≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2412 中華電 (還原股價) / K線圖(日)

2412 中華電

日期: 09/22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
145144.5+0.5+0.35%1.38%145145143
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,4697.9億3,3411.64張/筆144.43.0728.437.09
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)
9,03413億5,1561.75張/筆144-1 (-0.69%)

連續漲跌: 首日上漲  ( +0.5元 / +0.35%)

財報評分: 最新66分 / 平均69分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 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)

• 三大電信iPhone 18 Pro系列資費、優惠總整理！門檻提高狂送好康 (ETtoday新聞雲 09/16 06:02)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 中華電信iPhone 18 Pro系列資費方案出爐　「0元購機成絕響」 (ETtoday新聞雲 09/15 11:13)

• 外資猛砍台積電！4天提款2.39萬張　今日買賣前10大曝光 (ETtoday新聞雲 09/14 16:48)

• 中華電信蘋果新機網路預約2分鐘即額滿 祭出下周首賣會優惠 (Anue鉅亨 09/11 18:52)

• 外資和自營商聯手賣超近1200億元 外資防禦操作轉買金控及電信股 (Anue鉅亨 09/11 18:02)

• 升息拉警報！外資進出前10大一文看　重砍友達10萬張 (ETtoday新聞雲 09/11 17:45)

• 中華電信豁出去！iPhone 18 Pro首賣會「抽兩支1TB」活動辦法公開 (ETtoday新聞雲 09/11 14:34)

• 〈電信三雄財報〉中華電信資通訊業務暢旺 8月EPS 0.57元重回獲利王寶座 (Anue鉅亨 09/10 19:26)

• 中華電信公佈2026年8月營運績效 (公告訊息 09/10 17:18)

• 中華電信 iPhone 18 Pro、iPhone Duo 下午3點開放預約　只有兩小時 (ETtoday新聞雲 09/10 12:10)

• 台灣大林之晨：若成功完成精誠公開收購 明年營收挑戰電信一哥 (Anue鉅亨 09/08 20:00)

• 代子公司中華系統整合(股)公司公告向中華電信(股)公司取得使用權資產 (公告訊息 08/31 15:34)

• 外送員變無人機！嘉義智慧物流實測　全台首例商業化驗證 (ETtoday新聞雲 08/31 09:00)

• 中華電將參加Goldman Sachs舉辦之投資人會議 (公告訊息 08/26 14:03)

• 搶進日本上兆元創新生態系！國發會東京新基地啟用 席位「倍僧」助打國際盃 (Anue鉅亨 08/21 10:44)

• 代子公司光世代建設開發(股)公司公告向中華電信(股)公司取得使用權資產 (公告訊息 08/14 13:33)

• 代子公司宏華國際(股)公司公告向中華電信(股)公司取得使用權資產 (公告訊息 08/14 13:33)

• 〈電信三雄財報〉台灣大續坐獲利王寶座 今年前7月EPS 3.32元 (Anue鉅亨 08/10 18:58)

• 中華電2026年第二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 08/10 16:43)

• 中華電信公佈2026年7月營運績效 (公告訊息 08/10 16:43)

• 中華電董事會通過辦理北一機房基地危老重建案第一期工程 (公告訊息 08/07 22:47)

• 中華電2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/07 16:41)

• 最新行動網路體驗報告曝光！中華電信奪12獎持續稱霸 (ETtoday新聞雲 08/07 15:30)

• 中華電信第二季獲利超越財測高標　EPS創10年最佳 (ETtoday新聞雲 08/07 00:58)

• 〈電信三雄財報〉中華電信第二季獲利超越財測高標 EPS 1.38元創10年同期高 (Anue鉅亨 08/05 19:01)

• 八大官股調節台股240億！提款台積電最多　進出前10名一次看 (ETtoday新聞雲 08/01 07:50)

• 中華電信、遠傳參與2026 AI WAVE SHOW 透過AI助力企業轉型升級 (Anue鉅亨 07/30 19:05)

• 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)

• 外資瘋砍台股875億！台積電連5賣　買賣超前10一次看 (ETtoday新聞雲 07/28 17:44)

• 〈焦點股〉台股盤中狂殺逾2000點 電信三雄力守5日線成避風港 (Anue鉅亨 07/28 12:10)

• 中華電信攜富士通及1Finity簽署兩年MOU 推動台灣全光網路應用 (Anue鉅亨 07/22 18:10)

• 股災巨震後 台股市值前20大洗牌 南亞衝上第10大、台新新光金新進榜 (Anue鉅亨 07/21 12:49)

• 台股腳軟收黑！外資砍台新新光金大撿群創　一文看買賣超前10大 (ETtoday新聞雲 07/20 17:59)

• 〈熱門股〉台股遭血洗 防禦型電信三雄吃香 本周順利走完填息路 (Anue鉅亨 07/18 10:37)

