≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2412 中華電 / K線圖(日)

2412 中華電

日期: 11/09期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
159163.5-4.5-2.75%3.06%162163158
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
24,35038.89億14,7971.65張/筆159.73.3631.187.78
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)
28,46945.86億13,5932.09張/筆161.1+2 (+1.24%)

連續漲跌: 首日下跌  ( -4.5元 / -2.75%)

財報評分: 最新66分 / 平均69分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 中華電2026年第三季合併財務報告因適用 T-IFRSs及IFRSs兩地會計原則不一致之差異 (公告訊息 11/09 15:53)

• 中華電信攜手小叮噹樂園導入AI智慧客服應用　打造全年無休智慧服務 (ETtoday新聞雲 11/09 09:00)

• 中華電稽核長異動 (公告訊息 11/06 15:06)

• 中華電董事會通過發行無擔保普通公司債 (公告訊息 11/06 15:05)

• 中華電2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/06 15:04)

• 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)

• 台股重挫15%「中華電卻逆勢上漲」股價創新高！他曝3原因：買 (ETtoday新聞雲 11/05 12:29)

• 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)

• 〈電信三雄財報〉中華電信Q3純益122.2億元 EPS1.57元超越財測高標 (Anue鉅亨 11/04 18:04)

• 中華電信與Google深化合作推出AI新方案 第一階段目標一年內訂閱數達20萬 (Anue鉅亨 11/04 14:43)

• 中華電信攜手 Google　辦門號、寬頻最多送一年 Gemini 會員 (ETtoday新聞雲 11/04 12:31)

• 台股崩跌千點！　阮慕驊出手抄底建倉3檔 (ETtoday新聞雲 10/31 05:39)

• 外資單日重砍台股1124億元創史上第七大賣超 反手布局防禦型傳產股 (Anue鉅亨 10/30 17:44)

• 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)

• 台灣大林之晨：收購精誠信心十足 公開收購時程不再延後 (Anue鉅亨 10/27 19:43)

• 台灣大林之晨：股價超越中華電信只是時間問題 (ETtoday新聞雲 10/27 18:57)

• 中華電信成「買房神隊友」！女主播揭友人存股近20年　獲利破800萬 (ETtoday新聞雲 10/25 00:32)

• 傳統龍象大戰你挺誰？ 中華電信冠名台灣大賽支援最「速」神隊友 (ETtoday新聞雲 10/23 16:24)

• 快訊／中華電信爆斷網災情　官方火速回應 (ETtoday新聞雲 10/22 22:36)

• 中華電信加速推動AI　成立中華曜智深化智慧影像布局 (ETtoday新聞雲 10/22 13:31)

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

• 是方中科虎尾AI資料中心挑戰預約率8至9成 目標2031年獲利 (Anue鉅亨 10/20 16:05)

• 是方虎尾AI資料中心動土 投資33億元2028年下半年正式營運 (Anue鉅亨 10/20 14:35)

• 會議視訊轉圈圈！？中華電信揭企業網路卡頓大盲點 (ETtoday新聞雲 10/20 09:00)

• 外資砍台股3025億史上最慘！提款台積電3.4萬張　買賣前10大曝光 (ETtoday新聞雲 10/15 16:41)

• 〈台股盤後〉狂瀉1655點創史上第六大跌點 收46969點摜破月線 (Anue鉅亨 10/15 14:36)

• 〈焦點股〉台股重挫逾千點 電信三雄成資金避風港紛紛走揚 (Anue鉅亨 10/15 12:23)

• 〈台股開盤〉美通膨升息壓力拉警報 電子哀鴻遍野重挫1400點摜破月線 (Anue鉅亨 10/15 10:15)

• 會走路的5G專網進工地！中華電信攜手亞旭電腦翻轉營造、解決缺工 (ETtoday新聞雲 10/15 09:00)

• 台股市值榜大洗牌！川湖、致茂摔出兆元俱樂部 富邦金逆勢創新高 (Anue鉅亨 10/13 18:50)

• 中華電信資產活化效益發酵推升EPS 「以租代售」貢獻持續性收入 (Anue鉅亨 10/13 16:28)

• 中華電信竹林碳匯專案全台首例過關 預期今年綠電使用將逾1億度 (Anue鉅亨 10/13 13:27)

• 〈電信三雄財報〉中華電信資通訊業務動能強勁 9月EPS 0.57元續坐獲利王寶座 (Anue鉅亨 10/12 20:27)

• 中華電信公佈2026年9月營運績效 (公告訊息 10/12 17:44)

• 中華電將參加國票證券舉辦之投資人會議 (公告訊息 10/08 18:34)

• 代子公司中華曜智科技(股)公司公告向中華電信(股)公司取得使用權資產 (公告訊息 10/08 18:34)

• 中華電將召開線上法說會說明2026年第3季營運成果 (公告訊息 10/02 14:12)

• 中華電信與AWS發布數位韌性指南 強化政府與企業數位韌性能力 (Anue鉅亨 09/30 18:24)

• 中華電信榮登《TIME》全球TOP 1%永續企業　實力再獲國際高度肯定 (ETtoday新聞雲 09/30 14:54)

• 〈台股盤前要聞〉中秋後失守4萬8、亞馬遜參與金像電私募 (Anue鉅亨 09/30 05:10)

