≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

2330 台積電 / K線圖(日)

2330 台積電

日期: 06/26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
23402390-50-2.09%1.88%236023702325
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
53,8001,262億464,927116股/筆234510.331.460.66
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)
41,100986.7億132,387310張/筆24010 (0%)

連續漲跌: 首日下跌  ( -50元 / -2.09%)

財報評分: 最新91分 / 平均90分

上市指數: 44571.76 (-1683.5 / -3.64%)

新聞及公告

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 護國神山自己救！台積電遭外資連4砍　3家上市櫃公司搶進280張 (ETtoday新聞雲 06/27 10:25)

• 護國神山自己救！台積電遭外資連4 砍　3家上市櫃公司搶進280張 (ETtoday新聞雲 06/27 10:25)

• 台積電每跌100元就買！杜金龍曝多頭格局未變　這價位是甜甜價 (ETtoday新聞雲 06/27 08:20)

• 都是首檔ETF不配息！　被動009816 、主動00407A 有什麼不一樣？ (ETtoday新聞雲 06/27 06:00)

• 快訊／科技股拋售潮持續！費半重挫700點　台積電ADR下跌2.51% (ETtoday新聞雲 06/26 22:29)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 越跌越勇！散戶續買「正2」 00631L單周日均成交量、金額創高 (Anue鉅亨 06/26 17:34)

• 守住46000就安全？量價背離加劇外資空方佈局，技術性拉回究竟是陷阱還是下一波卡位契機？ (Anue鉅亨 06/26 17:22)

• 『台積電』將持續向上大幅走升！ (Anue鉅亨 06/26 16:26)

• 〈台股盤後〉史上第三大跌點1683點摜破4萬5 周線翻黑跌1893點 (Anue鉅亨 06/26 14:31)

• 台股總市值蒸發5.5兆元跌破150兆元 權值股重災區 聯發科、國巨收跌停 (Anue鉅亨 06/26 14:18)

• 快訊／台股收跌1683.5點、刷史上第三大跌點　台積電跌50元至2340 (ETtoday新聞雲 06/26 13:38)

• 〈訊芯股東會〉蔣尚義找老戰友任董事 證實正與台積電合作 COUPE (Anue鉅亨 06/26 12:05)

• 〈焦點股〉無懼破發越跌越買！首檔不配息主動式ETF 00407A奪台股成交王 (Anue鉅亨 06/26 11:58)

• 〈房產〉高雄台積宅「科技三雄」房價漲跌互見 橋頭呈現逆勢上漲 (Anue鉅亨 06/26 11:54)

• 亞股大怒神又來了！台股摔千點　日股重挫逾2800點、韓股大跌6% (ETtoday新聞雲 06/26 10:36)

• 主力資金大換手！「12 檔」AI黃金成長期名單全公開 (Anue鉅亨 06/26 09:28)

• 快訊／台積電跌35元至2355　台股跌近600點「46K失守」 (ETtoday新聞雲 06/26 09:04)

• 蘋果調漲「台指期紅翻黑」一度跌逾千點　台積電夜盤直接下貫 (ETtoday新聞雲 06/26 06:11)

• 蘋果調漲「台指期紅翻黑」一度跌逾千點　台積電夜盤摜壓下殺 (ETtoday新聞雲 06/26 06:11)

• 蘋果調漲「台指期紅翻黑」一度跌逾千點　台積電夜盤灌壓下殺 (ETtoday新聞雲 06/26 06:11)

• 超預期！台積電2026中國技術論壇登場 估全球半導體今年破兆美元 N2與CoWoS產能狂飆 (Anue鉅亨 06/26 05:00)

• 外資賣超405億元 高檔調節記憶體股大砍力積電8.7萬張 三天賣台積電4.7萬張 (Anue鉅亨 06/25 19:52)

• 韓星第一人！金俊秀3年前公開推薦台積電　當時買1張爆賺184萬 (ETtoday新聞雲 06/25 17:13)

• 台積電專利戰開打、半導體過熱？龔明鑫力挺法務團隊 點破免恐慌2大關鍵 (Anue鉅亨 06/25 16:42)

• IEAT第21屆第3次會員代表大會　協助業界掌握AI與永續交會趨勢 (ETtoday新聞雲 06/25 15:46)

• 〈台股盤後〉台積電尾盤遭狙擊摜至平盤 漲點收斂至211點 堅守4萬6大關 (Anue鉅亨 06/25 14:44)

• 台積電萬張絕殺上漲全沒收　台股收漲211點 (ETtoday新聞雲 06/25 13:35)

• 〈台灣醫療展開展〉貿協：AI加速導入醫療有望領台灣邁向下個科技世代 (Anue鉅亨 06/25 12:22)

• 國際醫療暨健康照護展登場　智慧照護延伸至生活場域 (ETtoday新聞雲 06/25 11:48)

• 黃仁勳點名3台廠！　台積電、鴻海、緯創赴美卡位AI (ETtoday新聞雲 06/25 11:42)

• 台積電副總申報轉讓持股500張　市值近12億元 (ETtoday新聞雲 06/25 10:43)

• 台積電漲30元至2420　台股漲741點至46785 (ETtoday新聞雲 06/25 09:03)

• 蘋果轉向英特爾代工？分析師：真正效益恐待2028年後 (Anue鉅亨 06/25 01:30)

