0.31.8114,03618,8510.7446.6-2,930+130+49.6-2,75123.1+42517,1600370.22
'26/10/02333334.5330332-2-0.61.3510,30613,9560.7434.2-3,708+360+263-3,08523.2+21716,735-1370.22
'26/10/01333335330334+0.5+0.151.514,87615,0860.9949.5-3,731+1,445+294-1,99323.3+41916,518-7380.23
'26/09/30340340.5333.5333.5-3-0.892.0812,06314,1030.8640.5-3,673+48+216-3,40923.4+26416,099-6450.28
'26/09/29341342336.5336.5-2-0.591.6210,6408,4431.2636+894-27+155+1,02223.5+6915,8350510.32
'26/09/24338339.5335338.5-3-0.881.3210,59311,8940.8935.7-3,654+762+149-2,74323.4+22015,766-32510.32
'26/09/23342.5343340341.5-0.5-0.150.889,98210,5670.9434.1-2,764+673+97.7-1,99323.5+70115,546+5830.53
'26/09/22348.5349340342-2.5-0.732.6111,29312,6050.938.7-2,045+1,593+141-31123.6+15114,845-3780.53
'26/09/21344344.5339344.5+1.5+0.441.68,2858,3510.9928.3-1,255+1,675+95.4+51623.8+17214,694-5810.55
'26/09/18346.5346.5340343-1-0.291.8921,60114,1801.5274.1-6,125+5,116+350-65923.9+19014,522-12860.59
'26/09/17341.5346340344+3.5+1.031.7616,28914,3921.1355.9+4,790+3,040+145+7,97524-19914,332+10980.68
'26/09/16334.5341333340.5+7.5+2.252.416,99511,3951.4957.4-158+3,775+714+4,33123.9-31414,531+26880.61
'26/09/15331338330.5333+0.5+0.152.267,9887,5161.0626.7+522+433+86.4+1,04223.9-10714,845+1620.42
'26/09/14330334328.5332.5-4-1.191.638,0318,3360.9626.7+300+257+11.3+56923.9-7714,952+1610.41
'26/09/11330.5336.5329.5336.5+0.5+0.152.0811,01110,3881.0636.8+666+957+97.6+1,72123.9-15115,0290600.4
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
'26/09/10336.5340.5332336-6-1.752.4913,49714,1770.9545.2-1,508-1,077-1,046-3,63123.9+33715,180-23600.4
'26/09/09336.5344335342+14+4.272.7426,25020,7841.2689.4+13,099+5.54+494+13,59823.9-82814,843+29830.56
'26/09/08344.5344.5328328-19.5-5.614.7535,43633,6321.05117-13,586+357-183-13,41223.5+67915,671-34540.34
'26/09/07350351.5340.5347.5+2.5+0.723.1913,61413,7750.9946.9-627+1,083+201+65723.8+15814,992+2880.59
'26/09/04340.5347340.5345+10+2.991.9420,57120,8640.9971+12,837+242+85.4+13,16423.9+24014,834+26860.58
'26/09/03339.5342.5332.5335-2-0.592.9711,86911,4711.0340.2+3,775+177-139+3,81323.6-30914,5940600.41
'26/09/02338341.5336337-5-1.461.619,4259,6730.9731.8-287+484-80.1+11723.4+26914,903-3600.4
'26/09/01337342335.5342+3.5+1.031.9214,15914,112148+1,618+2,327+188+4,13323.4-2614,634-11630.43
'26/08/31329.5338.5326338.5+6+1.83.7618,30711,3971.6161.2+2,660+1,451-318+3,79323.4-34714,660+15740.5
'26/08/28336.5338.5330332.5-1-0.32.5510,70812,6830.8435.6-669+309+17.9-34323.3+1915,007-8590.39
'26/08/27334.5339331333.5+1+0.32.4111,60711,596138.9+3,500-33.3+826+4,29323.3-23414,988+2670.45
'26/08/26327.5333325332.5+4+1.222.448,8069,8670.8929.1+2,766+144+96.7+3,00723.2-14715,222+8650.43
'26/08/25321.5328.5319.5328.5+3.5+1.082.7719,36713,8811.462.2+1,389+74.3-216+1,24723.2-20715,369-4570.37