• 中華電信：台灣首顆自主衛星 預計2027年提供服務 (Anue鉅亨 09/29 14:34)

• iPhone 18 Pro系列支援5G SA 電信業SA進度曝光 (Anue鉅亨 09/28 09:33)

• 外資拒抱股過中秋！重砍友達近8萬張　進出前10大一文看 (ETtoday新聞雲 09/24 17:23)

• 中華電信積極投入6G前瞻技術 林榮賜：6G將朝向AI原生網路發展 (Anue鉅亨 09/23 18:42)

• 三大電信iPhone 18 Pro系列開賣成績揭曉！13、1599元成最熱門資費 (ETtoday新聞雲 09/19 08:29)

• 外資連2買！進出前10大一文看　掃貨力積電、華邦電 (ETtoday新聞雲 09/18 17:16)

• 〈蘋果新機開賣〉iPhone 18 Pro系列開賣 電信三雄端不同資費策略搶客 (Anue鉅亨 09/18 15:01)

• 〈蘋果新機開賣〉中華電信預期iPhone 18 Pro系列銷售額將成長 全年手機銷貨收入可望創高 (Anue鉅亨 09/18 10:53)

• iPhone 18 Pro 罕見未提供 0 元資費　中華電信：不一定必要 (ETtoday新聞雲 09/18 08:54)

• 45萬名股民心安！00929填息9成　台股嗨漲千點重返46K (ETtoday新聞雲 09/17 09:47)

2412 中華電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,361日
成交價: 159元 (-4.5元/ -2.75%)成交張數: 2.43萬張成交金額: 38.9億元
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6高
近4日新低
首日下跌
(-4.5元/ -2.75%)
第452高
近3日新低
第64高
近3日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
159元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價161.5159.5158146.5136.5135.5132.5123117111.5109100.556.9130.5
漲跌價-2.5-0.5+1+12.5+22.5+23.5+26.5+36+42+47.5+50+58.5+102.1+28.5
漲跌幅-1.55%-0.31%+0.63%+8.53%+16.5%+17.3%+20%+29.3%+35.9%+42.6%+45.9%+58.2%+179%+21.8%
振幅6.19%6.27%6.96%14.3%23.1%25.5%27.9%36.2%42.7%54.7%61.5%78.6%212%27.2%
成交張數7.89萬10.5萬16萬28.1萬69.8萬181萬289萬509萬741萬1,162萬2,178萬3,281萬5,767萬269萬
成交金額127億169億257億440億1,025億2,578億4,027億6,870億9,732億1.47兆2.58兆3.66兆5.36兆3,765億
週轉率1.02%1.36%2.07%3.62%8.99%23.4%37.3%65.6%95.6%150%281%423%743%34.7%