• SK海力士赴美上市募資294億美元 規模比肩沙烏地阿美IPO (Anue鉅亨 06/24 19:33)

• 外資大賣空！史上最大賣超1774億元砍台積電3.8萬張 台指期加空至8.3萬口新高 (Anue鉅亨 06/24 18:59)

• 台股殺千點、外資狂砍1774億創紀錄！46000點防線大考驗 (Anue鉅亨 06/24 18:16)

• 【量大強漲股整理】台股血腥大屠殺！還會繼續跌嗎？有撿鑽石的機會嗎？ (Anue鉅亨 06/24 18:12)

• 台股大跌千點再掀抄底潮 00631L、0050成交量衝破200億元登冠、亞軍 (Anue鉅亨 06/24 18:09)

• 台股重挫千餘點　20檔主動式ETF全贏大盤、00981A力守填息價 (ETtoday新聞雲 06/24 17:45)

• 外資重砍台股1774億史上最大　狠割台積電3.8萬張、回補航空雙雄 (ETtoday新聞雲 06/24 17:26)

• 盈虧分化加劇！台灣5000大企業一年大賺5.77兆元 後段虧損家數卻創10年新高 (Anue鉅亨 06/24 15:55)

• 快訊／台股重挫千點！外資狠砍1774億元　刷史上第一大 (ETtoday新聞雲 06/24 15:35)

• 〈台股盤後〉半導體股重摔 暴跌1057點失守5日線勉強守住4萬6 (Anue鉅亨 06/24 14:04)

• 台股收跌1057點史上第8慘　台積電萬張絕殺單跌百元至最低2390 (ETtoday新聞雲 06/24 13:38)

• 亞股反彈曇花一現！台積電、SK海力士急殺逾3% Kospi翻黑挫跌 (Anue鉅亨 06/24 12:51)

• 台積電奪「三冠王」！5000大企業AI浪潮中雙創紀錄　緯穎4數據翻倍 (ETtoday新聞雲 06/24 12:04)

• 台積電美廠牽對手長約　日月光：我不會缺席 (ETtoday新聞雲 06/24 11:31)

• 千點拉回免驚，緊抱這產業幫你提前卡位Q3行情！ (Anue鉅亨 06/24 10:56)

2330 台積電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/26 交易資料統計

共8,031日
成交價: 2340元 (-50元/ -2.09%)成交張數: 5.38萬張成交金額: 1,262億元
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15高
近9日新低
首日下跌
(-50元/ -2.09%)
第1661高
近2日新高
第14高
近2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
2340元		3日
06/24
~06/26
5日
06/22
~06/26
10日
06/12
~06/26
1個月
05/28
~06/26
3個月
03/30
~06/26
半年
'25/12/29
~06/26
1年
'25/06/27
~06/26
2年
'24/06/27
~06/26
3年
'23/06/28
~06/26
5年
'21/06/28
~06/26
10年
'16/06/27
~06/26
15年
'11/06/28
~06/26
20年
'06/06/27
~06/26
今年
01/02
~06/26
起算價249024102250230018201510107596057259115972571550
漲跌價-150-70+90+40+520+830+1265+1380+1768+1749+2181+2268+2283+790
漲跌幅-6.02%-2.9%+4%+1.74%+28.6%+55%+118%+144%+309%+296%+1372%+3150%+4005%+51%
振幅4.82%8.71%10.9%14.1%42.6%67.9%137%183%353%366%1497%3434%4384%63.9%
成交張數16.2萬24.7萬42.1萬96.7萬263萬500萬919萬1,946萬2,786萬4,416萬8,895萬1.37億2.09億492萬
成交金額3,874億5,992億1.01兆2.29兆5.82兆10.1兆15.6兆25.8兆31.6兆40.3兆54.4兆59.7兆64.1兆9.98兆
週轉率0.63%0.95%1.62%3.73%10.1%19.3%35.5%75%107%170%343%528%805%19%