'26/08/24321.5325.5321325+3.5+1.091.45,7656,3360.9118.6+1,179+107+73.6+1,36023.2-18415,576+3610.39
'26/08/21327.5327.5320.5321.5-5.5-1.682.148,75212,1080.7228.2-293-7.97-40.4-34223.2-41315,760-19580.37
'26/08/20330333325327-4-1.212.4212,79221,7050.5941.9-1,551+1,109-119-56123.2+7416,173+2770.48
'26/08/19321.5333.5317.5331+4+1.224.8916,52518,1640.9154.1+3,227-291-177+2,75923.4-17716,099+5750.47
'26/08/18330330.5323.5327-6.5-1.952.115,43016,5690.9350+289+320-234+37523.4-38616,276+4700.43
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
'26/08/17332339330.5333.5+6+1.832.630,49425,7501.18102+5,525-569+37.1+4,99323.3-97616,662+6660.4
'26/08/14325336.5318327.5+2.5+0.775.6944,24533,2771.33146+6,634+148-543+6,23823.2-81217,638-77600.34
'26/08/13328328.5320.5325-0.5-0.152.4619,68922,4970.8863.8-4,475+660+96.8-3,71923.1+52318,450+21370.74
'26/08/12317330316.5325.5+10+3.174.2828,85724,7271.1793.5+636+1,098+16.9+1,75223.3+88517,927-101350.75
'26/08/11312.5316.5309.5315.5+2+0.642.2315,79818,4250.8649.5-1,442+205-70.8-1,30723.6-7917,04201450.85
'26/08/10301313.5300313.5+15.5+5.24.5322,76419,9331.1470.4+2,327+323+447+3,09623.7+33117,121-31450.85
'26/08/07305305295298-4-1.323.3117,51723,4750.7552.3-6,303+79.3-379-6,60323.6+16216,790-51480.88
'26/08/06301.5305299302-2-0.661.9713,73514,8440.9341.6-1,537-349+94.6-1,79117.8+18416,628-471530.92
'26/08/05306.5310.5302.5304+3.5+1.162.6619,17621,2520.958.7-3,356-10.1-851-4,21717.9+48116,444-52001.22
'26/08/04291305291300.5+4+1.354.7224,77225,0000.9974.5-2,549-682-432-3,66318+29015,963-102051.28
'26/08/03287.5300284296.5+5+1.725.4929,36627,0131.0986.7+2,010-235-46+1,72919.2-21615,673+672151.37
'26/07/31299299285291.5+12.5+4.485.0249,27039,3081.25144-4,083+840+131-3,11219.1+78115,889-6291480.93
'26/07/30288288279279-30.5-9.852.9160,47762,7800.96171-27,311+228+552-26,53119.2+1,29515,108+6147775.14
'26/07/29319322.5301.5309.5-4-1.286.728,01930,3620.9287.3+519+372-873+18.319.9-33513,813+211631.18
'26/07/28312315.5308313.5-8.5-2.642.3320,45620,7280.9963.7+2,488+1,397+367+4,25319.8-16014,148+211421
'26/07/27324.5326.5314.5322-6-1.833.6619,76420,7320.9563.1-3,270+2,551+433-28619.8+10514,308+101210.85
'26/07/24330335328328-8-2.382.0811,90212,4070.9639-1,389+60.6-382-1,71019.8+14514,203+731110.78
'26/07/23331337.5328336+7+2.132.8924,00017,9341.3479.9-1,500+483+512-50519.8+32814,058-259380.27
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
'26/07/22326335326329+5+1.542.7823,69921,3881.1178.3-2,085+467-756-2,37519.8+1,04513,730-92972.16
'26/07/21319.5324314324+8+2.533.1622,56819,3011.1772.2+5,936+970+826+7,73219.9+30712,685-1163062.41
'26/07/20331.5333309316-9.5-2.927.3736,01736,7800.98114+5,296+2,091+1,301+8,68819.8+23212,378-4724223.41
'26/07/17346349324.5325.5-26.5-7.536.9633,47542,5970.79112+4,455-3,328+1,405+2,53319.5-33412,146+3958947.36