* 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
'26/11/09162163158159-4.5-2.753.0624,35014,7971.6538.9+2,653-3,577-122-1,04619.2-9202,420-34537215.4
'26/11/06158164156.5163.5+2+1.244.6428,46913,5932.0945.9+2,760+2,467+1,925+7,15219.2+6923,340+41571721.5
'26/11/05162166.5160.5161.5003.7226,05411,5762.2542.4+4,839+2,336+1,248+8,42319.1+8102,648+11230211.4
'26/11/04159.5161.5159161.5+2.5+1.571.5716,3639,2831.7626.2+4,077+1,952+770+6,79919.1+3901,838+7719010.3
'26/11/03158.5160.5157.5159-0.5-0.311.8810,1006,0551.6716.1-322+2,069+480+2,22819+7821,448+251137.8
'26/11/02161161.5157.5159.5-0.5-0.312.59,7284,8881.9915.5-1,108+1,501+319+71219-78666+248813.2
'26/10/30159160158160+2+1.271.2716,4447,0042.3526.2+8,201-402+156+7,95519+179744+24648.6
'26/10/29155.5159155.5158+1.5+0.962.247,9694,3761.8212.6+3,738+229-9.62+3,95718.9+55650407.08
'26/10/28156.5158155.5156.5-1.5-0.951.587,6124,4961.6911.9+1,966+206-45+2,12818.9-4560-2407.14
'26/10/27159.5159.5156158002.2213,3127,0551.8921+557+830+71.7+1,45918.9-14564+3427.45
'26/10/22153158152.5158+4+2.63.5715,7989,4431.6724.8+4,521+1,453+106+6,08018.9+150578+3396.75
'26/10/21153.5154152.5154-0.5-0.320.978,4935,1281.6613+668+251-332+58718.8-8428-1368.41
'26/10/20152155.5152154.5002.279,8404,6832.115.2+1,288-268-54+96518.8+35436+8378.49
'26/10/19153.5155.5152.5154.5+1.5+0.981.9617,9239,9711.827.7+3,344+2,417+214+5,97618.8+7401+2297.23
'26/10/16152.5153.5151153+0.5+0.331.6413,9866,9562.0121.3-2,322+4,090-2.84+1,76618.8+21394+2276.85
'26/10/15149.5154149152.5+4+2.693.3724,57613,6011.8137.3+14,589+7.53+1,120+15,71718.8+130373+3256.7
'26/10/14148149.5147.5148.5+0.5+0.341.359,1875,3151.7313.6+3,120+397+39+3,55618.6+13243-1229.05
'26/10/13145.5148145.5148+1.5+1.021.7113,4187,6681.7519.7+3,703+1,667-588+4,78218.6+4230-42310
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
'26/10/12146.5147146146.5000.687,0614,9671.4210.3+2,843+119-483+2,47918.5-1522602711.9
'26/10/08145146.5145146.5+1+0.691.039,1576,4961.4113.4+2,792+400-379+2,81318.5-2524102711.2
'26/10/07145.5145.5144145.5001.037,0815,2531.3510.3+2,594-261+28+2,36118.4-1,463266-12710.2
'26/10/06145.5145.5144145.5001.037,0534,1751.6910.2+2,946+107+11+3,06418.4-701,7290281.62
'26/10/05147147144145.5-0.5-0.342.058,5155,0471.6912.4+4,768-1,874+45+2,93918.4+111,7990281.56
'26/10/02145146.5144146+0.5+0.341.7210,0104,7102.1314.6+4,035-1,450-7+2,57818.3+651,7880281.57
'26/10/01144146143145.5+2+1.392.098,6284,0872.1112.5+3,508+420-361+3,56718.3-181,7230281.63
'26/09/30145145143143.5-0.5-0.351.3910,6083,4423.0815.2+2,852-15+64+2,90118.2-601,741-1281.61
'26/09/29146146143144-1-0.692.0711,6525,8431.9916.8-153-67+46-17418.2-81,8010291.61
'26/09/24145.5146145145-0.5-0.340.696,3123,3391.899.18+2,863+79-194+2,74818.201,8090291.6
'26/09/23145145.5144.5145.5+0.5+0.340.698,3264,6261.812.1+3,633+970-12+4,59118.2-111,809+1291.6
'26/09/22145145143145+0.5+0.351.385,4693,3411.647.9+2,401+53.7+23+2,47818.1+601,8200281.54
'26/09/21145145143144.5-1-0.691.379,0345,1561.7513+1,075+305+105+1,48518.1-121,760-6281.59
'26/09/18145145.5144145.5+0.5+0.341.0328,0817,6393.6840.8+7,429-1,132+425+6,72218.1-1911,772-31341.92
'26/09/17143.5145143145+1.5+1.051.3915,2647,6721.9922+10,044-563+28+9,50918-1421,963+35653.31
'26/09/16143.5144142143.5001.3914,8268,3031.7921.2+5,859-329+41+5,57117.9-452,105+1301.43
'26/09/15143.5143.5142.5143.5+1+0.70.716,9147,1832.3524.2+11,836-33+99+11,90217.8-462,150+1291.35
'26/09/14141142.5140.5142.5+2+1.421.4218,7979,2692.0326.6+11,849+87-334+11,60217.7-1812,196+1281.28
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
'26/09/11140140.5139140.5+1+0.721.0814,5496,8862.1120.4+9,937+113-64+9,98617.5+252,3770271.14
'26/09/10138.5139.5138.5139.5000.727,1235,0691.419.92+3,915+99.3-79+3,93517.4-662,352+3271.15
'26/09/09138139.5137.5139.5+0.5+0.361.449,7975,8881.6613.6+4,571+898-86+5,38317.3-1532,418-3240.99