* 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
'26/06/262360237023252340-50-2.091.8853,800464,9270.121,262-14,281+734+1,009-12,53769.8-68131,215-3430.14
'26/06/252410242023902390001.2641,100132,3870.31987-6,104+179-310-6,23569.8+74831,896+1460.14
'26/06/242435244523902390-100-4.022.2167,304527,5990.131,625-38,450+658+1,078-36,71569.9+3,10931,148-39450.14
'26/06/232510253524902490-20-0.81.7939,538148,6090.27991-2,726+165+1,192-1,36970-18428,0390840.3
'26/06/222455251024552510+100+4.152.2845,208159,7700.281,127+14,361-202+1,146+15,30570+19028,223+26840.3
'26/06/182395241523852410+25+1.051.2649,983103,1900.481,202+7,516-7,268+36.9+28470-4828,033+2580.21
'26/06/172355238523502385-15-0.621.4630,059143,6250.21712-6,877-317+895-6,29970+61028,080-5560.2
'26/06/162375240023502400+25+1.052.1137,14699,6590.37884-382+3,849-158+3,30970-12327,470+40610.22
'26/06/152360237523452375+65+2.811.330,22996,3070.31715+9,647+85.5+107+9,84070+17227,593+8210.08
'26/06/122325232522902310+60+2.671.5626,30777,2190.34607+3,927-149-181+3,59770-4927,421+2130.05
'26/06/112240226022102250002.2246,418320,1510.141,041-4,904+612+2,909-1,38370-69827,470+11110.04
'26/06/102285230022552255-50-2.171.9554,194510,4910.111,231-15,543-3.8-731-16,27870-18228,168000
'26/06/092305232022952305+10+0.441.0938,848156,3840.25896-15,008+2,660-1,254-13,60270.1+74728,350000
'26/06/082230232022302295-70-2.963.8152,274436,2560.121,196-20,465+730-214-19,94970.1-36127,603-100
'26/06/052395240523502365-20-0.842.3143,404364,3510.121,030-17,840+2,900+517-14,42270.2-42427,964-8510
'26/06/042385241523852385-40-1.651.2432,543196,8860.17779-11,256+538+1,099-9,61970.3+7828,388-18860.3
'26/06/032425244024102425+45+1.891.2629,22089,4150.33709-104+648+227+77170.4-82528,310+131040.37
'26/06/022390240023602380+25+1.061.741,53399,4960.42989+391-67.9+462+78570.4+5629,135-8910.31
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
'26/06/012355241523502355002.7660,943136,3670.451,441-3,312+458+922-1,93170.4+91529,079-7990.34
'26/05/292340237523302355+60+2.611.96104,784127,0950.822,468+13,284+349+420+14,05470.4-8128,164-271060.38
'26/05/282350236022702295-5-0.223.9142,313208,4030.2980-7,079+465+466-6,14770.3+1,67128,245+321330.47
'26/05/272310233022902300+30+1.321.7640,272124,3140.32931+8,811+1.23+371+9,18370.4-46526,574+91010.38
'26/05/262320232522702270-40-1.732.3832,781203,8760.16752-7,749-597+97.8-8,24870.4+86727,039-3920.34
'26/05/252275231022752310+55+2.441.5528,251120,0430.24649+4,046+4,128+97.5+8,27270.4-77426,172-2950.36
'26/05/222245226022252255+25+1.121.5726,82395,3650.28602+733-465+188+45670.4-626,946-3970.36
'26/05/212240225522302230+45+2.061.1424,92975,0450.33558+1,014+167+423+1,60570.4-8226,952+111000.37
'26/05/202205221021852185-20-0.911.1338,333233,7680.16842-11,031+2,189-712-9,55570.4+14727,034-19890.33
'26/05/192220223022052205-35-1.561.1245,586277,7600.161,009-17,247+4,144+200-12,90370.4+31626,887-81080.4
'26/05/182225226022152240-25-1.11.9932,967146,1590.23737-9,522+6,430+520-2,57270.5+39826,571-31160.44
'26/05/152310232522502265-5-0.223.334,361129,4470.27785-3,399+3,386-20.8-33.570.5-37426,173+21190.45
'26/05/142250227022302270+50+2.251.839,56583,8720.47892+600+5,857-1,289+5,16970.5-1,07826,547+71170.44
'26/05/132205224022052220-35-1.551.5543,728259,4890.17969-11,971+5,474-589-7,08670.5+55027,625-151100.4
'26/05/122235228022102255+20+0.893.1354,240183,4430.31,219-9,237+8,880+425+66.970.6-32727,075+221250.46
'26/05/112265227522352235-55-2.41.7546,173377,4080.121,040-17,754-53.7-7.35-17,81570.6+77127,402-131030.38
'26/05/082300231022652290-20-0.871.9531,730153,3420.21728-858+1,269+108+51970.7-20926,631-31160.44
'26/05/072335234523102310+60+2.671.5641,966127,3550.33974+3,885+1,433+148+5,46670.7-84426,840-21190.44
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/06225022852240225000238,027125,3420.3859-4,320+1,935-213-2,59870.6-61427,684+41210.44
'26/05/052250227022402250-25-1.11.3226,645153,8700.17600-8,581+1,496-195-7,28070.7+41528,298-121170.41
'26/05/042200228521952275+140+6.564.2244,459129,1730.34999+9,112+809+378+10,29970.7-93527,883+291290.46
'26/04/302205221521352135-45-2.063.6759,584290,4700.211,291-21,183+596+115-20,47270.7-17728,818+31000.35