'26/07/16360.5360.5349352-13.5-3.693.1533,11237,6850.88117+2,237-1,660-6,760-6,18419.3+1,02012,480+4994994
'26/07/15383.5384376381+1+0.262.1124,91520,2461.2394.9-4,618+2,527-686-2,77819.3-17311,460000
'26/07/14378380368380+2+0.533.1725,97620,4011.2797.4-6,231+3,549+740-1,94119.4+911,633000
'26/07/13377385374378+4.5+1.22.9517,62615,5581.1366.8+479+2,054+185+2,71919.6-73811,624-35000
'26/07/09379.5380.5373.5373.5-3.5-0.931.8613,99412,4061.1352.7-4,506+1,271+191-3,04319.7-6112,362-6393502.83
'26/07/08376380.5367377+4+1.073.6215,63716,4760.9558.7-3,370+1,112-5.59-2,26419.8-18212,423-69897.96
'26/07/07374.5380372.5373-5-1.321.9815,59216,2990.9658.6-4,991+2,337+189-2,46619.9-37212,605-99957.89
'26/07/06381.5393378378+1+0.273.9825,00226,4780.9495.7-5,140+2,186+202-2,75220+53512,977-341,0047.74
'26/07/03369378368.5377+8+2.172.5713,13515,3850.8549.2+1,230+1,974+403+3,60720.2+85912,442+121,0388.34
'26/07/02366372365.5369-3-0.811.759,01510,9020.8333.3-1,360+2,546+303+1,48820.1+10611,58301,0268.86
'26/07/01373.5376.5368.5372+4+1.092.1713,89314,4450.9651.7+2,112+2,515+43+4,67020.2+12111,477+31,0268.94
'26/06/30371371.5365.5368+1+0.271.6311,18111,145141.2-159+1,773+189+1,80220.1+19811,356-231,0239.01
'26/06/29368372363367+5+1.382.4911,56212,0420.9642.3-695+2,931+265+2,50120.1-32211,158+291,0469.37
'26/06/26362372357362-4.5-1.234.0920,75824,5690.8475.3-1,216+2,613+199+1,59620.2-38311,480+201,0178.86
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/25375375365366.5-5.5-1.482.6913,59715,8050.8650-5,591+2,864-52.8-2,77920.2+8511,863-69978.4
'26/06/24367372364.5372-0.5-0.132.0111,12114,2790.7840.9-2,668+2,706-32.8+4.9820.4-7711,778-141,0038.52
'26/06/23381381368372.5-7.5-1.973.4216,36325,7740.6360.9-4,409+2,059+74.4-2,27520.4+38111,855-171,0178.58
'26/06/22378.5385376.5380+4+1.062.2620,02421,9310.9176+1,270+1,425-131+2,56420.5-20311,474-101,0349.01
'26/06/18374.5379.5372.5376+2+0.531.8722,56721,3321.0684.9+2,276+575-51.2+2,80020.5-27211,677-71,0448.94
'26/06/17361374358374+11.5+3.174.4121,85923,5940.9380.1+1,704+951-542+2,11420.4+13111,948+131,0518.8
'26/06/16371.5372.5362362.5-7.5-2.032.8420,11326,5150.7673.4-1,562+1,852+385+67520.3-13711,817-211,0388.78
'26/06/15381.5386.5368370-2-0.544.9722,40927,6750.8183.7-3,702+405+844-2,45320.4+56511,954-501,0598.86
'26/06/12378384372372+2+0.543.2424,30522,4971.0891.7-3,162+7,683+42.4+4,56320.5-37511,389+91,1099.74
'26/06/11373.5385359370-10.5-2.766.8348,40940,3741.2179-12,873+18,047+181+5,35420.5+39211,764-5711,1009.35
'26/06/10370380.5363.5380.5+5.5+1.474.5346,18543,4321.06172-9,201+20,636-425+11,00920.8-85911,372+5781,67114.7
'26/06/09378383373.5375-1.5-0.42.5250,92145,7391.11192-12,263+9,533-285-3,01521.1+22412,231-211,0938.94
'26/06/08357376.5357376.5-14-3.594.9963,42853,9611.18234-16,265+17,760+147+1,64221.4-47312,007-1121,1149.28