• 外資暴砍1890億元！賣超前10大一文看　台積電調節4.4萬張 (ETtoday新聞雲 07/17 17:44)

• 〈焦點股〉亂市出英雄 電信三雄趁暴跌2300點全數完成填息 (Anue鉅亨 07/17 12:36)

• Starlink來台有望？中華電信抱開放態度：積極爭取獨家 (ETtoday新聞雲 07/14 14:30)

• 中華電信推「台灣首部」全角色有聲劇　搶聲音經濟力拼用戶翻倍 (ETtoday新聞雲 07/14 13:44)

• 〈電信三雄財報〉台灣大上半年EPS 2.86元 位居電信獲利王 (Anue鉅亨 07/13 17:46)

• 中華電信公佈2026年6月營運績效 (公告訊息 07/13 15:10)

• 中華電投資Catalight Capital GP, L.P. (公告訊息 07/09 13:37)

• 外資調節台股379億元、連5賣　買賣超前10大一次看 (ETtoday新聞雲 07/08 18:08)

• 中華電信獲卓越投資獎 簡志誠揭CVC挺新創的三個關鍵角色 (Anue鉅亨 07/07 13:25)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2412 中華電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共6,332日｜股價已還原
成交價: 145元 (+0.5元/ +0.35%)成交張數: 5,469張成交金額: 7.9億元
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
歷史次高
近2日新高
首日上漲
(+0.5元/ +0.35%)
第1725低
近20日新低
第2909高
近18日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
145元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年
'16/09/23
~09/22
15年
'11/09/26
~09/22
20年
'06/09/25
~09/22
今年
01/02
~09/22
起算價14514413913613912912911710491.875.450.717.5126
漲跌價0+1.5+6+8.5+6.37+16+16.5+28.2+40.7+53.2+69.6+94.3+128+19.4
漲跌幅0%+1.05%+4.32%+6.23%+4.59%+12.4%+12.8%+24.2%+39%+58%+92.4%+186%+729%+15.4%
振幅1.72%2.44%5.76%7.69%9.74%13.5%16.2%28.1%41.2%60%104%198%734%15.4%
成交張數4.26萬7.27萬14萬25萬97.2萬174萬273萬496萬726萬1,151萬2,185萬3,288萬5,763萬232萬
成交金額61.7億105億200億351億1,349億2,418億3,739億6,603億9,415億1.45兆2.57兆3.64兆5.32兆3,199億
週轉率0.55%0.94%1.8%3.23%12.5%22.5%35.2%63.9%93.6%148%282%424%743%30%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/22145145143145+0.5+0.351.385,4693,3411.647.9+2,401+53.7+23+2,47818.1+601,8200281.54
'26/09/21145145143144-1-0.691.379,0345,1561.7513+1,075+305+105+1,48518.1-121,760-6281.59
'26/09/18145146144146+0.5+0.341.0328,0817,6393.6840.8+7,429-1,132+425+6,72218.1-1911,772-31341.92
'26/09/17144145143145+1.5+1.051.3915,2647,6721.9922+10,044-563+28+9,50918-1421,963+35653.31
'26/09/16144144142144001.3914,8268,3031.7921.2+5,859-329+41+5,57117.9-452,105+1301.43
'26/09/15144144142144+1+0.70.716,9147,1832.3524.2+11,836-33+99+11,90217.8-462,150+1291.35
'26/09/14141142140142+2+1.421.4218,7979,2692.0326.6+11,849+87-334+11,60217.7-1812,196+1281.28
'26/09/11140140139140+1+0.721.0814,5496,8862.1120.4+9,937+113-64+9,98617.5+252,3770271.14
'26/09/10138140138140000.727,1235,0691.419.92+3,915+99.3-79+3,93517.4-662,352+3271.15
'26/09/09138140138140+0.5+0.361.449,7975,8881.6613.6+4,571+898-86+5,38317.3-1532,418-3240.99
'26/09/08138139137139+1+0.721.4511,1886,0931.8415.5+5,817-605-92.2+5,12017.3+1672,571-52271.05
'26/09/07138138136138+0.5+0.361.458,9545,0561.7712.3+959+0.31+138+1,09817.2+9502,404+52793.29
'26/09/04138138137138-0.5-0.360.727,3834,1961.7610.2+1,584+167+91+1,84217.2-501,454+1271.86
'26/09/03138138136138+0.5+0.361.4513,0605,8992.2118+5,233-329-27+4,87717.2-1041,504-2261.73
'26/09/02136138136138+1.5+1.11.110,9615,1032.1515+5,225+119-1.99+5,34217.1-2881,608+10281.74
'26/09/01136136136136000.746,8904,7691.449.36+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
'26/08/28136136135136001.1111,7026,3081.8615.9-3,945+236+19-3,69017-261,6930171
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
'26/08/27136136136136-0.5-0.370.745,6154,0291.397.63-367+197+35-13617.1+171,719+1170.99
'26/08/26136136136136-0.5-0.370.737,8425,4701.4310.7-1,982-3.17+115-1,87117.1+791,702-1160.94
'26/08/25136137136136000.734,4403,0881.446.06+881+46.7+21+94917.1-521,623-10171.05