'26/09/08137.5139137139+1+0.721.4511,1886,0931.8415.5+5,817-605-92.2+5,12017.3+1672,571-52271.05
'26/09/07138.5138.5136.5138+0.5+0.361.458,9545,0561.7712.3+959+0.31+138+1,09817.2+9502,404+52793.29
'26/09/04138138137137.5-0.5-0.360.727,3834,1961.7610.2+1,584+167+91+1,84217.2-501,454+1271.86
'26/09/03137.5138.5136.5138+0.5+0.361.4513,0605,8992.2118+5,233-329-27+4,87717.2-1041,504-2261.73
'26/09/02136.5137.5136137.5+1.5+1.11.110,9615,1032.1515+5,225+119-1.99+5,34217.1-2881,608+10281.74
'26/09/01136136.5135.5136000.746,8904,7691.449.36+2,172-303+5+1,87417+321,896+2180.95
'26/08/31136136135136+0.5+0.370.7415,4514,5263.4121-536+190-32-37817+1711,864-1160.86
'26/08/28136136.5135135.5001.1111,7026,3081.8615.9-3,945+236+19-3,69017-261,6930171
'26/08/27136.5136.5135.5135.5-0.5-0.370.745,6154,0291.397.63-367+197+35-13617.1+171,719+1170.99
'26/08/26136.5136.5135.5136-0.5-0.370.737,8425,4701.4310.7-1,982-3.17+115-1,87117.1+791,702-1160.94
'26/08/25136.5137136136.5000.734,4403,0881.446.06+881+46.7+21+94917.1-521,623-10171.05
'26/08/24136.5137135.5136.5001.17,0914,5871.559.65-1,511-0.7+28-1,48417.1-31,6750271.61
'26/08/21136.5137136136.5000.735,3183,2191.657.26-645+12.6+57.4-57517.1-301,6780271.61
'26/08/20136137136136.5+0.5+0.370.745,2953,5971.477.22+266+24-58+23217.1-501,7080271.58
'26/08/19136.5137136136-1-0.730.737,1214,6391.539.7-1,120-63-42.1-1,22517.1-231,7580271.54
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
'26/08/18136.5137.5135.5137+1+0.741.4713,9226,2502.2319-2,005+4,382-49+2,32817.1-1661,7810271.52
'26/08/17135137135136+1+0.741.4810,2595,2461.9614-1,487+2,113+46+67217.1-321,9470271.39
'26/08/14136136.5135135-1-0.741.111,3878,4021.3615.4-4,262+1,509+7.01-2,74617.2+641,979-1271.36
'26/08/13135.5136135136000.748,9277,3401.2212.1-1,966-14.7+111-1,87017.2-331,915-5281.46
'26/08/12137137135.5136001.18,8906,4001.3912.1-1,240-1,975+29-3,18617.2-4021,9480331.69
'26/08/11136.5137136136-0.5-0.370.738,0435,3531.511-1,682+30+32-1,62017.2-132,350-4331.4
'26/08/10137.5137.5136136.5-1-0.731.099,5436,1081.5613-2,512-62.7+73-2,50217.3-852,363-4371.57
'26/08/07137138136.5137.5+0.5+0.361.096,9224,5001.549.49+1,408+370-27+1,75017.3-6702,4480411.67
'26/08/06136.5137.5136.5137000.738,6154,5541.8911.8-740+554-239-42517.4-2733,118-1411.31
'26/08/05136.5138136137+0.5+0.371.4711,9116,0211.9816.3+1,090-1.27+153+1,24217.4-6413,391-25421.24
'26/08/04138138.5136136.5-2.5-1.81.815,62211,8231.3221.4-2,906-856-587-4,34817.4-1774,032-48671.66
'26/08/03138.5140138139-0.5-0.361.4310,5206,0761.7314.6+1,909-632-228+1,04817.4-2764,209-1621152.73
'26/07/31140.5140.5138.5139.5-1-0.711.4223,6657,2783.2533+6,775+1,639+199+8,61317.4-2,3194,485-6652776.18
'26/07/30141141138.5140.5001.7818,5697,0452.6425.9+7,430+76+272+7,77717.3-8966,804+43694213.8
'26/07/29141142.5139140.5-0.5-0.352.4836,60110,5133.4851.6+12,934-565+727+13,09717.2+3,9047,700+2995066.57
'26/07/28140.5141139.5141+0.5+0.361.0717,9127,1912.4925.2+9,690+63.7+864+10,61717+1,3933,796+1142075.45
'26/07/27139.5140.5139140.5+1.5+1.081.0822,5117,4253.0331.5+13,606+93.9+309+14,00916.9-1292,403+5933.87
'26/07/24137.5139137.5139+1+0.721.0916,0005,9732.6822.1+6,764+696+750+8,21016.7+132,532+1883.48
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
'26/07/23139139137.5138-0.5-0.361.0810,8834,4682.4415+3,648-45.6+770+4,37216.6+302,519-3873.45
'26/07/22137.5139137138.5-0.5-0.361.4413,4656,2762.1518.6+2,782-171+217+2,82816.5-3392,489-20903.62
'26/07/21138139.5137139001.818,4205,9163.1125.4+8,348-234-33+8,08116.4-1502,828-381103.89
'26/07/20139140137139+1+0.722.1726,2328,8282.9736.3+8,462+987+1,064+10,51416.3+1,2932,978+731484.97
'26/07/17136.5140136138+2+1.472.9437,68912,7792.9552.1+17,039+1,020+727+18,78716.1+1,0011,685+24754.45
'26/07/16133.5136.5133.5136+3+2.262.2621,3327,2712.9328.9+13,609-308+102+13,40315.9-192684+5517.46