'26/06/05392.5395.5375390.5-13.5-3.345.0769,27663,5701.09268-21,411+19,825+90.8-1,49621.8-5212,480+791,2269.82
'26/06/04402412395404-13-3.124.0873,70769,4711.06298-32,713+33,871-50.4+1,10822.2-412,532-781,1479.15
'26/06/03408.5438393417+16.5+4.1211.2111,020102,4521.08467-24,200+33,419-901+8,31823.1-1,20912,536+761,2259.77
'26/06/02375409.5369.5400.5+28+7.5210.7151,608126,1421.2594-14,582+37,188-712+21,89423.6-6,10213,745+1241,1498.36
'26/06/01366372.5361372.5+33.5+9.883.3976,69271,0961.08284-2,613+7,281+206+4,87424+5,80019,847+2191,0255.16
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
'26/05/29315.5339315.5339+30.5+9.897.6287,79354,4261.61291+1,857+15,430+1,139+18,42724+2,75214,047+828065.74
'26/05/28312.5319308.5308.5-3.5-1.123.3743,21033,4561.29135-17,685+12,612+38.3-5,03423.9-5011,295-47246.41
'26/05/27322323.5312312-4.5-1.423.6343,59237,3261.17138-21,414+12,553+326-8,53524.4+59411,345-27286.42
'26/05/26322327316.5316.5003.3246,08532,2381.43148-16,003+12,748+204-3,05125-80910,751-17306.79
'26/05/25322325316.5316.5+0.5+0.162.6946,77637,1751.26150-19,828+10,192+411-9,22525.3+1,54511,560-197316.32
'26/05/22310317305.5316+8+2.63.7336,23428,6961.26114-3,588+12,272-704+7,98025.9-40810,015+107507.49
'26/05/21296312.5295308+18+6.216.0338,94231,7491.23119+1,297+9,439-181+10,55526-95510,423-27407.1
'26/05/20288.5294288.5290001.936,18628,5341.27105+404-2,154-1,275-3,02525.9-57411,37807426.52
'26/05/19300302.5290290-10-3.334.1737,48537,9720.99110-9,728-1,059+132-10,65525.8+70511,952-2087426.21
'26/05/18305305296300-6-1.962.9436,47530,4671.2109-8,950-97.3+368-8,67926.1+29211,24709508.45
'26/05/15310317305306-28.5-8.523.5966,01476,4070.86204-27,152-898-1,618-29,66726.2+2,11910,955-59508.67
'26/05/14346351.5333334.5-6-1.765.4321,73322,4640.9774.1-3,001-77.3-293-3,37126.9+1388,836-895510.8
'26/05/13339.5343335.5340.5+0.5+0.152.2113,16011,7961.1244.7+781-165+72.7+68926.9-448,698+596311.1
'26/05/12346.5347.5338340-3.5-1.022.7712,85513,9930.9244+2,491+91.2-291+2,29126.9-1838,742+195811
'26/05/11350350341.5343.5+3+0.882.514,50814,2651.0250.1+1,418+508-311+1,61526.8+928,925+495710.7
'26/05/08343.5345.5335.5340.5-3.5-1.022.9117,40717,5170.9959.3+1,384+165-46.7+1,50226.8-5768,833-2395310.8
'26/05/07349352.5341344-2.5-0.723.3223,38326,5760.8880.8-1,825+229+191-1,40626.8-2829,409-297610.4
'26/05/06328348328346.5+25.5+7.946.2344,80944,4761.01152+17,456-293+52+17,21626.8+329,691+6197810.1
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
'26/05/05317323.5315321+3+0.942.6712,46317,0850.7339.8+985-166+32.1+85226.4+7779,659-19179.49
'26/05/04317.5321.5315318+5.5+1.762.0817,71414,8891.1956.2+2,025-38+217+2,20426.3-1,0738,882-191810.3
'26/04/30320321312312.5-9.5-2.952.818,91825,8230.7359.8-8,158-441-1,275-9,87426.3+1799,955-529199.23
'26/04/29322322317322+1+0.311.5611,77410,6881.137.7+1,833-529-0.29+1,30426.5-1989,776-319719.93