'26/08/24136137136136001.17,0914,5871.559.65-1,511-0.7+28-1,48417.1-31,6750271.61
'26/08/21136137136136000.735,3183,2191.657.26-645+12.6+57.4-57517.1-301,6780271.61
'26/08/20136137136136+0.5+0.370.745,2953,5971.477.22+266+24-58+23217.1-501,7080271.58
'26/08/19136137136136-1-0.730.737,1214,6391.539.7-1,120-63-42.1-1,22517.1-231,7580271.54
'26/08/18136138136137+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
'26/08/14136136135135-1-0.741.111,3878,4021.3615.4-4,262+1,509+7.01-2,74617.2+641,979-1271.36
'26/08/13136136135136000.748,9277,3401.2212.1-1,966-14.7+111-1,87017.2-331,915-5281.46
'26/08/12137137136136001.18,8906,4001.3912.1-1,240-1,975+29-3,18617.2-4021,9480331.69
'26/08/11136137136136-0.5-0.370.738,0435,3531.511-1,682+30+32-1,62017.2-132,350-4331.4
'26/08/10138138136136-1-0.731.099,5436,1081.5613-2,512-62.7+73-2,50217.3-852,363-4371.57
'26/08/07137138136138+0.5+0.361.096,9224,5001.549.49+1,408+370-27+1,75017.3-6702,4480411.67
'26/08/06136138136137000.738,6154,5541.8911.8-740+554-239-42517.4-2733,118-1411.31
'26/08/05136138136137+0.5+0.371.4711,9116,0211.9816.3+1,090-1.27+153+1,24217.4-6413,391-25421.24
'26/08/04138138136136-2.5-1.81.815,62211,8231.3221.4-2,906-856-587-4,34817.4-1774,032-48671.66
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
'26/08/03138140138139-0.5-0.361.4310,5206,0761.7314.6+1,909-632-228+1,04817.4-2764,209-1621152.73
'26/07/31140140138140-1-0.711.4223,6657,2783.2533+6,775+1,639+199+8,61317.4-2,3194,485-6652776.18
'26/07/30141141138140001.7818,5697,0452.6425.9+7,430+76+272+7,77717.3-8966,804+43694213.8
'26/07/29141142139140-0.5-0.352.4836,60110,5133.4851.6+12,934-565+727+13,09717.2+3,9047,700+2995066.57
'26/07/28140141140141+0.5+0.361.0717,9127,1912.4925.2+9,690+63.7+864+10,61717+1,3933,796+1142075.45
'26/07/27140140139140+1.5+1.081.0822,5117,4253.0331.5+13,606+93.9+309+14,00916.9-1292,403+5933.87
'26/07/24138139138139+1+0.721.0916,0005,9732.6822.1+6,764+696+750+8,21016.7+132,532+1883.48
'26/07/23139139138138-0.5-0.361.0810,8834,4682.4415+3,648-45.6+770+4,37216.6+302,519-3873.45
'26/07/22138139137138-0.5-0.361.4413,4656,2762.1518.6+2,782-171+217+2,82816.5-3392,489-20903.62
'26/07/21138140137139001.818,4205,9163.1125.4+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
'26/07/17136140136138+2+1.472.9437,68912,7792.9552.1+17,039+1,020+727+18,78716.1+1,0011,685+24754.45
'26/07/16134136134136+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
'26/07/13134136133134001.8720,06412,9381.5526.8-166+661-1,202-70715.8+58769+581.04
'26/07/09134135133134-1-0.741.4959,91926,2092.2980.1+6,976-30.6-10,742-3,79715.8+109711+330.42
'26/07/08136137134134-1.44-1.061.7725,35711,5802.1935.6-13,493+971-521-13,04315.7+75602000
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
'26/07/07136137135136-0.48-0.351.0618,9707,2642.6126.8-11,361+3,327+101-7,93315.9+63527000
'26/07/06136137136136+0.48+0.351.0613,3155,7142.3318.9-5,487+3,750+483-1,25416-94464000
'26/07/03136137136136001.0617,6305,5603.1724.9-10,092+3,748+14-6,33016.1+82558-500
'26/07/02136137136136-0.48-0.350.7116,5006,9922.3623.3-10,361+3,714+4.52-6,64216.2+90476-151.05
'26/07/01137137136136001.0620,1776,1223.328.6-7,327+2,910-52-4,46916.4-8386061.55
'26/06/30137138136136-0.48-0.351.0619,7127,5522.6128-11,021+3,687+269-7,06616.4-46394-161.52
