≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2332 友訊 (還原股價) / K線圖(月)

2332 友訊

日期: 09/24期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.120.4-0.3-1.47%1.72%19.920.119.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,1531.42億3,3912.11張/筆19.911.46N/AN/A
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
12,4062.51億5,1212.42張/筆20.24+0.2 (+0.99%)

連續漲跌: 首日下跌  ( -0.3元 / -1.47%)

財報評分: 最新40分 / 平均44分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

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

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

• 友訊發生網路資安事件 (公告訊息 09/18 17:33)

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

• 【量大強漲股整理】端午變盤前最後逃命波？還是再噴3倍的起漲點？點進來看主力底牌！ (Anue鉅亨 06/17 18:20)

• 〈焦點股〉友訊跨足AI機器人利多引爆 股價漲停創10個月新高 (Anue鉅亨 06/17 13:06)

• 群益Q3投資論壇 看好矽光子成高速光通訊主流方案 (Anue鉅亨 06/16 17:32)

• 〈友訊法說〉成立機器人新公司搶攻陪伴照護藍海 專攻雙模型與軟體平台訂閱制 (Anue鉅亨 06/16 15:42)

• 〈友訊法說〉調整產品銷售型態浴火重生 看好下半年營收優於上半年 (Anue鉅亨 06/16 15:34)

• 友訊將於2026年6月16日受邀參加群益金鼎證券舉辦之第二季投資論壇 (公告訊息 06/15 17:27)

• 代子公司D-Link International Pte Ltd(簡稱DI) 公告資金貸與相關事宜 (公告訊息 06/12 17:22)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2332 友訊 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共384月｜股價已還原
月成交價: 20.1元 (+0.2元/ +1.01%)成交均張: 1.02萬張/日成交均額: 2億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第57高
-
首日上漲
(+0.2元/ +1.01%)
第76高
近4月新低
第144高
近4月新低