'26/04/292175221021652180-35-1.582.0349,147233,6920.211,073-15,783+1,002-358-15,13970.8+22828,995-2970.33
'26/04/282245228022152215-50-2.212.8757,336308,5140.191,284-22,114+861+500-20,75270.8-19228,767-27990.34
'26/04/272280233022652265+80+3.662.9779,778323,9940.251,833-18,940+5,284+248-13,40870.9+3,00128,959+111260.44
'26/04/242110219021052185+105+5.054.0952,392174,8590.31,129+8,306+1,168+256+9,72971+1,48825,958+341150.44
'26/04/232090213520552080+30+1.463.954,918161,3700.341,148+7,193+754-1,379+6,56971-78524,470+3810.33
'26/04/222045207020402050001.4627,45783,4380.33564-2,132-742-326-3,20070.9+14825,255-4780.31
'26/04/212050207520452050+25+1.231.4828,05675,2350.37578+2,210+696-77.2+2,82970.9-90525,107+3820.33
'26/04/202030205520252025-5-0.251.4830,56699,0200.31624-3,033+661-70.1-2,44270.9+34226,012-36790.3
'26/04/172055206020302030-55-2.641.4444,433254,3770.17908-9,383-2,186-270-11,83870.9-1,19525,670-131150.45
'26/04/162080209020552085+5+0.241.6835,974121,0770.3747-2,390+306+1,084-1,00071-1326,865+321280.48
'26/04/152065210020602080+25+1.221.9546,825144,1260.32974+4,826-138+244+4,93171-42026,878+25960.36
'26/04/142015205520102055+65+3.272.2646,188175,4770.26939+18,955+615+653+20,22371-84227,299+18710.26
'26/04/131985199519751990-10-0.5131,883123,4610.26633-1,275-4,823+53.3-6,04570.9+92428,141-7530.19
'26/04/101975200019702000+45+2.31.5339,096125,1210.31777+8,160-175+375+8,35970.9+58127,217+19600.22
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
'26/04/091945195519301955+5+0.261.2836,05590,4390.4701+722-104-497+12170.8+3226,636-15410.15
'26/04/081935195019251950+90+4.841.3453,813169,5950.321,045+18,393+452+1,711+20,55670.8+79726,797+20390.15
'26/04/071850186018351860+50+2.761.3819,89572,3290.28368+5,880+421+91.3+6,39370.8-59826,000+12190.07
'26/04/021865186518051810-45-2.433.2329,332189,6280.15535-9,386-193+136-9,44270.7+24526,598-270.03
'26/04/011840185518301855+95+5.41.4246,457103,2630.45857+6,181+633+2,463+9,27770.8-25526,353+990.03
'26/03/311775179017601760-20-1.121.6975,832472,2130.161,342-20,438+1,421+2,732-16,28570.8-8726,608000
'26/03/301780180017801780-40-2.21.146,272335,7780.14827-15,960+558-439-15,84170.8+31026,695000
'26/03/271805182518001820-20-1.091.3633,883165,5620.2614-11,136+381+712-10,04270.9-19226,385-100
'26/03/261850186518401840-5-0.271.3624,63581,5720.3456-5,191+548+143-4,50071+17826,577-1710
'26/03/251865187518451845+35+1.931.6646,66492,1020.51867+979+265+700+1,94471+3226,399+3180.07
'26/03/241850185018001810002.7630,570125,8160.24558-5,178+691+442-4,04571+14526,367+5150.06
'26/03/231790181517851810-30-1.631.6341,950360,7850.12756-15,306+1,861+724-12,72171+10726,222+3100.04
'26/03/201860187018401840-10-0.541.6253,706208,0420.26991-6,769-4,028-36.1-10,83371.1-15426,115070.03
'26/03/191875188018501850-55-2.891.5738,751386,1930.1722-22,790-99.6+451-22,43971.1+1,23126,269+170.03
'26/03/181900191018901905+35+1.871.0725,69577,1340.33489+373-144+721+95071.2+7525,038060.02
'26/03/171875188018601870+30+1.631.0926,75481,7830.33500-230-492+905+18371.2-1,28624,963+660.02
'26/03/161875188018451845-20-1.071.8835,401221,2490.16657-16,174-802+661-16,31671.2+62926,249000
'26/03/131840188518401865-20-1.062.3936,317223,6220.16676-12,743-133-353-13,23071.3+44925,620000
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
'26/03/121900191518851885-55-2.841.5540,662236,3700.17771-19,046+283+256-18,50771.3+1,16625,171-200
'26/03/111885195018751940+90+4.864.0539,238124,2140.32752+5,027-36.4+770+5,76171.4-56524,005-13720.01
'26/03/101870189018301850+40+2.213.3146,927234,1360.2875-969+522-260-70771.4-70924,570-611390.57
'26/03/091775181017701810-80-4.232.1294,441744,7990.131,694-37,837+2,661-1,627-36,80271.4+1,64725,279+452000.79
'26/03/061880190018801890-10-0.531.0534,307202,3760.17648-10,927+946+866-9,11571.6+67923,632-101550.66
'26/03/051940196018951900+35+1.883.4956,490235,9750.241,085-9,756+1,494+118-8,14471.6+74422,953-41650.72
'26/03/041895191018651865-70-3.622.3384,647728,3960.121,595-27,354+1,467+799-25,08971.7-12622,209-221690.76
'26/03/031970198019351935-40-2.032.2854,577528,4330.11,066-21,195+1,279+897-19,02071.8-28422,335-211910.86