'26/06/29139139137137-0.96-0.71.7523,9119,6672.4734.1-9,510+4,122+761-4,62816.6+76440-271.59
'26/06/26139140138138-0.96-0.691.3915,7396,7672.3322.7-8,061+3,184+832-4,04516.7+80364092.47
'26/06/25139140138139+0.48+0.351.3912,8574,7002.7418.6+96.4+348+410+85516.8+52284-693.17
'26/06/24138140138138-0.48-0.351.3912,5877,1541.7618.1-4,112+1,301+635-2,17716.8-1412320156.47
'26/06/23140140139139-0.48-0.351.0411,4155,6132.0316.5-3,372+657+151-2,56416.8+154373-1154.02
'26/06/22139141138139+0.48+0.351.748,3474,4271.8912.1-1,034+324+29-68116.9-502190167.31
'26/06/18140140139139-1.44-1.031.039,9674,2972.3214.4-1,800-691+364-2,12816.9+542690165.95
'26/06/17140141139140-0.96-0.681.379,0414,6651.9413.2-2,703+296-67.9-2,47516.9-12215-1167.44
'26/06/16141142140141+0.96+0.691.3712,8755,5452.3218.8+2,818-85.8+65.9+2,79817+1227-1177.49
'26/06/15141141139140+0.48+0.341.389,3364,2342.213.5-435+89+62-28416.9-20226+1187.96
'26/06/12140140138140001.389,0585,1331.7613.1-1,045-48.8-39.4-1,13416.9-133246-1176.91
'26/06/11139140138140+0.96+0.691.0417,4867,5452.3225.3+5,853+275+710+6,83816.9-2379+3184.75
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
'26/06/10136139136139+1.93+1.411.7614,7136,9502.1221.1+5,096+129+187+5,41216.9+100381+1153.94
'26/06/09133137133137+3.37+2.533.2518,4576,2142.9726+1,907+22+361+2,29016.8-2182810144.98
'26/06/08134135133133-2.41-1.771.7717,2468,9381.9324-7,159+361+287-6,51116.8+159499-1142.81
'26/06/05136137135136-0.48-0.351.4111,5866,1481.8816.4-5,149+198+980-3,97116.9+42340-3154.41
'26/06/04136138135136+0.48+0.351.7713,9616,8612.0319.8-1,018+1,631+823+1,43717-19298+2186.04
'26/06/03137138136136-0.96-0.71.4113,9867,7151.8119.9-4,190+4,132+212+15417-23317-2165.05
'26/06/02135137135137+1.44+1.071.7819,5529,3462.0927.7-4,824+7,593-20.9+2,748170340-1185.29
'26/06/01132137132135+3.37+2.553.6527,37510,4592.6238.5+5,040+5,941+632+11,61317.1-49340+8195.59
'26/05/29132133131132+0.48+0.371.4728,2216,5104.3438.8-6,478+4,972+967-54017-4389+2112.83
'26/05/28132133131131-0.48-0.361.0916,9996,5722.5923.3-9,468+3,519+359-5,59117.1-13393+192.29
'26/05/27132133131132+0.96+0.741.4715,6105,4742.8521.4-5,203+1,297+325-3,58117.2+32406+281.97
'26/05/26131133131131-0.48-0.371.4717,9706,2402.8824.6-9,162+1,832+237-7,09317.3-85374061.6
'26/05/25132132131131-0.48-0.361.0911,5466,1191.8915.8-7,508+359+216-6,93317.4+7459-361.31
'26/05/22132133132132-0.48-0.360.738,3505,0281.6611.5-5,979-34.4+10.3-6,00317.5+9452+191.99
'26/05/21134135132132-1.44-1.081.814,5216,7112.1620.1-5,392-566+396-5,56217.6+18443-281.81
'26/05/20137138134134-3.37-2.463.1623,1489,0202.5732.6-6,068+170+73.5-5,82417.7+95425-2,501102.35
'26/05/19132139132137+5.29+4.015.1152,96216,9073.1375.1+16,216+7,873-68.7+24,02017.8-139330+2,5042,511761
'26/05/18133133132132-0.96-0.720.727,7133,9391.9610.6-1,499+4+292-1,20217.6+226469-271.49
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
'26/05/15132133132133+0.48+0.360.738,8523,8502.312.2+2,323+41.7+205+2,57017.60243+193.7
'26/05/14131133131132001.0917,4755,0903.4324.1+2,909-79+296+3,12617.6-16243+183.29
'26/05/13131132130132+1.93+1.481.4814,2535,2782.719.5+5,909+1,708-62.4+7,55417.5-47259+172.7
'26/05/12130131130130000.749,7484,6362.113.3-1,808-68.3-101-1,97717.4-105306061.96
'26/05/11131131130130-0.96-0.730.736,6714,4911.499.06-2,543-11.8+75-2,47917.5+91411061.46