* 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
20.1元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年
'06/09/25
~09/24
今年
01/02
~09/24
起算價20.619.418.820.118.115.317.819.319.617.810.316.616.615
漲跌價-0.45+0.7+1.250+2+4.8+2.35+0.82+0.46+2.26+9.8+3.53+3.54+5.05
漲跌幅-2.19%+3.61%+6.63%0%+11%+31.4%+13.2%+4.24%+2.36%+12.7%+95.2%+21.3%+21.4%+33.6%
振幅6.81%9.28%13.3%12.4%51.9%85%73.2%77.7%76.3%87.2%212%136%223%86.4%
成交張數3.85萬5.98萬9.93萬23萬190萬233萬271萬518萬595萬824萬1,680萬1,961萬2,736萬253萬
成交金額7.83億12.1億19.7億45.4億426億498億558億1,100億1,246億1,703億3,112億3,608億6,559億529億
週轉率6.39%9.93%16.5%38.2%315%387%450%861%988%1368%2790%3256%4543%420%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091820.121.218.620.1+0.2+1.0112.618410.236.12-7.680-0.35-8.034.72+0.7829.3+0.020.250.86
26M082120.82519.819.9-1.35-6.3524.256526.91276.04-18.50+1.01-17.55.84-1.3328.6-1.290.230.79
26M072218.526.417.421.2+2.95+16.149.71,12651.225911.8-23.80-1.91-25.78.07+8.6129.9+1.41.515.06
26M062117.120.814.918.3+1.35+7.9634.826012.446.72.23-4.650+0.48-4.1710.7+2.7221.3+0.070.120.54
26M05201417.413.417+3.1+22.428.21155.7317.40.87+130+0.15+13.111.4-1.5518.7+0.030.050.26
26M042015.215.613.513.8-0.95-6.4214.5743.710.90.55-9.220-0.24-9.459.73-0.6520.200.020.09
26M032215.616.214.414.8-0.95-6.0311.175.83.4411.60.53-7.50-0.33-7.8310.9-0.4920.9-0.130.020.1
26M021215.616.31515.8-0.05-0.328.2322.51.883.530.29+0.25+0.02-0.19+0.0812+0.221.4+0.030.160.73
26M012115.217.514.715.8+0.75+4.9818.61054.99170.81-2.940-0.05-2.9912+0.1921.2-0.020.130.6
25M122215.816.41515-0.85-5.359.4345.72.087.20.33-0.60+0.04-0.5512.3+1.272100.140.68
25M112016.71714.715.9-0.8-4.7913.851.22.568.050.4-4.830-0.63-5.4512.5-0.2719.7-0.030.150.74
25M102017.41816.516.7-0.75-4.38.8874.53.7312.90.64-4.430+0.4-4.0313.5-1.0420+0.050.180.9
25M09211818.116.717.4-0.7-3.867.7180.13.81140.67+3.520+0.76+4.2814.4+1.421-0.040.130.61
25M082116.218.41618.2+1.65+1014.280.93.8514.20.68+16.70+0.74+17.414-2.5419.6+0.020.170.85
25M0723171916.416.5-0.55-3.2314.71134.919.80.86-2.840-0.06-2.9111.6+2.222.2-0.060.150.67
25M062117.817.915.217-1.25-6.8314.81557.3626.21.25-14.60-0.6-15.212.3+1.7120-0.140.211.06
25M052016.618.615.718.3+2.05+12.618.1120620.61.03-6.40+0.55-5.8513.3+1.7518.3+0.20.351.9
25M042018.118.713.916.3-1.59-8.91271326.6121.81.09-4.630-2.32-6.9415.1-2.9116.5-0.070.140.86
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032120.52317.717.8-3.08-14.725.41868.8438.91.85-5.70-0.13-5.8315.7-0.9119.4-0.220.211.07
25M021922.225.120.920.9-2.29-9.8518.221111.150.22.64-1.42-0.27-0.93-2.6216.1-2.720.4-0.120.432.1
25M011525.325.521.123.2-2.09-8.2517.519813.245.93.06+11.20-4.24+6.9216.9-4.423.1-1.250.542.34
24M122221.928.420.325.3+3.68+1737.784238.32139.68+1.21-1.84+2.26+1.6215+8.8827.5+1.051.796.51
24M1121192418.421.6+2.63+13.929.329814.264.73.08+17.1+1.85+2.68+21.613.8+2.8618.6+0.480.744
24M101919.220.218.319-0.25-1.299.8263.53.3412.40.65+7.5+0.01+1.18+8.6910.7-0.415.800.261.68
24M092018.82017.519.2+0.45+2.3813.2613.0511.70.59+10.9+0.25+0.14+11.39.63+0.0716.2+0.090.271.67
24M082218.41915.118.8+0.55+321.542.71.947.520.34+7.430-0.06+7.368.18-1.7616.1+0.120.181.14
24M072118.220.317.718.2+0.05+0.2713.91034.9219.90.95+1.360+0.49+1.847.14+1.4617.9+0.050.060.35