'26/04/28328.5330317.5321-4.5-1.383.8415,99718,7170.8551.3-5,802-283-441-6,52726.4+2099,974+141,00210
'26/04/27328328.5319.5325.5+2.5+0.772.7916,45415,5271.0653.4+265-268-213-21626.6+2249,765+3398810.1
'26/04/24325326.5318323+1+0.312.6418,39417,6851.0459+5,908-2,403-322+3,18226.6+4279,541-495510
'26/04/23337.5339317322-13-3.886.5727,34928,5500.9688.9-2,629-440-583-3,65226.4-99,114-4795910.5
'26/04/22342345333.5335-5-1.473.3818,44022,6400.8162.4-1,598-712+185-2,12526.6-1159,123-531,00611
'26/04/21333341332340+11+3.342.7424,63124,748183.3+6,444-144+569+6,86926.6+1109,238+431,05911.5
'26/04/20320330.5320329+6+1.863.2519,86118,2611.0965.2+6,946-77.2+170+7,03926.4-1489,128+821,01611.1
'26/04/17320327.5317.5323+4.5+1.413.1420,08418,9001.0665+9,627-1,518+210+8,31926.2-2559,276+2493410.1
'26/04/16314.5318.5311318.5+10+3.242.4319,43017,0011.1461.4+7,637-748+161+7,04926-3719,531+449109.55
'26/04/15324325307308.5-14.5-4.495.5734,22366,6830.51107-8,943-1,351-646-10,94025.8+7539,902-598668.75
'26/04/14321329.5321323+4+1.252.6620,52425,0100.8266.6+2,849-710+74.9+2,21526.1-6219,139+19592510.1
'26/04/13320320.5313319-2.5-0.782.3316,84931,3500.5453.6-239+250-69-58.626.1+2719,760-127307.48
'26/04/10315327.5312321.5+8.5+2.724.9539,03537,5081.04126+11,030+1,345+585+12,96126.1-7289,489+3107427.82
'26/04/09304.5314295313+5.5+1.796.1846,80760,2190.78144+14,889+420-436+14,87225.8-45410,217+2964324.23
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
'26/04/08295307.5293.5307.5+18.5+6.44.8454,41048,7001.12165+33,611+219+2,355+36,18425.4-21010,572+831321.25
'26/04/07287289.5284289+4.5+1.581.939,0617,5541.226.1+469+421+243+1,13324.6-18810,782+6490.45
'26/04/02290.5291.5284.5284.5-6-2.072.4111,22215,7700.7132.1-4,649+1,038+301-3,31024.5+11010,970-29430.39
'26/04/01287291285290.5+12+4.312.1518,75117,5001.0754.2+4,860+1,128+673+6,66024.7-69010,860+33720.66
'26/03/31280284.5278278.5-2.5-0.892.3118,10123,1920.7850.7-2,001+270+1,157-57324.5-2411,550+24390.34
'26/03/30282284.5280.5281-8-2.771.3817,95418,7000.9650.7-5,285+172+524-4,58924.5+49411,574-11150.13
'26/03/27283.5289.5282289+2+0.72.6113,2869,4351.4138.2+306+67.2+225+59824.6+13411,080+26260.23
'26/03/26287291284287+2+0.72.4611,45210,6011.0833+4,300-167+195+4,32924.6-31410,946000
'26/03/25286.5288282.5285+3.5+1.241.959,2697,6591.2126.4+706-248+154+61224.5-14111,260000
'26/03/24283285281281.5+1.5+0.541.4310,3709,3951.129.3+2,203-157+149+2,19524.5-10111,401-100
'26/03/23278.5282.5275.5280-3.5-1.232.4715,47711,7791.3143.2-866+5.59+254-60724.4-1,14811,502-17210.01
'26/03/20286288281283.5-3-1.052.4413,35111,3881.1737.9+463-442+43.3+64.124.4+5012,650-581731.37
'26/03/19290.5292286286.5-6.5-2.222.0510,48820,8840.530.2-2,968+3+60.9-2,90424.4+12712,600-362311.83
'26/03/18292295291.5293+4+1.381.2118,70314,4371.354.8+4,997-5.32+297+5,29024.5-21012,473-52672.14