'26/05/08131131130131+0.96+0.740.749,4464,6222.0412.9-1,035-2+60-97717.5-45320061.88
'26/05/07130131130130-0.48-0.370.7414,1175,2342.719.2-3,423+344+118-2,96017.5+10365061.64
'26/05/06132132130131001.113,3054,4972.9618.1-1,971+204+89.1-1,67817.6+8355061.69
'26/05/05130131130131+0.48+0.370.745,3453,3441.67.26+486+98.6-6+57817.6-63347061.73
'26/05/04132132130130-0.48-0.371.477,0344,4681.579.56-2,525-27.5+67-2,48617.6+75410061.46
'26/04/30131132130131-0.48-0.371.19,8214,6722.113.4-822-230+20.5-1,03117.6+1335-161.79
'26/04/29132132130131-0.48-0.361.469,8105,4831.7913.4-1,234-360+10.6-1,58317.6-9334072.1
'26/04/28132133131132001.0917,8924,3884.0824.6-10,321-973-34.5-11,32917.6-128343+172.04
'26/04/27130133130132+1.44+1.112.2117,2336,9372.4823.6-3,343-400-143-3,88617.8+80471+261.27
'26/04/24131131130130-0.48-0.370.748,9915,1581.7412.2-1,147-290-14-1,45117.8+22391-141.02
'26/04/23131131130131-0.48-0.370.735,4323,4421.587.38-454-539-199-1,19117.9-84369-351.36
'26/04/22132132130131-0.48-0.361.4614,2564,2593.3519.4-2,024+117-131-2,03817.9+126453081.77
'26/04/21132133131132001.099,2354,2672.1612.7+1,614+406+10+2,03017.9+30327-282.45
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
'26/04/20132133132132-0.48-0.360.7312,5935,7792.1817.3+3,800-1,556+40+2,28417.9-1297-1103.37
'26/04/17132132131132+0.96+0.730.739,3674,6062.0312.8+5,320-543-37+4,74017.8-54298+1113.69
'26/04/16131131130131+0.96+0.741.1110,4876,0661.7314.3+4,104-656+150+3,59817.8-101352-1102.84
'26/04/15130130129130+0.48+0.371.118,2574,5641.8111.1+2,131-728+26+1,42917.7-1044530112.43
'26/04/14130130129130+0.48+0.370.7412,0275,1742.3216.2+2,003-1,346+54.7+71217.7-245570111.97
'26/04/13130130129129-0.96-0.740.746,6243,7191.788.91-8.85-1,015-47.9-1,07217.7+155810111.89
'26/04/10130130129130+0.48+0.370.746,8954,2541.629.31+508+178-95+59217.7-295660111.94
'26/04/09129130128130+0.96+0.751.4911,3474,9362.315.2-392+683-250+40.617.6-455950111.85
'26/04/08129130129129001.127,7453,869210.4-479+613+356+49017.7-31592+1111.86
'26/04/07129129128129000.755,8924,4651.327.87-1,020+747+32.8-24117.6-8623+3101.61
'26/04/02129129129129000.757,4974,1881.7910-526+63.2-81-54417.7+4631-971.11
'26/04/01129129128129+0.96+0.751.1310,6414,9572.1514.2+1,756-3,034+643-63517.7-1736270162.55
'26/03/31129129128128-0.96-0.750.7514,6946,4342.2819.6-2,093-3,361+887-4,56717.7+283800+12162
'26/03/30129129128129001.129,4385,2971.7812.6-1,317+109-63.5-1,27117.7+7517+340.77
'26/03/27129130129129-0.48-0.370.744,9203,5481.396.61-186-68.5+281+25.717.7+1510+110.2
'26/03/26130130129129-0.48-0.371.115,0763,2801.556.84+652-82.2+70+64017.7+3509000
'26/03/25130131129130+0.96+0.751.497,0374,3431.629.49+1,634-71.3+266+1,82917.7-130506000
'26/03/24129130129129000.757,5333,8951.9310.1+1,717+46+59.4+1,82217.7+8636000
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
'26/03/23128130128129001.4916,5567,3282.2622.1+2,553+1,400-39.7+3,91317.7+39628-1100
'26/03/20131131129129-1.44-1.111.8523,8736,9513.4332.1+1,311-648+438+1,10117.7+108589-1111.87
'26/03/19132132130130-1.93-1.451.4511,8846,0231.9716.1+259-106+138+29117.6+75481-4122.49
'26/03/18132132131132+0.48+0.360.739,1723,7072.4712.6+1,678+8.85+173+1,86017.6-177406-1163.94
'26/03/17132132131132+0.48+0.371.19,0334,6561.9412.3+3,327-425+266+3,16817.6-275830172.92
'26/03/16131132131131+0.48+0.371.17,2974,0461.89.98+1,761-407+32.1+1,38717.6-296100172.79