24M061917.918.417.518.2+0.35+1.955.01311.635.60.29+3.550-0.36+3.197.08-0.4616.400.010.07
24M052217.318.417.117.8+0.57+3.297.8650.12.289.170.42+2.880+0.36+3.246.1-0.216.9-0.070.010.07
24M042017.918.116.417.3-0.68-3.769.4146.22.318.280.41+0.680-0.31+0.376.58-0.9717.1+0.080.080.46
24M032118.819.217.817.9-0.72-3.887.75663.1412.60.6-8.590+0.19-8.46.38-0.3318.1-0.2500.01
24M021318.719.31818.7+0+06.7267.15.1613.11.01-110+0.47-10.67.87+0.1418.4-0.10.251.35
24M012219.319.717.818.7-0.58-3.019.7751.92.36100.46-3.030-0.56-3.599.14+0.1518.2+00.341.89
23M122119.619.918.619.2-0.43-2.216.861024.8820.50.98-11.30-0.19-11.49.92-0.8618.1-0.170.341.88
23M112217.819.717.619.7+2.03+11.51278.63.5715.10.69-10.2-0.2-0.56-1111.3+1.718.9+0.030.512.68
23M102019.619.917.617.7-1.74-8.9612.263.43.1712.30.61-8.610-1.86-10.512.6+0.1817.2-0.20.472.74
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M092024.324.41919.4-4.78-19.822.21768.838.81.94-33.50-0.76-34.313.8-1.3817.1-0.560.673.91
23M082219.42618.324.2+4.73+24.339.245920.91115.06+27.3+0+1.79+29.119.7+6.8918.4+1.191.236.65
23M072121.222.419.119.4-1.4-6.7215.71698.05371.76-1.60-1.01-2.6114.5+2.4211.6-0.10.040.34
23M062020.121.118.920.8+0.91+4.551121910.946.32.31+1.07+0.1+1.97+3.1414.6+0.689.14+0.030.141.56
23M05221720.116.619.9+3.1+18.420.71366.1926.81.22+14.7+0.09+1.1+15.814.4-0.248.46+0.10.111.34
23M041717.518.616.216.8-0.52-3.0213.556.93.3510.60.62+2.450-0.32+2.1411.9-0.178.71+0.020.020.2
23M032316.618.315.217.4+0.95+5.8118.91124.8619.80.86+20.50+0.34+20.911.6-1.718.88-0.2100.02
23M021814.716.714.516.4+1.76+12.114.768.53.8111.30.63+3.870+1.31+5.188.53+0.4910.6+0.060.212.01
23M011314.314.91414.6+0.48+3.376.7323.21.783.540.27+00-0.14-0.147.9-1.4710.1+0.020.151.49
22M122214.515.813.914.2-0.14-113.793.64.2614.80.67-6.890-0.12-7.017.92+1.2111.6+0.110.131.12
22M112213.914.613.514.3+0.43+3.098.2525.71.173.80.17+2.450-0.13+2.328.89-0.0110.4-0.050.020.17
22M102014.11513.313.9-0.14-1.0212.235.91.85.340.27-0.820+0.5-0.328.61-0.1310.4-0.020.070.64
22M092116.117.213.514-1.96-12.223.662.52.9810.60.5+6.810-0.88+5.928.49-1.0910.5-0.090.080.77
22M082316.617.415.516-0.43-2.6211.31305.6422.30.97-4.710+0.08-4.637.72+1.2211.6+0.070.171.5
22M072113.516.612.916.4+2.83+20.827.848.62.317.790.37+6.50+1.09+7.597.95-1.110.4+0.080.11.01
22M062114.615.213.413.6-0.98-6.7511.934.41.645.280.25-2.720+0.14-2.587.31-3.2711.5-0.020.020.18
22M052115.6161414.6-1.31-8.2612.725.21.23.930.19-2.240-0.02-2.257.63-0.814.8+00.040.25
22M041915.716.61515.9+0.09+0.5910.140.12.116.780.36+1.620-0.17+1.447.94+0.1415.6+00.030.21
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032315.616.314.315.8+0.42+2.7413.441.61.816.930.3+5.080+0.51+5.597.72-0.2115.4+00.030.2
22M021515.416.215.315.4-0.05-0.36.3816.31.092.750.18+0.36-0.07-0.12+0.187.14-0.1515.6+0.010.030.19
22M011817.717.915.215.4-2.39-13.41540.42.247.110.4-8.020-0.65-8.677.09-0.4815.8+0.010.020.11
21M122216.91816.917.8+0.61+3.546.27642.91120.54-5.99+0-0.09-6.088.27+0.9816.300.010.07
21M111520.121.116.817.2-2.8-1421.394.56.319.41.3+0.55+0.07-0.6+0.018.91+1.3715.3-0.090.020.1
21M102018.320.817.220+1.71+9.33201135.6622.51.13+20.80+0.91+21.78.83-2.1115.5-0.040.110.71