'26/03/17290.5292.5288289001.5614,07311,9411.1840.8+442-336+224+33024.4-17112,683-32722.14
'26/03/16290292287.5289001.5614,72912,0401.2242.7+1,150-219+151+1,08124.4+41512,854-132752.14
'26/03/13286290283.5289+0.5+0.172.2510,0019,1131.128.7-253+383-78.8+50.824.4-4512,439-392882.32
'26/03/12289.5290.5284.5288.5-0.5-0.172.0814,95412,9551.1543-1,755+351-210-1,61324.4-912,484+233272.62
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
'26/03/11283290283289+6.5+2.32.4818,07013,5241.3452+5,802-30.8+657+6,42824.5-45612,493-63042.43
'26/03/10286287.5279.5282.5+0.5+0.182.8416,77014,4641.1647.4-2,160-60.4+481-1,73924.3+27712,949-103102.39
'26/03/09272.5282272282-7-2.423.4618,42017,8261.0351-5,045+570+335-4,14024.4+14012,672-223202.53
'26/03/06287289282.5289-0.5-0.172.2512,98112,3281.0537.2-2,373-100+68.3-2,40524.6+312,532-43422.73
'26/03/05288293286289.5+8.5+3.022.4920,00317,0451.1757.8-1,630+167+28.4-1,43524.7-26712,529-943462.76
'26/03/04289289.5281281-13.5-4.582.8932,15528,6031.1291.3-9,791+157+120-9,51424.7+31512,796-294403.44
'26/03/03302302293294.5-6.5-2.162.9922,20346,8700.4765.9+2,877+204+302+3,38325-53912,481-54693.76
'26/03/02291.5302289301+9.5+3.264.4645,42639,4341.15136+27,139+483+469+28,09224.9-1,24913,020+1284743.64
'26/02/26302302290291.5-6-2.024.0325,01344,0820.5773.3-2,563+33.7-368-2,89824.2+47414,269-433462.42
'26/02/25285.5299285.5297.5+13.5+4.754.7549,60642,0271.18147+21,520-9.43+626+22,13724.3+82513,795+363892.82
'26/02/24286.5286.5282284+0.5+0.181.5913,61317,0850.838.6+1,832+65.8-78.9+1,81923.7-712,970-103532.72
'26/02/23288288.5282.5283.5-2.5-0.872.122,36733,4970.6763.9+2,181-248-182+1,75123.7+10412,977+23632.8
'26/02/11286286.5281286+1+0.351.9316,72026,1180.6447.6+5,351+42-364+5,02923.6-22012,89503612.8
'26/02/10285287282.5285+1+0.351.5815,44312,4791.2444+6,701-74.3-194+6,43323.5-18413,115-23612.75
'26/02/09284285281.5284+4.5+1.611.2512,80412,9990.9936.3+5,887-71+72.8+5,88923.4-30513,299-123632.73
'26/02/06273.5280268.5279.5+6.5+2.384.2118,59514,0581.3251.3+5,025+643-201+5,46723.2-41613,604+103752.76
'26/02/05275.5281.5272273-5-1.83.4211,58212,3180.9431.9-972-227-87.2-1,28623.1+14914,020-443652.6
'26/02/04274.5278.5272.5278+1.5+0.542.179,7848,9141.127+640-572+59.2+12823.1+3713,871-184092.95
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
'26/02/03278.5281272276.5+3.5+1.283.314,54613,1881.140.1+3,518-3,153+49.1+41423.1-8113,834-154273.09
'26/02/02279.5279.5271.5273-7-2.52.8617,03223,6300.7246.7-2,662+229+924-1,50923-22613,915+304423.18
'26/01/30282.5283276.5280-3-1.062.319,84649,2950.455.4+2,505-175+75.1+2,40523-4214,141+84122.91
'26/01/29287288281.5283-4-1.392.2611,25321,2690.5332+751-46+999+1,70423-34314,183-394042.85
'26/01/28288292284.5287-0.5-0.172.6115,56619,8260.7944.8+2,299-533-50.2+1,71522.9+5314,526-274433.05