'26/03/13131131130131000.747,6963,8901.9810.5+1,562-102-185+1,27517.6-486390172.66
'26/03/12130131130131+0.48+0.371.1110,7494,0482.6614.6+5,223-251-177+4,79517.5-1216870172.47
'26/03/11131132130130+0.48+0.371.489,9565,2281.913.5+2,994-113+27.1+2,90817.5-59808-4172.1
'26/03/10132132129130-0.96-0.741.8412,6205,5232.2917.1+581+128+448+1,15717.4-11867-7212.42
'26/03/09129131129131-0.48-0.371.4716,7197,5542.2122.7+7,467-791-228+6,44817.4+1358780283.19
'26/03/06131132130131-0.48-0.361.0910,7374,7412.2614.6+3,783+126+120+4,02817.4-3743-5283.77
'26/03/05131132130132+1.44+1.111.4813,6825,0902.6918.6+4,181+314+125+4,62017.3-54746+5334.42
'26/03/04132132130130-2.41-1.811.8124,0538,1332.9632.7+2,018+100+461+2,57917.3+280800-2283.5
'26/03/03132133132133000.7216,7066,5092.5723+4,748+1,858+137+6,74317.3+59520-4305.77
'26/03/02130133129133+3.85+2.992.6129,85510,7102.7940.7+16,454+343+41.4+16,83817.2-208461+4347.38
'26/02/26131131129129-1.93-1.471.4728,3516,7654.1938.2+1,446+236+591+2,27417.1+2146690304.48
'26/02/25130131130131+0.48+0.370.7411,4037,3271.5615.4+2,974-171+316+3,12017-17455+5306.59
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
'26/02/24129130129130+0.48+0.370.7413,6995,5962.4518.5+2,942+119+424+3,48517-21472+1255.3
'26/02/23129130129130+1.93+1.51.1320,8189,5652.1828+8,216+30+188+8,43417-224930244.87
'26/02/11129129128128+0.48+0.380.7512,7675,5672.2917+3,013-351+404+3,06616.8-15515+1244.66
'26/02/10127128127128+0.48+0.380.7610,1185,5041.8413.4-1,072+97+157-81816.8-4530+1234.34
'26/02/09128129127127-0.96-0.751.1313,6127,3031.8618-673+2-117-78816.8+145340224.12
'26/02/06128128127128+0.48+0.380.7514,2916,0792.3518.9-3,802+952+176-2,67316.8-14520-3224.23
'26/02/05128129128128-0.48-0.380.7514,6715,4722.6819.5-4,772+751+203-3,81816.9-135534+1254.68
'26/02/04129129128128-0.48-0.370.759,4433,0603.0912.6-1,807+546+85-1,17616.9+1746690243.59
'26/02/03129129128129+0.48+0.380.758,6314,1342.0911.5-753+1,897+35.5+1,17916.9-26495+2244.85
'26/02/02129129128128-0.48-0.370.759,4994,2202.2512.7-854+638+126-89.916.9+27521+4224.22
'26/01/30129129128129001.1214,8775,5942.6619.9-40.5+1,137+156+1,25217-234940183.64
'26/01/29129129129129000.7510,8124,9842.1714.5+1,465+643+51.8+2,16016.9+22517-7183.48
'26/01/28129129128129+0.48+0.380.759,1994,8501.912.3+926+2,459+65.2+3,45016.9-41495-5255.05
'26/01/27129129128128-0.96-0.751.1212,9456,1822.0917.3-4,263+1,321+171-2,77116.9+695360305.6
'26/01/26129129129129000.375,2423,6051.457.02+1,973-278-32.9+1,66216.9-20467+6306.42
'26/01/23129129129129+0.96+0.750.384,9122,6591.856.57+285-67.4+78.2+29616.9-7487-1244.93
'26/01/22128129128128000.385,9443,4031.757.92-598-11+183-42616.9-10494+1255.06
'26/01/21129129128128000.757,2344,2311.719.63-1,363-478-22.1-1,86316.9-27504-1244.76
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
'26/01/20129129128128-0.96-0.750.755,2493,3681.566.99-326-679-117-1,12216.9+805310254.71
'26/01/19129129128129+0.96+0.750.755,7213,6531.577.65+2,297-755-88+1,45417-68451+2255.54
'26/01/16129129128128-0.48-0.370.7511,6274,7112.4715.5-4,620-470+90-5,00016.9+43519-2234.43
'26/01/15129129128129+0.48+0.380.759,9614,8222.0713.3-1,298-97-7.24-1,40317-43476+3255.25
'26/01/14129129128128-0.48-0.370.758,3423,8382.1711.1-3,883-5+163-3,72517+24519-6224.24
'26/01/13129129129129000.377,3713,5232.099.85-2,793-147+69-2,87017-54950285.66