'26/03/021940199519401975-20-12.7657,405325,6110.181,132-19,539+2,624+514-16,40171.9+30722,619-132120.94
'26/02/262000201019951995-20-0.990.7474,411199,3420.371,487-18,137+1,202+1,264-15,67172+67722,312-112251.01
'26/02/251995202519952015+50+2.541.5347,399145,2780.33952-4,192+2,744+870-57872+54021,635+52361.09
'26/02/241915197519151965+65+3.423.1644,31799,5860.45864+6,887+1,486+1,182+9,55572.1-73721,095+52311.1
'26/02/231900193519001900-15-0.781.8380,769209,8380.381,545-17,559+2,322+1,908-13,32972+57521,832-402261.04
'26/02/111880192518751915+35+1.862.6644,684150,4090.3853-4,941+1,141+1,258-2,54372.1+3121,275+192671.25
'26/02/101845188018401880+65+3.582.245,674102,6940.44852+12,634+241-431+12,44372.1-1,71521,244+242481.17
'26/02/091830183518151815+35+1.971.1240,35080,2150.5737+2,919+267+6.58+3,19372.1+2122,959-312240.98
'26/02/061745178017401780+15+0.852.2736,484117,6070.31642-6,574+962-1,072-6,68472.1-18322,938+162551.11
'26/02/051765178017601765-20-1.121.1228,974119,6860.24512-9,668+1,236-537-8,97072.1+84723,121-152391.03
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
'26/02/041785180517751785-15-0.831.6729,08889,6120.32520-9,645+840+428-8,37772.1+39522,274-12541.14
'26/02/031810181017851800+35+1.981.4230,38763,3700.48546-2,924+1,083-11.5-1,85372.2+1,10221,879-162551.17
'26/02/021750176517451765-10-0.561.1333,342227,6930.15585-9,845+2,045+186-7,61472.2-720,777+162711.3
'26/01/301790180017751775-30-1.661.3946,342155,4950.3827-13,718+450-117-13,38472.2+87720,784-882551.23
'26/01/291830183518001805-15-0.821.9236,079112,6520.32655-8,629+15.1+280-8,33472.3+25019,907-43431.72
'26/01/281790182017901820+40+2.251.6931,32879,9360.39566+7,714+664+386+8,76372.3-13419,657+203471.77
'26/01/271760178517551780+25+1.421.7132,18459,8630.54571+6,704-285+281+6,70072.3-69319,791+73271.65
'26/01/261765178517551755-15-0.851.6925,989104,4290.25459-4,006-399+21.3-4,38372.3-19720,484-173201.56
'26/01/231770177517501770+10+0.571.4229,67658,1400.51524-4,918+3,364+230-1,32472.3-43820,681+13371.63
'26/01/221765177017501760+20+1.151.1534,43867,5150.51607-5,350+421+1,311-3,61972.3-62021,119-273361.59
'26/01/211745176517401740-35-1.971.4150,745186,4500.27887-18,029-3,633-182-21,84572.3+1,01721,739-533631.67
'26/01/201740177517401775+15+0.851.9932,68778,9920.41575-5,392-22-836-6,25072.4+6320,722-54162.01
'26/01/191725178017251760+20+1.153.1632,24295,3990.34563-8,021-1,064-1,817-10,90172.4+6720,659+204212.04
'26/01/161735175017101740+50+2.962.3758,109118,9710.491,007+10,106+208-1,133+9,18172.4-2,46020,592+934011.95
'26/01/151685170016801690-20-1.171.1741,704135,1190.31704-10,350+1,281+1,172-7,89772.4+67623,052-53081.34
'26/01/141705171517001710000.8833,25479,3420.42568-5,844+1,058+941-3,84572.4+13622,376-13131.4
'26/01/131720172017001710+20+1.181.1834,06472,9060.47583-3,082-135+118-3,10072.5-14522,240-83141.41
'26/01/121700170516901690+10+0.60.8934,55763,9350.54586-10,256+19.9+188-10,04772.5+41822,385-223221.44
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/091665170016551680-5-0.32.6742,19189,3130.47708-11,454-333+672-11,11572.5-71521,967-913441.57
'26/01/081660170016551685+10+0.62.6931,48667,7090.47530-4,178+567-198-3,80972.6-42422,682+754351.92
'26/01/071665168516651675-30-1.761.1754,808158,6780.35917-26,817+944+405-25,46772.6+48823,106+303601.56
'26/01/061645170516451705+35+2.13.5954,07392,4500.58908-7,990+957-137-7,17072.7-65822,618+193301.46
'26/01/051630169516251670+85+5.364.4276,183160,9410.471,269-5,543+3,437+2,021-86.272.7+55623,276+623111.34
'26/01/021555158515451585+35+2.262.5839,83677,9720.51625-4,399+712+1,363-2,32472.7+95422,720+832491.1
'25/12/311520155015151550+30+1.972.331,39060,2860.52484+2,766+303-214+2,85572.8-66621,766+201660.76
'25/12/301515153015101520-10-0.651.3121,81944,8330.49332-2,181-1,281+157-3,30472.8+10222,432+161460.65
'25/12/291515153015101530+20+1.321.3224,01068,1560.35366+3,091+372+914+4,37872.8-44522,330+401300.58
'25/12/261505151014951510+15+1120,80657,4780.36313+2,076+406+488+2,97072.8-54122,775+29900.4
'25/12/241495150014851495+5+0.341.0113,70735,0550.39204-2,144-124-183-2,45172.7+7123,316+9610.26
'25/12/231475149014701490+25+1.711.3722,33750,8110.44332+4,730+250+133+5,11272.7+52523,245+16520.22