'26/07/15133134133133000.7510,6826,4561.6514.2-382-854-60-1,29615.7-80876+1465.25
'26/07/14134134132133-0.5-0.371.528,41911,5282.4737.7-2,321+1,122+868-33115.7+187956+37454.71
'26/07/13134.5135.5133133.5001.8720,06412,9381.5526.8-166+661-1,202-70715.8+58769+581.04
'26/07/09134135133133.5-1-0.741.4959,91926,2092.2980.1+6,976-30.6-10,742-3,79715.8+109711+330.42
'26/07/08141.5142139.5139.5-1.5-1.061.7725,35711,5802.1935.6-13,493+971-521-13,04315.7+75602000
'26/07/07141.5142140.5141-0.5-0.351.0618,9707,2642.6126.8-11,361+3,327+101-7,93315.9+63527000
'26/07/06141142.5141141.5+0.5+0.351.0613,3155,7142.3318.9-5,487+3,750+483-1,25416-94464000
'26/07/03141142.5141141001.0617,6305,5603.1724.9-10,092+3,748+14-6,33016.1+82558-500
'26/07/02141142141141-0.5-0.350.7116,5006,9922.3623.3-10,361+3,714+4.52-6,64216.2+90476-151.05
'26/07/01142142.5141141.5001.0620,1776,1223.328.6-7,327+2,910-52-4,46916.4-8386061.55
'26/06/30142143141.5141.5-0.5-0.351.0619,7127,5522.6128-11,021+3,687+269-7,06616.4-46394-161.52
'26/06/29144144.5142142-1-0.71.7523,9119,6672.4734.1-9,510+4,122+761-4,62816.6+76440-271.59
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
'26/06/26144145143143-1-0.691.3915,7396,7672.3322.7-8,061+3,184+832-4,04516.7+80364092.47
'26/06/25144145.5143.5144+0.5+0.351.3912,8574,7002.7418.6+96.4+348+410+85516.8+52284-693.17
'26/06/24143.5145143143.5-0.5-0.351.3912,5877,1541.7618.1-4,112+1,301+635-2,17716.8-1412320156.47
'26/06/23145145.5144144-0.5-0.351.0411,4155,6132.0316.5-3,372+657+151-2,56416.8+154373-1154.02
'26/06/22144146143.5144.5+0.5+0.351.748,3474,4271.8912.1-1,034+324+29-68116.9-502190167.31
'26/06/18145145.5144144-1.5-1.031.039,9674,2972.3214.4-1,800-691+364-2,12816.9+542690165.95
'26/06/17145.5146.5144.5145.5-1-0.681.379,0414,6651.9413.2-2,703+296-67.9-2,47516.9-12215-1167.44
'26/06/16146147145146.5+1+0.691.3712,8755,5452.3218.8+2,818-85.8+65.9+2,79817+1227-1177.49
'26/06/15146146144145.5+0.5+0.341.389,3364,2342.213.5-435+89+62-28416.9-20226+1187.96
'26/06/12145145.5143.5145001.389,0585,1331.7613.1-1,045-48.8-39.4-1,13416.9-133246-1176.91
'26/06/11144145143.5145+1+0.691.0417,4867,5452.3225.3+5,853+275+710+6,83816.9-2379+3184.75
'26/06/10141.5144141.5144+2+1.411.7614,7136,9502.1221.1+5,096+129+187+5,41216.9+100381+1153.94
'26/06/09138142.5138142+3.5+2.533.2518,4576,2142.9726+1,907+22+361+2,29016.8-2182810144.98
'26/06/08139.5140.5138138.5-2.5-1.771.7717,2468,9381.9324-7,159+361+287-6,51116.8+159499-1142.81
'26/06/05141142140141-0.5-0.351.4111,5866,1481.8816.4-5,149+198+980-3,97116.9+42340-3154.41
'26/06/04141143140.5141.5+0.5+0.351.7713,9616,8612.0319.8-1,018+1,631+823+1,43717-19298+2186.04
'26/06/03142143141141-1-0.71.4113,9867,7151.8119.9-4,190+4,132+212+15417-23317-2165.05
'26/06/02140142.5140142+1.5+1.071.7819,5529,3462.0927.7-4,824+7,593-20.9+2,748170340-1185.29
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
'26/06/01137142137140.5+3.5+2.553.6527,37510,4592.6238.5+5,040+5,941+632+11,61317.1-49340+8195.59
'26/05/29137.5138.5136.5137+0.5+0.371.4728,2216,5104.3438.8-6,478+4,972+967-54017-4389+2112.83
'26/05/28137138136.5136.5-0.5-0.361.0916,9996,5722.5923.3-9,468+3,519+359-5,59117.1-13393+192.29
'26/05/27137138136137+1+0.741.4715,6105,4742.8521.4-5,203+1,297+325-3,58117.2+32406+281.97
'26/05/26136.5138136136-0.5-0.371.4717,9706,2402.8824.6-9,162+1,832+237-7,09317.3-85374061.6
'26/05/25137.5137.5136136.5-0.5-0.361.0911,5466,1191.8915.8-7,508+359+216-6,93317.4+7459-361.31
'26/05/22137.5138137137-0.5-0.360.738,3505,0281.6611.5-5,979-34.4+10.3-6,00317.5+9452+191.99
'26/05/21139140137.5137.5-1.5-1.081.814,5216,7112.1620.1-5,392-566+396-5,56217.6+18443-281.81
'26/05/20142.5143.5139139-3.5-2.463.1623,1489,0202.5732.6-6,068+170+73.5-5,82417.7+95425-2,501102.35
'26/05/19137144137142.5+5.5+4.015.1152,96216,9073.1375.1+16,216+7,873-68.7+24,02017.8-139330+2,5042,511761