'26/01/12128129128129001.124,6763,0131.556.24-1,845-113-75.8-2,03317.1-7500+8285.6
'26/01/09128129128129001.127,5333,4462.1910-2,811-123+87.3-2,84617.1+135070203.94
'26/01/08128129128129+0.48+0.380.758,2685,0821.6311-1,429-48+56.5-1,42017.2-214940204.05
'26/01/07127129127128+0.48+0.381.1312,2664,1262.9716.3-6,157-78.8+33-6,20317.2-71515+3203.88
'26/01/06128129128128-0.48-0.380.758,3013,9432.1111-4,052-70.3+87.6-4,03517.2+145860172.9
'26/01/05127128127128+0.96+0.761.1412,1205,6792.1316.1-331-89-101-52117.3-585720172.97
'26/01/02127127126127+1.44+1.150.773,2812,6211.254.32+909-17.2-67.3+82517.3-786300172.7
'25/12/31127127126126-0.48-0.381.153,5772,0591.744.68-829-6.64-193-1,02917.3-37080172.4
'25/12/30127127126126-0.96-0.760.767,0823,8221.859.3+67.4-400+59.8-27317.3+25711-1172.39
'25/12/29126127126127+0.48+0.380.764,3462,9371.485.72+392-3.72+22.7+41117.3-1066860182.62
'25/12/26126127126127+0.96+0.770.772,6082,2281.173.42+802-54-37.7+71017.3-64792+1182.27
'25/12/24126126126126000.381,8811,9290.972.46+113-13-51.3+48.217.3-3338560171.99
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/23126126125126000.774,0372,3521.725.27-315-6-39.9-36117.3-2891,1890171.43
'25/12/22126126125126-0.48-0.380.763,5862,8741.254.68-408-26+51.7-38217.3-91,4780171.15
'25/12/19125126125126+0.96+0.771.156,5562,6322.498.57+948-190+26.4+78417.3-1581,487-2171.14
'25/12/18125126125125+0.48+0.390.773,7742,6911.44.91-164+14+391+24117.3-101,6450191.16
'25/12/17126126125125-0.96-0.770.774,5923,3351.385.97-847+7+156-68417.3+501,6550191.15
'25/12/16125126125126000.775,9283,9531.57.72-1,656-38+36.5-1,65717.3+211,6050191.18
'25/12/15125126125126000.774,0803,3201.235.32-611+95+85.8-43017.3-1221,5840191.2
'25/12/12126126125126+0.48+0.380.382,7492,4111.143.58+85.6+52.3+50.8+18917.3-741,706-1191.11
'25/12/11125126125125+0.48+0.390.774,8913,0771.596.35-149+3.16+44.5-10117.3-251,780+2201.12
'25/12/10125125125125-0.48-0.380.384,1033,0341.355.32-1,532+19.9+58-1,45417.3+631,805+2181
'25/12/09125125125125+0.48+0.390.394,8563,2691.496.3-704-35-21-76017.3-981,7420160.92
'25/12/08125126125125-0.48-0.380.775,7955,0971.147.52-2,636-6.36+51.3-2,59117.4+1801,8400160.87
'25/12/05125126125125+0.48+0.391.165,3263,0451.756.94-98.5+25+199+12517.4-501,660-1160.96
'25/12/04125126125125-0.48-0.380.775,8505,9610.987.59-3,118+4+74.9-3,04017.4-261,7100170.99
'25/12/03126126125125000.385,3073,2241.656.91-2,789+643+91.6-2,05417.4+951,7360170.98
'25/12/02125126125125000.386,4904,7501.378.45-2,367-42.7+65.4-2,34417.5-91,6410171.04
'25/12/01126126125125-0.48-0.380.778,7076,4601.3511.3-5,878-108-17.1-6,00317.5+941,6500171.03
'25/11/28126126126126-0.48-0.380.384,6423,0801.516.07-1,802-165+307-1,66017.6+251,556-3171.09
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
'25/11/27126126126126000.384,2323,8671.095.54-245-392-116-75317.6+431,531-1201.31
'25/11/26126127126126000.765,5423,9931.397.25-1,348-649+120-1,87817.6+51,488-10211.41
'25/11/25127127126126-0.96-0.761.147,6445,7731.3210-3,086-687+31.4-3,74117.6+1281,483-1312.09
'25/11/24127128127127+0.48+0.381.1422,7634,8304.7130+63.4-406+406+63.217.6-151,355-4322.36
'25/11/21127128126127-0.48-0.381.148,2895,3381.5510.9+1,148-383+585+1,34917.6+4711,370+2362.63
'25/11/20127127126127+1.44+1.150.774,1983,0641.375.53+1,521-427+140+1,23417.6-85899-1343.78