'26/01/27287.5290285287.5+0.5+0.171.7411,37213,3330.8532.7+5,113-263-380+4,47022.9-30114,473-54703.25
'26/01/26283287280.5287+7+2.52.3219,07219,8030.9654.4+11,626-80.4-296+11,24922.8+31214,774+234753.22
'26/01/23284.5285.5278.5280-3-1.062.4712,40421,5060.5834.8+436-427-22.3-12.922.4+5614,462+274523.13
'26/01/22279.5283278.5283+8+2.911.6417,31213,2401.3148.7+6,991-53.3+115+7,05322.4-43414,406-224252.95
'26/01/21275.5279.5273.5275-2.5-0.92.1615,23422,8280.6742-683-574+393-86522.3+18314,840-224473.01
'26/01/20281282277277.5-4.5-1.61.7713,98328,9280.4839-2,717-201-191-3,10922.3+10314,657-114693.2
'26/01/19288.5288.5281.5282-7.5-2.592.4216,47246,1450.3646.8-5,635+212-221-5,64422.4+21914,554-754803.3
'26/01/16286290285.5289.5+6.5+2.31.5924,72722,6421.0971.3+11,798-603+63.8+11,25922.5-86414,335+925553.87
'26/01/15285.5285.5279.5283-3-1.052.115,83015,2151.0444.7-2,682+769+61.7-1,85122.2+2215,199+84633.05
'26/01/14282287280286+7+2.512.5128,46921,1371.3581.1+10,567-284+58.5+10,34122.3-27015,177+74553
'26/01/13284285277279-1.5-0.532.8519,23415,7741.2253.8+1,999+411-49.9+2,36022-23715,447+94482.9
'26/01/12285.5286278280.5-2.5-0.882.8320,97549,4990.4258.9-5,153-188-162-5,50422+9015,684-254392.8
'26/01/09278287.5277283+10+3.663.8550,33939,1951.28142+23,712+44.3-898+22,85922.2-1,18715,594+584642.98
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
'26/01/08280.5281272273-9-3.193.1925,07750,7940.4969-6,399-71-274-6,74421.6+20716,781+64062.42
'26/01/07282285280.5282001.619,16519,2660.9954.1-920-167-16.2-1,10221.7-43316,574+44002.41
'26/01/06277282273.5282+4+1.443.0624,21823,8041.0267.4+3,481-219+953+4,21521.8+11617,007-63962.33
'26/01/05277.5280275278+1+0.361.8126,09233,3250.7872.5-4,150+190+18.5-3,94221.6-23916,891-144022.38
'26/01/02274280270277+5+1.843.6823,28422,4131.0464.2+5,402+863+458+6,72321.7-72017,130+314162.43
'25/12/31263.5272.5263.5272+9+3.423.4224,49323,6091.0465.9+1,352+1,259+1,346+3,95721.6-64017,850+83852.16
'25/12/30263263260.5263000.9512,49516,2210.7732.7-4,199-438+309-4,32921.6+30118,490+473772.04
'25/12/29262265260.5263001.7114,66713,8821.0638.6-5,285+97.8+144-5,04321.6-15718,189-233301.81
'25/12/26265265261263-1-0.381.5216,60820,9290.7943.6-5,418-693+368-5,74321.8+28218,346-123531.92
'25/12/24265.5267263.5264-0.5-0.191.3214,91417,2640.8639.5-5,492+478+1,029-3,98421.9+18018,064-353652.02
'25/12/23268268263.5264.5-2.5-0.941.6918,18723,0030.7948.2-6,818+687+552-5,57922+31517,884-324002.24
'25/12/22267.5268.5265267+2+0.751.3219,48620,3850.9651.9-9,665+935+899-7,83122.2+49817,569-104322.46
'25/12/19262.5265261.5265+5+1.921.3522,66619,0441.1959.7-9,455+698+527-8,23022.4+3817,071-44422.59
'25/12/18265265.5260260-5-1.892.0830,61537,0180.8380.1-13,879+23+1,249-12,60722.6+79217,033-494462.62
'25/12/17269.5271265265-8-2.932.250,92157,7170.88136-36,039-154+173-36,01923+1,98516,241-474953.05