'25/12/221465147014551465+35+2.451.0523,91938,4820.62350+7,513+32.3+770+8,31572.7-35622,720+12360.16
'25/12/191455145514301430001.7542,61446,7950.91613+1,647-2,473+1,081+25572.7+33023,076-1240.1
'25/12/181420143514151430001.433,10474,3300.45472-3,242+1,700+2,933+1,39172.7+59722,746+5250.11
'25/12/171435144514251430-5-0.351.3933,10481,4340.41475-9,376+272+4,192-4,91272.7+49522,149-2200.09
'25/12/161435144514251435-15-1.031.3836,751151,5640.24527-12,665+2,492+1,246-8,92772.7+20321,654+6220.1
'25/12/151450145514451450-30-2.030.6828,16192,8710.3409-11,951+712+1,070-10,16972.8+52121,451-1160.07
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
'25/12/121475148514701480+10+0.681.0224,02541,6620.58355+2,199+882+921+4,00272.8+22120,930-25170.08
'25/12/111510151514651470-30-23.3331,820107,2080.3472-4,179+501+896-2,78272.8+55220,709+42420.2
'25/12/101490150514851505+25+1.691.3526,38853,4690.49395+7,567+964+1,326+9,85772.8-24720,157000
'25/12/091495150014801480-15-11.3427,55547,5010.58409-5,417+452+1,349-3,61572.8+72820,404000
'25/12/081465149514601495+35+2.42.427,40665,1980.42406+7,527+545+327+8,39972.8-13319,676-1300
'25/12/051445146014401460+15+1.041.3822,54035,3270.64327+8,960-45.6+727+9,64272.8-21919,809-111130.07
'25/12/041445145014301445-5-0.341.3821,93544,7210.49316+1,738+327+690+2,75572.8+38420,028-211240.62
'25/12/031440145014351450+20+1.41.0525,46332,5460.78368+4,238+131+221+4,58972.8+1019,64401450.74
'25/12/021430144014201430+20+1.421.4227,92334,8860.8399+5,200+285+446+5,93172.8-16919,634-351450.74
'25/12/011445144514101410-30-2.082.4333,722102,7980.33480-6,204+1,496+808-3,90072.8+45819,803-331800.91
'25/11/281440145514351440+5+0.351.3926,13138,5940.68378-2,299+1,148+1,748+59772.8+15619,345-82131.1
'25/11/271450145514301435-5-0.351.7424,20247,1320.51349-1,631+627-94.9-1,09972.8+22519,189-262211.15
'25/11/261430144014251440+25+1.771.0631,66047,6420.66454-1,105+5,322+643+4,85972.8-37018,964+222471.3
'25/11/251425142514051415+40+2.911.4531,00750,6280.61438+6,458-52.2-91.6+6,31472.8-44119,334+152251.16
'25/11/241400140513751375-10-0.722.1788,862142,0900.631,228-18,933+412+2,268-16,25372.8+70619,77502101.06
'25/11/211395140513851385-70-4.811.3764,673347,1000.19902-34,625+117+3,968-30,54072.9+1,03119,069-692101.1
'25/11/201450146014401455+60+4.31.4328,29554,4560.52411+6,704+288+536+7,52873+16918,038+282791.55
'25/11/191400141513951395-10-0.711.4242,661109,7060.39599-5,426+154+1,016-4,25673+9317,869-132511.4
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
'25/11/181435143514051405-40-2.772.0849,857272,9620.18706-15,668+477+748-14,44373-23817,776-452641.49
'25/11/171450146014451445+15+1.051.0534,87352,5880.66505+6,263-2,467-1,617+2,17973.1+12418,014+53091.72
'25/11/141425144014251430-30-2.051.0332,779216,6300.15469-17,020+480+438-16,10273.1+12917,890-93041.7
'25/11/131460147014601460-15-1.020.6823,92173,8410.32350-7,932-203-23.6-8,15973.2+12817,761-93131.76
'25/11/121470148514601475+10+0.681.7125,99838,4200.68383-1,642+335+436-87173.2-40517,633+93221.83
'25/11/111490149514651465-10-0.682.0324,85767,6660.37368-5,735+187-43.1-5,59173.2-77218,038-73131.74
'25/11/101470148514651475+15+1.031.3726,57944,7990.59392-3,911+206+919-2,78673.2+11018,810-83201.7
'25/11/071460146514551460-5-0.340.6823,55278,9410.3344-3,253+102-298-3,45073.2-9818,700+113281.75
'25/11/061470148014651465+5+0.341.0329,95574,0150.4441-2,097+459+1,083-55473.3+10818,798+13171.69
'25/11/051480148514551460-45-2.991.9963,423248,0890.26931-30,801+538+2,031-28,23273.3+2,37018,690-583161.69
'25/11/041520152514951505-5-0.331.9935,92370,6780.51542+2,907+939-73.3+3,77273.4-32616,320+13742.29
'25/11/031510152014901510+10+0.67230,91371,4670.43465+3,528+497+783+4,80873.4-24116,646+133732.24
'25/10/311515152515001500-5-0.331.6633,83945,6960.74511-7,726+292+3,058-4,37673.4+59516,88703602.13
'25/10/301515152015001505001.3330,05862,8930.48454-1,913-171-78.2-2,16273.4-41216,292+13602.21
'25/10/291495151514901505+30+2.031.6932,77562,6050.52493+6,209+221+557+6,98773.4-15016,704-93592.15
'25/10/281480149014701475-5-0.341.3535,13661,0440.58519-8,298+212+768-7,31873.4-15716,854-93682.18
'25/10/271500150014801480+30+2.071.3836,02455,9540.64537+979-301+2,346+3,02373.4-617,011-103772.22