21M092016.818.616.318.3+1.51+9.0113.447.52.388.510.43+5.570-0.19+5.376.36-0.6617.6-0.350.140.82
21M082218.919.215.816.8-2.1-11.118.175.53.4313.60.62-2.010-0.7-2.716.04-1.4818.3+0.470.492.7
21M072218.420.317.718.9+0.58+3.1714.7198939.21.78-17.10+1.01-16.15.29+2.7819.8-0.070.020.1
21M062119.519.617.318.3-0.96-4.9911.768.13.2413.20.63-9.790-0.42-10.28.4+1.1417-0.050.090.54
21M0521222216.219.2-2.69-12.326.31406.6527.21.29+5.530-2.19+3.359.88-7.115.8+0.020.140.88
21M041923.625.421.621.9-1.49-6.3516.42091150.62.66-26.5+0.02+0.5-269.57-1.1622.9-0.520.110.5
21M032223.724.321.823.4-0.05-0.210.41135.1327.51.25-2.94-0.03+0.11-2.8712.8-2.2324.1-0.950.632.62
21M0213232522.423.5+0.29+1.241171.55.517.61.36-6.38+0-1.15-7.5313.4+0.9326.3+0.391.586.02
21M012027.829.422.123.2-4.37-15.926.72191158.12.91-2.480-1.38-3.8714.3-4.8225.4-1.241.24.71
20M12232329.622.927.5+4.46+19.328.750421.91416.12+20.80-0.49+20.315-5.4430.2-0.212.448.07
20M112117.423.417.423.1+5.71+32.934.552825.11125.35-4.34+0+4.19-0.1412.3+14.435.5+0.622.647.45
20M101917.718.717.217.4-0.34-1.98.6795.95.0517.90.94+8.720-0.06+8.6512.1-3.4421.1-0.492.029.58
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092218.219.316.317.7-0.43-2.3816.723710.844.12.01-2.79+0.03-1.38-4.1411.4-324.6-1.432.5210.2
20M082116.918.816.118.1+1.3+7.6915.727513.1512.43+130+0.58+13.511.8-0.3227.6+1.223.9514.3
20M072318.519.516.116.8-1.49-8.1218.350221.894.44.11-5.60+0.15-5.4510.4-0.5727.9-3.32.739.78
20M062011.819.411.818.3+6.57+55.965.362631.31025.08-18.20+1.16-1711.5+12.428.4+2.146.0321.2
20M052011.913.411.611.8+0.05+0.4115.61557.75201-6.360-0.06-6.4213.2+1.9416.1+3.63.8924.2
20M042011.112.310.511.7+0.48+4.2716.21165.8140.7-1.420-1.84-3.2614+1.8814.1-0.290.292.06
20M03221212.97.7511.2-1.06-8.59421426.4715.20.69-2.090-8.02-10.114.3-1612.3-0.030.584.75
20M021913.214.312.312.3-1.01-7.5815.21156.06160.84-9.880+1.53-8.3514.6-128.3-0.210.612.15
20M011512.913.912.713.3+0.53+4.149.0299.56.6313.70.91+4.380+7.74+12.116.1-2.4529.3+0.010.822.79
19M122212.212.911.912.8+0.58+4.727.8775.53.439.750.44+1.380+0.74+2.1216.2+0.3431.7-0.020.812.54
19M112111.512.811.212.2+0.72+6.2813.486.54.12110.52-2.130+0.03-2.115.7-1.1131.4+0.050.832.64
19M102111.611.81111.5-0.19-1.656.1748.52.315.780.28+2.950-0.3+2.6516-4.1732.5+0.010.782.4
19M091912.112.611.611.7-0.48-3.958.756.72.987.090.37-9.20+0.28-8.9215.7+3.3636.7-0.140.772.11
19M082112.412.511.112.1-0.33-2.6311.568.73.278.530.41+0.250-0.18+0.0717.4-0.9333.3+0.910.912.74
19M072312.112.811.912.5+0.47+3.947.48964.1812.60.55+2.970+0.43+3.3916.4-1.2934.2-0.9400
19M061911.112.110.912+0.85+7.6311.474.13.99.190.48+4.590-0.76+3.8316.2-1.9335.5+0.430.942.65
19M052213.814.610.611.1-2.46-18.129.52179.8729.51.34-7.470-1.47-8.9415.8+1.5537.4+0.060.511.36
19M042012.81412.613.6+0.9+7.0611.21718.5323.91.2+9.28-0.17+1.18+10.316.7+5.3435.9-0.290.451.26
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M032012.413.611.912.7+0.43+3.4613.51648.1922.21.11+6.380+0.16+6.5415.8-9.1730.6-0.080.742.43
19M021311.713.111.512.3+0.76+6.5613.998.87.612.91+2.410+0.24+2.6514.6+0.1339.7+0.120.822.06
19M012111.512.611.111.5+0.14+1.2412.923010.929.11.39-2.93+0.17+0.59-2.1714.2-1.2839.6-40.691.75
18M122110.711.910.111.4+0.9+8.5617.61959.29231.1-3.360+0.52-2.8414.2-3.3240.9+4.444.711.5