'26/05/18138138137137-1-0.720.727,7133,9391.9610.6-1,499+4+292-1,20217.6+226469-271.49
'26/05/15137.5138137138+0.5+0.360.738,8523,8502.312.2+2,323+41.7+205+2,57017.60243+193.7
'26/05/14136.5138136.5137.5001.0917,4755,0903.4324.1+2,909-79+296+3,12617.6-16243+183.29
'26/05/13136.5137.5135.5137.5+2+1.481.4814,2535,2782.719.5+5,909+1,708-62.4+7,55417.5-47259+172.7
'26/05/12135.5136.5135.5135.5000.749,7484,6362.113.3-1,808-68.3-101-1,97717.4-105306061.96
'26/05/11136.5136.5135.5135.5-1-0.730.736,6714,4911.499.06-2,543-11.8+75-2,47917.5+91411061.46
'26/05/08136136.5135.5136.5+1+0.740.749,4464,6222.0412.9-1,035-2+60-97717.5-45320061.88
'26/05/07135.5136.5135.5135.5-0.5-0.370.7414,1175,2342.719.2-3,423+344+118-2,96017.5+10365061.64
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
'26/05/06137137135.5136001.113,3054,4972.9618.1-1,971+204+89.1-1,67817.6+8355061.69
'26/05/05135.5136135136+0.5+0.370.745,3453,3441.67.26+486+98.6-6+57817.6-63347061.73
'26/05/04137137.5135.5135.5-0.5-0.371.477,0344,4681.579.56-2,525-27.5+67-2,48617.6+75410061.46
'26/04/30136137135.5136-0.5-0.371.19,8214,6722.113.4-822-230+20.5-1,03117.6+1335-161.79
'26/04/29137.5137.5135.5136.5-0.5-0.361.469,8105,4831.7913.4-1,234-360+10.6-1,58317.6-9334072.1
'26/04/28137.5138136.5137001.0917,8924,3884.0824.6-10,321-973-34.5-11,32917.6-128343+172.04
'26/04/27135138135137+1.5+1.112.2117,2336,9372.4823.6-3,343-400-143-3,88617.8+80471+261.27
'26/04/24136136135135.5-0.5-0.370.748,9915,1581.7412.2-1,147-290-14-1,45117.8+22391-141.02
'26/04/23136136.5135.5136-0.5-0.370.735,4323,4421.587.38-454-539-199-1,19117.9-84369-351.36
'26/04/22137.5137.5135.5136.5-0.5-0.361.4614,2564,2593.3519.4-2,024+117-131-2,03817.9+126453081.77
'26/04/21137.5138136.5137001.099,2354,2672.1612.7+1,614+406+10+2,03017.9+30327-282.45
'26/04/20137.5138137137-0.5-0.360.7312,5935,7792.1817.3+3,800-1,556+40+2,28417.9-1297-1103.37
'26/04/17137137.5136.5137.5+1+0.730.739,3674,6062.0312.8+5,320-543-37+4,74017.8-54298+1113.69
'26/04/16136136.5135136.5+1+0.741.1110,4876,0661.7314.3+4,104-656+150+3,59817.8-101352-1102.84
'26/04/15135135.5134135.5+0.5+0.371.118,2574,5641.8111.1+2,131-728+26+1,42917.7-1044530112.43
'26/04/14135135134135+0.5+0.370.7412,0275,1742.3216.2+2,003-1,346+54.7+71217.7-245570111.97
'26/04/13135135134134.5-1-0.740.746,6243,7191.788.91-8.85-1,015-47.9-1,07217.7+155810111.89
'26/04/10135135.5134.5135.5+0.5+0.370.746,8954,2541.629.31+508+178-95+59217.7-295660111.94
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
'26/04/09134135133135+1+0.751.4911,3474,9362.315.2-392+683-250+40.617.6-455950111.85
'26/04/08134.5135133.5134001.127,7453,869210.4-479+613+356+49017.7-31592+1111.86
'26/04/07134134133134000.755,8924,4651.327.87-1,020+747+32.8-24117.6-8623+3101.61
'26/04/02134.5134.5133.5134000.757,4974,1881.7910-526+63.2-81-54417.7+4631-971.11
'26/04/01134134.5133134+1+0.751.1310,6414,9572.1514.2+1,756-3,034+643-63517.7-1736270162.55
'26/03/31133.5134133133-1-0.750.7514,6946,4342.2819.6-2,093-3,361+887-4,56717.7+283800+12162
'26/03/30133.5134.5133134001.129,4385,2971.7812.6-1,317+109-63.5-1,27117.7+7517+340.77
'26/03/27134.5135134134-0.5-0.370.744,9203,5481.396.61-186-68.5+281+25.717.7+1510+110.2
'26/03/26135.5135.5134134.5-0.5-0.371.115,0763,2801.556.84+652-82.2+70+64017.7+3509000
'26/03/25135.5136134135+1+0.751.497,0374,3431.629.49+1,634-71.3+266+1,82917.7-130506000
'26/03/24134135134134000.757,5333,8951.9310.1+1,717+46+59.4+1,82217.7+8636000
'26/03/23133135133134001.4916,5567,3282.2622.1+2,553+1,400-39.7+3,91317.7+39628-1100
'26/03/20136136.5134134-1.5-1.111.8523,8736,9513.4332.1+1,311-648+438+1,10117.7+108589-1111.87
'26/03/19137137135135.5-2-1.451.4511,8846,0231.9716.1+259-106+138+29117.6+75481-4122.49
'26/03/18137.5137.5136.5137.5+0.5+0.360.739,1723,7072.4712.6+1,678+8.85+173+1,86017.6-177406-1163.94