'25/10/231440145514351450-10-0.681.3726,13576,9760.34378-8,491+99.3+546-7,84673.4-34817,017+43872.27
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
'25/10/221460147014551460-20-1.351.0130,679118,9290.26448-14,952+732+1,573-12,64773.5+51017,365-233832.21
'25/10/211485150014801480001.3537,06772,0800.51552-300+1,583+236+1,51973.6-46116,855-24062.41
'25/10/201460149514551480+30+2.072.7634,97258,1050.6517+5,823+1,075+566+7,46473.6-66817,316+174082.36
'25/10/171455146514501450-35-2.361.0143,865145,3300.3639-12,682+564-20.6-12,13873.5-52717,984-63912.17
'25/10/161465149514651485+20+1.372.0542,49185,7090.5628-6,983+1,698+2,003-3,28273.6+1,16818,511-613972.14
'25/10/151435146514251465+40+2.812.8145,43264,8880.7658+121-388+2,559+2,29173.6+72317,343+104582.64
'25/10/141455146014201425+10+0.712.8344,82195,0570.47646-1,162+213-312-1,26173.6-43516,620+834482.7
'25/10/131390142013901415-25-1.742.0860,322196,4890.31849-18,979+938+2,723-15,31773.6+1,13017,055+273652.14
'25/10/091440145514301440+25+1.771.7742,50876,8650.55613-1,502-68.4+1,633+62.773.7+56715,925+143382.12
'25/10/081410142014051415-20-1.391.0527,70989,6830.31392-9,910+25.8+1,607-8,27773.7+20715,358-153242.11
'25/10/071420144514201435+35+2.51.7942,42593,5540.45607-12,226-23.5+2,344-9,90673.8+69515,151+193392.24
'25/10/031365140013651400+35+2.562.5634,37972,8130.47476+863-412+896+1,34773.8-33114,456+703202.21
'25/10/021360137013551365+40+3.021.1332,69461,2820.53446+6,925+2.3+1,905+8,83273.8-4314,787+832501.69
'25/10/011325135013251325+20+1.531.9236,18547,8790.76483+8,448+487+1,134+10,06973.8-27614,830+221671.13
'25/09/301310132013051305+5+0.381.1544,85344,2781.01588+673+541+1,649+2,86373.8+28615,106+111450.96
'25/09/261310131512951300-20-1.521.5229,379103,3370.28383-3,002-142+1,188-1,95573.8+4314,820-431340.9
'25/09/251320133013201320-20-1.490.7527,80151,8020.54368-8,113-168+2,059-6,22173.8+79614,777-221771.2
'25/09/241350135513251340002.2447,82086,9870.55640-4,744-398+2,122-3,02173.8+84713,981-31991.42
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
'25/09/231320134013151340+45+3.471.9337,52384,1610.45499+3,311+41.7+436+3,78973.8-9113,134+732021.54
'25/09/221270129512701295+30+2.371.9830,41245,4240.67391+2,745-304+1,245+3,68673.8-38313,225+331290.98
'25/09/191285129012651265-20-1.561.9548,89445,2161.08622-8,573-1,326+689-9,21073.8+35213,608-72960.71
'25/09/181275128512651285+20+1.581.5826,44232,0500.83338+907-91.2+916+1,73273.8-17113,256+431681.27
'25/09/171270127512651265-15-1.170.7832,01943,7830.73406-4,367-561+581-4,34873.8-30513,427-111250.93
'25/09/161265128512601280+30+2.4242,28069,0190.61540+13,671-899-721+12,05073.8-6913,732+1361360.99
'25/09/151260126012501255-5-0.40.7926,01934,3290.76326-836-645+537-94473.8+19513,801000
'25/09/121255126012501260+20+1.610.8128,22549,8230.57354+10,814-324+718+11,20873.8-24513,606000
'25/09/111255126012351240+15+1.222.0434,81168,1030.51435+10,036-596-910+8,53073.8-53813,851-800
'25/09/101220123012151225+25+2.081.2543,51782,4070.53532+14,653-137+1,571+16,08673.7-36914,389-19480.06
'25/09/091195120011901200+20+1.690.8535,72046,4200.77428+13,808-96.7+976+14,68873.7-35914,758-322021.37
'25/09/081195119511801180001.2728,39335,6720.8337+12,400+30.9+127+12,55873.6+26115,117-452341.55
'25/09/051175118011701180+20+1.720.8627,93124,6091.13328+11,888-147+349+12,08973.6-12414,856-62791.88
'25/09/041170117511601160001.2925,31122,5771.12296+6,852-103-101+6,64873.5+23814,980-312851.9
'25/09/031155116011451160001.2920,21129,9920.67234+1,143-134-280+72873.5+6514,742-473162.14
'25/09/021170117511551160-5-0.431.7214,99424,7840.6174+1,153-162+70.5+1,06173.5-27614,677+213632.47
'25/09/011150116511451165+5+0.431.7223,02241,4160.56266+2,414+129-233+2,30973.5-42514,953+173422.29
'25/08/291180118511601160002.1621,82025,6580.85255+389-594+79.9-12573.5+7115,37803252.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/08/281185118511601160-30-2.522.120,96136,7280.57246-1,309-642+155-1,79673.5+22215,307-503252.12
'25/08/271190119011801190+15+1.280.8523,82530,4770.78283+3,673+432+439+4,54473.5-18415,085+173752.49
'25/08/261165118511601175+5+0.432.1439,49525,7511.53463-4,335+65.2+74.9-4,19573.4-2815,269+73582.34