18M11229.5410.79.4510.5+0.99+10.412.937.51.713.990.18+2.90+0.25+3.1514.7-0.2344.3+0.10.260.58
18M102211.111.28.939.49-1.51-13.72146.72.124.80.22-2.860-0.12-2.9814.2-6.3944.5-0.150.160.36
18M091911.511.510.311-0.47-4.1210.3432.264.910.26+2.420-1.01+1.4114.6-1.1950.9-0.330.310.62
18M082313.113.310.511.5-1.61-12.321.376.83.349.570.42+2.030-1.54+0.4914.3-1.552.1-0.180.641.23
18M072213.113.712.113.1-0.05-0.3611.91356.1618.60.85-4.430-0.4-4.8314+3.4153.6+0.040.821.53
18M062014.114.812.313.1-1.13-7.9517.930715.345.12.25-0.450-1.17-1.6214.8-4.3850.2-0.280.781.55
18M052210.415.110.314.3+3.87+37.345.928112.838.61.75+17.30+2.11+19.414.6+354.5+1.011.051.93
18M041810.811.110.310.4-0.38-3.517.8948.32.695.470.3-0.750-0.02-0.7712.2+1.2951.5-0.10.040.07
18M032310.711.510.410.80010.179.53.469.270.4-2.760-0.23-2.9912.3+0.1750.3+0.020.140.28
18M021312.512.69.3710.8-1.56-12.625.972.95.618.350.64-1.30-1.61-2.9112.7-4.3950.1-0.380.120.25
18M012210131012.3+2.31+23.129.729013.236.71.67-0.940+2.65+1.7112.8+4.2154.5+0.470.50.92
17M12219.6310.19.4910+0.47+4.956.44472.244.890.23-0.070-0.08-0.1512.8+0.5450.3-0.040.030.06
17M112210.711.19.549.54-1.13-10.61579.53.618.620.39-14.10-0.89-14.913.1+2.2549.7-0.020.060.13
17M101910.611.410.310.7+0.14+1.3510.366.53.57.660.4+3.390+0.44+3.8214.8+0.6447.5-0.230.080.17
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M092210.411.310.110.5+0.24+2.2911.982.73.769.450.43-1.270+0.29-0.9814.2+1.6646.8+0.10.310.66
17M082310.310.69.310.3+0.04+0.4212.952.32.285.580.24+2.140-0.38+1.7614.4-0.7745.2+0.220.220.48
17M0721111110.210.3-0.69-6.37.5648.12.295.540.26-2.870-0.78-3.6514-0.2746-0.1200
17M062310.311.410.310.9+0.69+6.7311.274.93.268.960.39-0.560+0.71+0.1514.7+2.3546.2-0.110.120.26
17M052011.611.710.310.3-1.29-11.212.762.33.127.460.37-1.860+0.32-1.5514.7-1.6243.9-0.430.230.53
17M041813.113.21111.5-1.52-11.616.91387.6517.91-0.050+0.66+0.6115.2-6.8345.5-0.860.661.46
17M032310.614.210.513.1+2.62+25.135.226511.535.81.55+0.56-0.03-0.24+0.2915.1+15.452.3+1.511.522.9
17M02189.710.79.6110.4+0.87+9.1311.138.32.134.220.23+3.830+0.25+4.0714.7+1.6836.9-0.10.010.02
17M01169.8810.39.529.56-0.32-3.267.4420.11.262.160.13+1.550-0.03+1.5114.2+1.0635.2+0.020.110.3
16M12229.5210.39.389.88+0.41+4.379.7121.40.972.280.1+3.170+0.06+3.2314+0.7434.2+00.090.27
16M11229.339.658.769.47+0.14+1.489.5618.30.831.850.08+1.410+0.02+1.4313.4-0.1633.4-0.190.090.27
16M102010.410.49.29.33-1.01-9.781217.70.881.850.09-0.8300-0.8313.2+0.5333.6-0.040.280.82
16M091910.710.810.110.3-0.18-1.756.1117.90.942.030.11+1.380+0.02+1.4113.4+0.1933.1+0.140.310.95
16M082311.211.610.210.5-0.69-6.1512.741.81.824.890.21+1.550-0.18+1.3613.1+4.4432.9-0.150.170.53
16M07209.6911.89.6911.2+1.58+16.321.671.63.588.680.43+3.050+0.21+3.2612.8+1.9828.4+0.010.321.13
16M06218.9710.48.979.64+0.67+7.516.549.92.385.480.26+1.330-0.11+1.2212.6+0.2726.4+0.260.311.18
16M05219.069.338.488.97-0.09-0.999.4121.41.022.120.1+0.350+0.08+0.4312.4+0.626.2+0.020.050.18
16M04199.249.698.969.06-0.18-1.947.8624.31.282.540.13+2.65+0.01+0.07+2.7312.5+0.1825.6-0.020.020.09
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M03239.7310.59.159.24-0.45-4.6314.460.82.656.780.29+4.90+0+4.911.5-2.7525.4-0.020.040.17