'26/03/17137137.5136137+0.5+0.371.19,0334,6561.9412.3+3,327-425+266+3,16817.6-275830172.92
'26/03/16136.5137.5136136.5+0.5+0.371.17,2974,0461.89.98+1,761-407+32.1+1,38717.6-296100172.79
'26/03/13136136.5135.5136000.747,6963,8901.9810.5+1,562-102-185+1,27517.6-486390172.66
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
'26/03/12135136.5135136+0.5+0.371.1110,7494,0482.6614.6+5,223-251-177+4,79517.5-1216870172.47
'26/03/11136137135135.5+0.5+0.371.489,9565,2281.913.5+2,994-113+27.1+2,90817.5-59808-4172.1
'26/03/10137137134.5135-1-0.741.8412,6205,5232.2917.1+581+128+448+1,15717.4-11867-7212.42
'26/03/09134.5136.5134.5136-0.5-0.371.4716,7197,5542.2122.7+7,467-791-228+6,44817.4+1358780283.19
'26/03/06136.5137135.5136.5-0.5-0.361.0910,7374,7412.2614.6+3,783+126+120+4,02817.4-3743-5283.77
'26/03/05136.5137135137+1.5+1.111.4813,6825,0902.6918.6+4,181+314+125+4,62017.3-54746+5334.42
'26/03/04137137.5135135.5-2.5-1.811.8124,0538,1332.9632.7+2,018+100+461+2,57917.3+280800-2283.5
'26/03/03137.5138137138000.7216,7066,5092.5723+4,748+1,858+137+6,74317.3+59520-4305.77
'26/03/02135138134.5138+4+2.992.6129,85510,7102.7940.7+16,454+343+41.4+16,83817.2-208461+4347.38
'26/02/26136136134134-2-1.471.4728,3516,7654.1938.2+1,446+236+591+2,27417.1+2146690304.48
'26/02/25135136135136+0.5+0.370.7411,4037,3271.5615.4+2,974-171+316+3,12017-17455+5306.59
'26/02/24134.5135.5134.5135.5+0.5+0.370.7413,6995,5962.4518.5+2,942+119+424+3,48517-21472+1255.3
'26/02/23134135133.5135+2+1.51.1320,8189,5652.1828+8,216+30+188+8,43417-224930244.87
'26/02/11133.5133.5132.5133+0.5+0.380.7512,7675,5672.2917+3,013-351+404+3,06616.8-15515+1244.66
'26/02/10132133132132.5+0.5+0.380.7610,1185,5041.8413.4-1,072+97+157-81816.8-4530+1234.34
'26/02/09133133.5132132-1-0.751.1313,6127,3031.8618-673+2-117-78816.8+145340224.12
'26/02/06132.5133132133+0.5+0.380.7514,2916,0792.3518.9-3,802+952+176-2,67316.8-14520-3224.23
'26/02/05133133.5132.5132.5-0.5-0.380.7514,6715,4722.6819.5-4,772+751+203-3,81816.9-135534+1254.68
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
'26/02/04133.5134133133-0.5-0.370.759,4433,0603.0912.6-1,807+546+85-1,17616.9+1746690243.59
'26/02/03133.5134133133.5+0.5+0.380.758,6314,1342.0911.5-753+1,897+35.5+1,17916.9-26495+2244.85
'26/02/02134134133133-0.5-0.370.759,4994,2202.2512.7-854+638+126-89.916.9+27521+4224.22
'26/01/30133.5134.5133133.5001.1214,8775,5942.6619.9-40.5+1,137+156+1,25217-234940183.64
'26/01/29133.5134.5133.5133.5000.7510,8124,9842.1714.5+1,465+643+51.8+2,16016.9+22517-7183.48
'26/01/28133.5134133133.5+0.5+0.380.759,1994,8501.912.3+926+2,459+65.2+3,45016.9-41495-5255.05
'26/01/27134134.5133133-1-0.751.1212,9456,1822.0917.3-4,263+1,321+171-2,77116.9+695360305.6
'26/01/26134134133.5134000.375,2423,6051.457.02+1,973-278-32.9+1,66216.9-20467+6306.42
'26/01/23133.5134133.5134+1+0.750.384,9122,6591.856.57+285-67.4+78.2+29616.9-7487-1244.93
'26/01/22133133.5133133000.385,9443,4031.757.92-598-11+183-42616.9-10494+1255.06
'26/01/21133.5133.5132.5133000.757,2344,2311.719.63-1,363-478-22.1-1,86316.9-27504-1244.76
'26/01/20133.5134133133-1-0.750.755,2493,3681.566.99-326-679-117-1,12216.9+805310254.71
'26/01/19133.5134133134+1+0.750.755,7213,6531.577.65+2,297-755-88+1,45417-68451+2255.54
'26/01/16133.5134133133-0.5-0.370.7511,6274,7112.4715.5-4,620-470+90-5,00016.9+43519-2234.43
'26/01/15133.5134133133.5+0.5+0.380.759,9614,8222.0713.3-1,298-97-7.24-1,40317-43476+3255.25
'26/01/14133.5134133133-0.5-0.370.758,3423,8382.1711.1-3,883-5+163-3,72517+24519-6224.24
'26/01/13133.5134133.5133.5000.377,3713,5232.099.85-2,793-147+69-2,87017-54950285.66
'26/01/12133134132.5133.5001.124,6763,0131.556.24-1,845-113-75.8-2,03317.1-7500+8285.6
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
'26/01/09133134132.5133.5001.127,5333,4462.1910-2,811-123+87.3-2,84617.1+135070203.94