'25/12/16282282.5273273-12-4.213.3327,40035,1480.7875.7-14,500+519+380-13,60124+66114,256-405423.8
'25/12/15282.5285.5280.5285-1.5-0.521.758,54810,8460.7924.3+756+14.7+248+1,01924.4+9613,595-55824.28
'25/12/12290290.5285.5286.5-1.5-0.521.746,3498,3950.7618.2+1,174-45.8+291+1,41924.3-7613,499-165874.35
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
'25/12/11295295287.5288-4.5-1.542.5611,32517,5660.6432.8+1,113-474+203+84224.2-13213,575+66034.44
'25/12/10297.5298.5291292.5-3.5-1.182.5310,28424,1700.4330.2+2,342+172-30.6+2,48424.2-313,707-95974.36
'25/12/09299301.5293.5296-1.5-0.52.6915,28663,2170.2445.3+2,652-6.23+30.7+2,67624.1-21013,710-76064.42
'25/12/08297.5298295297.5001.0111,25310,7431.0533.4+3,669-40+131+3,76024.1-46313,920-346134.4
'25/12/05294.5301294297.5+3+1.022.3822,30316,1201.3866.4+12,665-36.9+79.5+12,70724-1,15814,383+436474.5
'25/12/04293294.5292294.5+2+0.680.8511,69710,3141.1334.3+5,393-60.4+113+5,44623.6-18015,541+226043.89
'25/12/03287.5293287.5292.5+4+1.391.9115,03913,8521.0943.9+7,199+1,084+109+8,39223.5-55715,721+195823.7
'25/12/02288293287.5288.5+1.5+0.521.9215,83712,3691.2845.9+5,376+121-172+5,32523.3-25616,278-285633.46
'25/12/01283288282287+5+1.772.1317,76413,4951.3250.8+5,319+320+298+5,93723.2-16416,534-45913.57
'25/11/28281284276282+0.5+0.182.8413,07011,4121.1536.6-2,491-82.9+323-2,25123+1,23016,698-325953.56
'25/11/27279282278281.5+2+0.721.436,5977,2140.9118.5+2,015-203-9.04+1,80323.1-40415,468+146274.05
'25/11/26278281276.5279.5+4.5+1.641.649,64313,3230.7226.9+130-17.1+105+21823.1-18415,872-346133.86
'25/11/25278279.5274275+3+1.12.029,48814,9060.6426.2+1,187-734+29.2+48223.1-9916,056+666474.03
'25/11/24272274270272+2+0.741.4815,6779,3821.6742.7+598-814+367+15123-20516,155+445813.6
'25/11/21267.5272266.5270-4-1.462.0114,48116,4300.8838.9-995-737+1,072-66123-16216,360-595373.28
'25/11/20275276.5272.5274+7+2.621.510,37011,0370.9428.4+1,865-1,189+12.4+68923.1+6516,522+725963.61
'25/11/19271273.5267267-3-1.112.4114,76221,9630.6739.7-2,202-1,246+436-3,01223+7916,457-245243.18
'25/11/18275278.5270270-6-2.173.0819,02324,5390.7851.8-1,488-2,806+770-3,52423.1-34716,378-635483.35
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
'25/11/17281282.5275276-3.5-1.252.6813,65415,0270.9137.9+2,853-3,795+580-36323.2-31116,725-2076113.65
'25/11/14281282.5278279.5-5.5-1.931.5820,22723,5360.8656.7-3,104-2,276+356-5,02423.2+51917,036+168184.8
'25/11/13292293.5285285-3-1.042.9525,42023,4541.0873.1-4,662-1,505+2,456-3,71123.2+43616,517-428024.86
'25/11/12288289.5285.5288-3.5-1.21.3716,10827,4410.5946.3-1,193-624+44.1-1,77423.4-1,00916,081-168445.25
'25/11/11294297.5291291.5002.2312,19113,9620.8735.8+1,513-6.15+170+1,67723.4-18517,090+128605.03
'25/11/10288291.5286291.5+4.5+1.571.929,6519,1881.0527.9+2,451+165+117+2,73423.3-53917,275+278484.91