16M02139.429.969.19.69+0.27+2.869.0520.81.62.220.17+3.70+0.03+3.7410.9+0.0228.1+0.030.060.22
16M01219.249.698.339.42+0.18+1.9414.732.61.553.30.16+2.310-0.02+2.2910.4-1.0428.1-0.180.040.13
15M12239.73108.579.24-0.49-5.0715.142.41.844.390.19-5.87-0.16-0.07-6.1110.1+1.5129.2+00.220.74
15M11219.3710.98.859.73+0.45+4.8321.567.73.227.440.35-5.48+0.02-0.05-5.5110.9+3.7327.7+0.160.210.77
15M10218.8310.18.799.28+0.48+5.415.341.924.40.21-3.48+0.02-0.01-3.4711.5+1.1623.9-0.020.050.2
15M09208.429.378.218.81+0.39+4.5813.838.91.953.850.19-10.5+0.07-0.01-10.412+0.0222.8+0.020.060.29
15M08219.19.197.018.42-0.64-7.0324.145.62.174.320.21-10.70-0.12-10.813.3-2.4622.8+0.020.050.2
15M072211.111.39.069.06-1.98-17.920.238.31.744.510.2-6.58+0.03+0.16-6.3915-0.2725.2-0.010.020.08
15M062112.712.810.911-1.67-13.115.233.81.614.580.22-2.280-0.06-2.3416-2.5825.5-0.040.030.11
15M052013.713.812.712.7-0.9-6.68.1844.72.246.830.34-2.82+0.01-0.16-2.9816.3+0.428.1+0.050.070.24
15M042014.514.713.613.6-0.86-5.927.69301.54.970.25-3.51+0.01-0.13-3.6316.6+0.0227.7-0.040.020.06
15M032215.315.714.214.5-0.81-5.3210.436.61.666.440.29-1.33+0.01+0.07-1.2517.1+1.1927.7-0.030.060.2
15M021315.215.614.715.3+0.09+0.565.9215.91.232.810.22-0.120-0.18-0.317.3+1.1226.5+0.020.080.31
15M012015.916.415.215.2-0.73-4.577.5352.62.639.710.49-0.70-0.19-0.8917.4+0.9225.4-0.040.060.26
14M122413.91613.915.9+1.84+13.115.267.42.8111.90.5-0.73-0.09+0.4-0.4117.5+1.1824.4+0.040.10.43
14M112014.615.113.714.1-0.47-3.249.7125.31.274.230.21-0.650-0.16-0.8217.5-0.5323.3+0.040.060.25
14M102215.41613.614.5-0.98-6.3415.436.81.676.250.28-4.75+0-1.7-6.4417.7-1.7423.8+0.010.010.06
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M092117.117.315.415.5-1.62-9.4310.936.41.747.440.35-1.65+0.01-0.42-2.0618+0.825.5-0.020.010.03
14M082116.717.315.917.1-0.08-0.468.5642.128.780.42-3.38-0.04-1.6-5.0118.3-0.0824.7-0.030.020.1
14M072215.818.915.717.2+1.44+9.0920.21597.23361.64-3.06+0.02+3.01-0.0218.8+5.324.8-0.050.050.21
14M062015.716.315.515.8-0.08-0.55.0344.52.238.870.44-5.52-0.28-0.13-5.9419.2-1.2619.6-0.030.10.52
14M052115.816.115.215.9+0.12+0.765.5739.71.897.770.37-5.06-0.03-0.56-5.6520.1+0.620.9+0.080.130.63
14M042117.317.415.315.7-1.52-8.7812.266.53.1713.90.66+0.14-0.03-0.57-0.4620.8-0.2420.3-0.330.050.26
14M032116.817.715.717.3+0.32+1.881292.14.3919.50.93+1.43+0.27-0.81+0.8920.8+0.1520.5-0.360.381.85
14M021715.217.415.116.9+1.59+10.415.31357.9527.91.64+1.02+0.02+2.5+3.5420.6+2.820.3+0.630.743.64
14M011814.415.914.315.4+0.96+6.6511.41075.9220.51.14-1.45+0.02+0.48-0.9420.5+1.6617.5-0.020.110.6
13M122213.814.713.614.4+0.56+4.038.3644.22.017.840.36+5.39+0.02+0.04+5.4520.7-1.4415.9+0.020.120.78
13M112114.214.31313.8-0.36-2.539.2739.41.886.750.32+0.770+0.05+0.8219.9+0.3517.3+0.040.110.62
13M102213.114.41314.2+1.04+7.8810.663.42.8810.90.49+4.93-0.03-0.04+4.8619.7+3.1217+0.020.070.42
13M09201313.412.713.2+0.16+1.235.2135.41.775.80.29+5.24-0.05+0.03+5.2218.9-2.7913.8+0.020.050.39
13M082113.613.612.513-0.52-3.837.9638.81.856.30.3+4.18+0.01-0.11+4.0818.1+0.9616.6-0.070.040.21
13M072313.814.213.313.5-0.32-2.296.4741.11.797.320.32+3.260-0.05+3.2117.5-0.1615.7+0.060.10.64
13M061913.414.213.113.8+0.38+2.88.6840.62.137.320.39+7.15-0.05+0.03+7.1417-115.8-0.040.040.23