'26/01/08133134133133.5+0.5+0.380.758,2685,0821.6311-1,429-48+56.5-1,42017.2-214940204.05
'26/01/07132133.5132133+0.5+0.381.1312,2664,1262.9716.3-6,157-78.8+33-6,20317.2-71515+3203.88
'26/01/06133133.5132.5132.5-0.5-0.380.758,3013,9432.1111-4,052-70.3+87.6-4,03517.2+145860172.9
'26/01/05131.5133131.5133+1+0.761.1412,1205,6792.1316.1-331-89-101-52117.3-585720172.97
'26/01/02131.5132131132+1.5+1.150.773,2812,6211.254.32+909-17.2-67.3+82517.3-786300172.7
'25/12/31131.5132130.5130.5-0.5-0.381.153,5772,0591.744.68-829-6.64-193-1,02917.3-37080172.4
'25/12/30132132131131-1-0.760.767,0823,8221.859.3+67.4-400+59.8-27317.3+25711-1172.39
'25/12/29131132131132+0.5+0.380.764,3462,9371.485.72+392-3.72+22.7+41117.3-1066860182.62
'25/12/26130.5131.5130.5131.5+1+0.770.772,6082,2281.173.42+802-54-37.7+71017.3-64792+1182.27
'25/12/24130.5131130.5130.5000.381,8811,9290.972.46+113-13-51.3+48.217.3-3338560171.99
'25/12/23130.5131130130.5000.774,0372,3521.725.27-315-6-39.9-36117.3-2891,1890171.43
'25/12/22130.5131130130.5-0.5-0.380.763,5862,8741.254.68-408-26+51.7-38217.3-91,4780171.15
'25/12/19130131129.5131+1+0.771.156,5562,6322.498.57+948-190+26.4+78417.3-1581,487-2171.14
'25/12/18129.5130.5129.5130+0.5+0.390.773,7742,6911.44.91-164+14+391+24117.3-101,6450191.16
'25/12/17130.5130.5129.5129.5-1-0.770.774,5923,3351.385.97-847+7+156-68417.3+501,6550191.15
'25/12/16130130.5129.5130.5000.775,9283,9531.57.72-1,656-38+36.5-1,65717.3+211,6050191.18
'25/12/15130131130130.5000.774,0803,3201.235.32-611+95+85.8-43017.3-1221,5840191.2
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
'25/12/12130.5130.5130130.5+0.5+0.380.382,7492,4111.143.58+85.6+52.3+50.8+18917.3-741,706-1191.11
'25/12/11130130.5129.5130+0.5+0.390.774,8913,0771.596.35-149+3.16+44.5-10117.3-251,780+2201.12
'25/12/10130130129.5129.5-0.5-0.380.384,1033,0341.355.32-1,532+19.9+58-1,45417.3+631,805+2181
'25/12/09130130129.5130+0.5+0.390.394,8563,2691.496.3-704-35-21-76017.3-981,7420160.92
'25/12/08130130.5129.5129.5-0.5-0.380.775,7955,0971.147.52-2,636-6.36+51.3-2,59117.4+1801,8400160.87
'25/12/05130131129.5130+0.5+0.391.165,3263,0451.756.94-98.5+25+199+12517.4-501,660-1160.96
'25/12/04130130.5129.5129.5-0.5-0.380.775,8505,9610.987.59-3,118+4+74.9-3,04017.4-261,7100170.99
'25/12/03130.5130.5130130000.385,3073,2241.656.91-2,789+643+91.6-2,05417.4+951,7360170.98
'25/12/02130130.5130130000.386,4904,7501.378.45-2,367-42.7+65.4-2,34417.5-91,6410171.04
'25/12/01131131130130-0.5-0.380.778,7076,4601.3511.3-5,878-108-17.1-6,00317.5+941,6500171.03
'25/11/28130.5131130.5130.5-0.5-0.380.384,6423,0801.516.07-1,802-165+307-1,66017.6+251,556-3171.09
'25/11/27130.5131130.5131000.384,2323,8671.095.54-245-392-116-75317.6+431,531-1201.31
'25/11/26131131.5130.5131000.765,5423,9931.397.25-1,348-649+120-1,87817.6+51,488-10211.41
'25/11/25131.5132130.5131-1-0.761.147,6445,7731.3210-3,086-687+31.4-3,74117.6+1281,483-1312.09
'25/11/24132133131.5132+0.5+0.381.1422,7634,8304.7130+63.4-406+406+63.217.6-151,355-4322.36
'25/11/21132132.5131131.5-0.5-0.381.148,2895,3381.5510.9+1,148-383+585+1,34917.6+4711,370+2362.63
'25/11/20131.5132131132+1.5+1.150.774,1983,0641.375.53+1,521-427+140+1,23417.6-85899-1343.78
'25/11/19131.5132130.5130.5-0.5-0.381.154,5973,4561.336.03+10.7-495+208-27617.6+197984+5353.56
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
'25/11/18131.5132131131-1-0.760.766,0534,7561.277.94-900-762+71.5-1,59117.6+26787+3303.81
'25/11/17131.5133131.5132+0.5+0.381.145,3913,3471.617.13+2,100-1,077-99.9+92317.7-16761-3273.55
'25/11/14132132.5131.5131.5000.763,6612,8581.284.82+53-193+83.1-56.917.6-15777+2303.86
'25/11/13132.5133131.5131.5-0.5-0.381.144,7883,2871.466.31-1,622-0.01+48.2-1,57417.6+157920283.54
'25/11/12132.5133132132000.764,5922,9391.566.08+206-3+126+32917.7-177770283.6
'25/11/11133133132132-1-0.750.753,6152,9341.234.78-584+102+14.6-46717.7+34794-1283.53