'25/11/19127127126126-0.48-0.381.154,5973,4561.336.03+10.7-495+208-27617.6+197984+5353.56
'25/11/18127127126126-0.96-0.760.766,0534,7561.277.94-900-762+71.5-1,59117.6+26787+3303.81
'25/11/17127128127127+0.48+0.381.145,3913,3471.617.13+2,100-1,077-99.9+92317.7-16761-3273.55
'25/11/14127128127127000.763,6612,8581.284.82+53-193+83.1-56.917.6-15777+2303.86
'25/11/13128128127127-0.48-0.381.144,7883,2871.466.31-1,622-0.01+48.2-1,57417.6+157920283.54
'25/11/12128128127127000.764,5922,9391.566.08+206-3+126+32917.7-177770283.6
'25/11/11128128127127-0.96-0.750.753,6152,9341.234.78-584+102+14.6-46717.7+34794-1283.53
'25/11/10128128127128+0.48+0.380.753,2842,8851.144.36+635+237+130+1,00217.7+19760-1293.82
'25/11/07126128126128+0.96+0.761.97,5564,2181.7910+3,196+119-53.1+3,26217.7-221741+4304.05
'25/11/06127128127127-0.48-0.380.766,3793,6561.748.41-79.8+16+303+23917.6+10962+9262.7
'25/11/05127127125127+0.96+0.761.536,2274,9311.268.16-543+12.1+111-42117.6-27952-3171.79
'25/11/04127128126126-0.48-0.381.529,1696,6711.3712+139+183+175+49717.6+86979+3202.04
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
'25/11/03127128126127+0.48+0.381.537,2954,1051.789.62+3,578+6.84+134+3,71917.6-30893-2171.9
'25/10/31127127126126-0.48-0.381.145,5923,4621.627.34-378-1.36+195-18417.6+99230192.06
'25/10/30128128126127-0.48-0.381.5215,2899,9071.5420.1-399-6+243-16217.6+35914+1192.08
'25/10/29127128127127001.146,2493,6291.728.25+2,284-47+43.7+2,28017.6+1879+1182.05
'25/10/28128128127127001.1411,4436,5091.7615.1+1,843-48-355+1,44017.5-160878+2171.94
'25/10/27129129127127-1.93-1.491.8715,5568,5071.8320.6+1,327-411+967+1,88217.5+3751,038-1151.45
'25/10/23128129128129+0.48+0.370.754,4092,5171.755.89+1,783-289+119+1,61317.5-756630162.41
'25/10/22128129128129+0.48+0.380.384,0242,3611.75.36+1,115-590+397+92217.5-27738-2162.17
'25/10/21129129128128000.382,4502,2631.083.26+228-159+93.6+16217.5-177650182.35
'25/10/20128129128128000.383,7412,5961.444.98-367+55+251-60.717.5-187820182.3
'25/10/17128128128128+0.96+0.760.384,3292,8571.525.75+1,560-223+75.8+1,41317.5-81800+1182.25
'25/10/16127128127127+0.48+0.380.765,1534,1591.246.79+116-55.4+158+21817.5-18881-1171.93
'25/10/15127128127127-0.96-0.750.7510,3247,8681.3113.6-4,269+46+109-4,11317.5+638990182
'25/10/14127128127128000.756,6554,8121.388.81-1,880+252+145-1,48317.6+44836-1182.15
'25/10/13128128127128-0.48-0.381.1312,7997,9811.616.9-4,682+444+301-3,93717.6+33792+2192.4
'25/10/09128129128128-0.48-0.370.755,6744,7501.197.54-264-73.4+77.5-26017.6+47590172.24
'25/10/08129129128129+0.48+0.380.754,0573,1051.315.41+145-45+54+15417.6-27550172.25
'25/10/07128129128128001.135,8584,3131.367.8+60.7-38+399+42217.6-60757+1172.25
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
'25/10/03129129128128001.137,9906,3141.2710.6-1,241-228+7.11-1,46217.6+26817+1161.96
'25/10/02129129128128-1.44-1.120.745,6715,0641.127.56-2,506-65.1+22.1-2,54917.6+1517910151.9
'25/10/01129129129129+0.96+0.750.753,4372,8101.224.6+838-270+104+67217.7-61640+1152.34
'25/09/30130130128129-0.96-0.741.4913,0676,7131.9517.5-2,628-6.36+247-2,38817.7+137701-8142
'25/09/26129130128129+0.96+0.751.57,7794,2601.8310.4+2,412+58+245+2,71517.7-106564+8223.9
'25/09/25129129129129-0.96-0.740.744,9443,5461.396.61-875-44+167-75217.7+56670-1142.09
'25/09/24129129129129+0.96+0.750.753,9812,9411.355.33+611-64+370+91717.7-176140152.44