13M052213.113.612.913.5+0.45+3.485.84427.750.35-0.24-0.01-0.05-0.315.9+1.9116.8+0.070.070.44
13M042013.313.312.613-0.3-2.275.3823.91.194.090.2-3.350-0.17-3.5216-0.2214.900.010.04
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M032113.914.11313.3-0.49-3.558.232.51.555.840.28-5.43-0.04-0.38-5.8516.5+1.3715.2-0.020.010.05
13M021313.914.213.613.8-0.08-0.543.821.51.653.970.31-0.19-2.94-0.41-3.5517.3-0.3113.800.020.17
13M012213.914.513.713.9+0.04+0.275.4543.928.230.37+2.29-4.51+0.49-1.7417.3-0.7714.1+0.010.030.19
12M122113.314.313.313.8+0.57+4.267.9541.41.977.610.36+9.07-0.01+0.22+9.2817-0.4814.9+0.010.020.13
12M112212.513.312.413.3+0.9+7.327.9323.81.084.040.18+0.07+0.07+0.21+0.3415.7-1.4215.4-0.020.010.08
12M102213.513.711.812.4-1.13-8.3814.229.41.3450.23-1.78-0.17-0.1-2.0415.7-216.8-0.010.030.18
12M092013.613.913.313.5-0.53-3.764.8451.92.69.390.47-1.47-0.74-0.03-2.2316-0.0518.8+0.010.040.21
12M082213.915.613.714+0.3+2.213.743.61.988.560.39+8.12-0.14+0.09+8.0716-0.9818.8+0.020.020.13
12M072213.714.213.513.7+0.17+1.284.8838.91.777.390.34-0.38+0.14+0.06-0.1814.8-0.7819.8000.03
12M062114.214.212.813.5-0.68-4.759.7527.81.325.280.25-4.05+0.2+0.01-3.8414.8-0.6820.6+00.010.03
12M052214.915.513.814.2-0.6-4.081127.21.245.640.260-0.01+0.03+0.0115.5-0.7621.3000.02
12M042015.615.814.314.8-0.78-5.019.5734.41.727.240.36-1.3-0.06-0.15-1.5115.8-3.1822-0.010.010.03
12M032316.417.415.415.6-0.78-4.7712.197.34.2322.80.99-5.9+0.2-0.42-6.1216-1.5125.2-0.030.020.06
12M022015.817.215.616.4+0.78+5.011087.84.3920.31.01+3.13-2.31-0.92-0.116.8+2.9126.7-0.120.040.16
12M011514.415.914.215.6+1.07+7.3311.748.13.2110.10.67-2.36+0.23+1.32-0.8116.4-0.2423.8+0.10.160.69
11M122215.315.413.214.5-0.32-2.1514.832.31.476.590.3+0.47+0.98+0.05+1.516.7-0.2524.1+0.050.070.28
11M112217.417.714.214.9-2.52-14.52034.31.567.820.36+1.67+0.02-0.69+116.6-1.124.3-0.210.020.07
11M102015.918.215.617.4+1.24+7.7115.9422.110.10.5+1.14+1.54+0.48+3.1716.4+1.325.4+0.190.230.9
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
11M092116.617.615.616.1-0.36-2.1612.129.31.46.930.33+3.24-0.37+0.12+2.9916.2-1.1324.1+0.010.040.17
11M082318.218.414.516.5-1.53-8.4821.543.81.919.920.43+3.96+0.36-1.01+3.3215.7-5.6625.2+0.010.030.13
11M07211818.516.618+0.33+1.8610.946.32.2112.10.57+3.31-0.01-0.37+2.9315.1-4.2430.9+0.010.020.06
11M062117.618.317.317.7+0.1+0.575.5661.62.9416.30.78-9.56+0.02+0.2-9.3414.6-0.1435.2-0.160.010.04
11M052118.118.117.117.6-0.81-4.45.8646.42.21120.57-14.8-1.42+0.31-15.916.1+1.0335.3+0.170.180.5
11M041918.51917.918.4-0.07-0.366.3945.32.3812.50.66+1.99-0.74-0.3+0.9418.1-2.434.3+0.010.010.02
11M032318.219.116.218.5+1.08+6.216.91144.9630.51.33-17.8-2.22+0.77-19.217.8+1.3636.7-0.1700
11M02142121.117.117.4-3.51-16.819.270.45.0319.71.41-18-3.56-4.55-26.220.5-0.4335.3-0.080.170.48
11M012020.321.52020.9+0.67+3.337.671055.2532.51.63+5.46+0.17+1.24+6.8723.3-5.7535.7-0.260.250.7
10M122321.121.82020.2-0.84-48.961285.5539.61.72+0.41-2.86-0.26-2.7122.5+1.3741.5-0.130.511.23
10M112220.921.719.521.1+0.24+1.1310.41255.6838.21.74-0.86-1.09-0.5-2.4622.4-1.4740.1+0.010.641.6
10M102123.523.820.720.8-2.19-9.5213.529313.996.94.62+7.31-2.89-2.75+1.6722.6+1.7841.6-1.210.641.53