'25/08/251165118011601170+35+3.081.7627,47138,7540.71322+3,338+569+222+4,12873.5-2015,297+493512.29
'25/08/221155115511351135-15-1.31.7420,22037,2920.54231-4,170-142-10.3-4,32273.4+1515,317-63021.97
'25/08/211140115511401150+15+1.321.3225,03039,1700.64287-5,062+90.4+817-4,15573.4-31815,302-263082.01
'25/08/201165116511351135-50-4.222.5373,149201,3350.36840-32,340+129+4,263-27,94873.5+85115,620-1403342.14
'25/08/191180118511751185+5+0.420.8522,44019,1381.17265+2,703-159+82.5+2,62773.6-28114,769+224743.21
'25/08/181170118511701180001.2721,18329,1580.73250-79.1+43.9+545+50973.6-29715,050+44523
'25/08/151175118511701180+5+0.431.2823,57731,0390.76278-1,318-780+1,344-75473.6+16815,347+24482.92
'25/08/141185119011751175-25-2.081.2535,26955,6780.63416-10,363+28.7+719-9,61573.6+57215,179-424462.94
'25/08/131185120011851200+20+1.691.2739,70858,6320.68474+4,574+171+167+4,91273.6-83814,607+154883.34
'25/08/121180119011701180001.6930,13737,1890.81356-1,462+259+62.6-1,14073.6-23715,445+44733.06
'25/08/111170119511651180+5+0.432.5537,43653,1350.7442-2,298-266+263-2,30273.6+11415,682-24692.99
'25/08/081180118511701175-5-0.421.2727,43543,5580.63323-3,406-369-451-4,22673.6-15615,568-434713.03
'25/08/071160118011551180+55+4.892.2264,96698,3350.66761+23,150+78.6+1,026+24,25573.6-10815,724+1005143.27
'25/08/061130113511251125-25-2.170.8724,01655,9360.43271-5,787-737-89.5-6,61473.5+31815,832-424142.61
'25/08/051145115011401150+15+1.320.8820,69624,1240.86237+1,738-195-530+1,01373.6-25715,514+84562.94
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
'25/08/041130113511251135-5-0.440.8825,25747,2060.54285+7,098-329-783+5,98673.6-7615,771+374482.84
'25/08/011145115011301140-20-1.721.7245,35276,1350.6517-3,792-142+712-3,22273.5+39715,847-354112.59
'25/07/311160116511551160+5+0.430.8735,98750,3610.71417+9,040-1,293+1,612+9,35973.5+15415,450+84462.89
'25/07/301150116011451155+20+1.761.3237,44542,4790.88431+12,832-352+592+13,07273.5-17415,296-204382.86
'25/07/291145114511251135-10-0.871.7541,47243,2970.96471+574-465+225+33473.5-1715,470+54582.96
'25/07/281155116011451145001.3123,15324,0430.96266+2,430-329+458+2,56073.5-12515,487-44532.93
'25/07/251150115511401145001.3123,02725,1780.91264+4,913-1,367-221+3,32573.4+22815,612-64572.93
'25/07/241150115511451145000.8716,03819,1860.84184+1,151-468+148+83173.4+1215,384+44633.01
'25/07/231140114511351145+15+1.330.8831,36032,5860.96358-571-641+2,247+1,03573.4+52015,372-124592.99
'25/07/221145116011301130-20-1.742.6154,93359,6790.92629+4,360-935+363+3,78873.4-89014,852-24713.17
'25/07/211145115011351150-5-0.431.332,37439,3500.82371+2,154+166-234+2,08773.4-10815,742+124733
'25/07/181155116011451155+25+2.211.3350,46870,4570.72582+19,294-214+283+19,36473.4-96415,850-234612.91
'25/07/171130113511151130001.7736,97141,4630.89416-2,765-22.6+1,868-92073.3+25616,814+114842.88
'25/07/161120113011201130+20+1.80.934,51465,1680.53389+11,347+128+277+11,75273.3-28316,558+114732.86
'25/07/151095111510901110+15+1.372.2849,45862,3680.79546+9,925-81.6+913+10,75673.3+77716,841-84622.74
'25/07/141100110010851095-5-0.451.3629,97629,9651328+1,151-152-1,940-94173.2-2716,064-134702.93
'25/07/111095110010901100000.9130,61630,8510.99336+4,265-1,194+28.7+3,10073.2-23716,091-294833
'25/07/101095110010901100+10+0.920.9223,94734,4270.7262+5,901-1,300-569+4,03273.2-15416,328+815123.14
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
'25/07/091070109010651090+10+0.932.3125,90030,4920.85280+807-70.5+37.9+77573.2-29016,482+74312.61
'25/07/081070108010651080001.3929,94537,8740.79321-284-352+955+31973.2+4416,772+224242.53
'25/07/071080108510701080-5-0.461.3819,94929,1610.68215-380-8.18+367-21.473.2-54916,728-344022.4
'25/07/041095110010801085-5-0.461.8323,55733,0030.71256+597+80.5+60+73773.2+1917,277+54362.52
'25/07/031105110510901090+5+0.461.3839,72052,1360.76436+4,547-72.9+311+4,78573.2+60717,258-104312.5
'25/07/021075108510701085001.3824,45426,0050.94264+864-240-284+34073.1-1716,651-384412.65
'25/07/011080109510751085+25+2.361.8952,81968,9340.77572+17,472-205+624+17,89173.1-1,30016,668-514792.87
'25/06/301075108010601060-20-1.851.8535,76339,4640.91383-891-231+140-98273.1+72017,968-1175302.95