10M092117.723.317.123+5.49+31.33538118.11155.5+0.91-0.05+4.61+5.4721.4+10.539.8+1.761.854.64
10M082216.918.716.717.5+0.88+5.2611.71325.9934.61.57-0.64+8.29+1.07+8.7221.3+0.1229.3+0.070.090.31
10M072215.81715.816.7+0.74+4.677.3393.54.2523.81.08-4.73-5.48+1.51-8.721.4+0.9729.2-0.230.020.05
10M062116.217.815.315.9-0.26-1.615.81004.7825.61.22-5.69-0.85+0.38-6.1622.1+3.7528.2+00.240.86
10M052119.819.915.116.2-3.6-18.224.394.74.5125.11.2-3.58-8.68-0.72-1323-1.8424.4-0.140.240.99
10M042121.421.719.719.8-1.49-7.019.61024.8732.71.56-8.48-9.24-0.55-18.323.5-0.4226.3-0.890.381.44
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
10M032321.222.920.821.3+0.13+0.619.971767.6659.42.58-5.11+4.91-0.77-0.9724.8+5.2226.7-1.091.274.76
10M021421.822.219.121.1-0.71-3.2613.9856.0727.61.97-2.43+9.69-0.91+6.3525.7-0.121.5-0.322.3611
10M012021.824.320.521.80017.524212.183.94.19+13.3+11.1+0.29+24.726-1.1521.7+1.762.6812.4
09M12232122.32021.8+0.84+4.0110.81586.8750.72.21-23-6.08+1.58-27.524+6.1322.8+0.030.924.02
09M112119.522.419.521+0.91+4.5214.287.24.1528.51.36+6.76-7.45-0.27-0.9627.5-2.116.7-0.740.895.34
09M102218.622.717.820.1+1.62+8.7726.523710.875.13.41+49.5+1.69-0.46+50.826.5-6.518.8-0.061.638.7
09M092216.319.116.318.5+2.07+12.617.61346.1137.21.69-1.6+9.79+0.28+8.4618.8+1.5925.3+0.481.696.69
09M082016.317.215.416.4-0.01-0.0410.91145.6831.61.58-9.42+10.7-0.38+0.8819.2-4.6623.7+0.21.225.13
09M072314.91714.816.4+1.51+10.114.21757.5950.12.18+3.09-1.01-0.31+1.7720.8+1.1628.3-0.241.013.58
09M062316.117.513.514.9-0.42-2.7326.423810.468.12.96+4.1+1.36+0.31+5.7720.3-3.1427.1-0.271.264.63
09M051813.515.312.815.3+1.95+14.618.627815.571.53.97+6.55-4.15+0.38+2.7919.6+2.2230.2-0.941.525.04
09M042213.415.512.613.4-0.06-0.422225711.765.22.97+2.59-6.71+0.5-3.6218.3+8.4428+1.892.468.8
09M032210.614.79.4613.4+2.65+24.648.426111.956.32.56+4.04-1.81-0.09+2.1417.9-4.9719.5+0.10.572.94
09M022010.511.610.110.8+0.45+4.3214.61336.6425.81.29-8.7-5.08+0.67-13.117.2+7.324.5-0.490.471.93
09M011513.513.51010.3-2.48-19.427.21107.3522.81.52+1.03-11.6-2.59-13.218.7-0.6617.2+0.060.965.59
08M122310.712.89.7112.8+2.01+18.628.71727.4935.41.54-5.22-5.16+2.08-8.318.5+5.1117.9+0.650.95.04
08M112012.914.28.6210.8-1.7-13.644.9974.8519.50.97-26.5+6.21+0.03-20.319.4+1.5212.8+0.20.251.97
08M102215.216.110.212.5-2.59-17.239.262.92.8614.80.67-11+10.5-0.73-1.2424.1-1.8711.3-0.050.050.42
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08M092121.421.413.515.1-6.3-29.537964.5728.51.36-7-2.3+0.94-8.3626.1-4.0813.1-0.150.10.73
08M082122.724.720.421.4-1.53-6.691980.53.8333.11.58+0.79-1.83-0.21-1.2527.3+0.8717.3+0.110.241.41
08M072220.923.619.222.9+1.98+9.4721.21125.0746.12.1-17.9+11.9+0.49-5.5127.5+0.9816.4-0.130.140.83
08M062126.226.820.320.9-4.85-18.825.161.12.91291.38-10.1-3.53-0.94-14.630.7-4.8515.4+0.160.261.71
08M052124.728.123.825.8+1.23+4.9917.71075.1254.22.58-15.1+6.06+0.46-8.6332.6-0.2519.5+0.070.10.51
08M04212627.32424.6-1.02-3.9912.81085.1654.92.61-4.9-1.06+0.48-5.4935.3+1.0119.8-0.10.030.14
08M032124.526.422.725.6+0.31+1.2114.81215.7857.92.76+7.77-12-0.52-4.7836.2-2.3918.8-0.720.130.68
08M021220.326.120.325.3+5.03+24.828.61109.1451.24.27-11.9+2.02+0.03-9.8634.8+5.9220.3+0.820.824.04
08M011829.429.519.320.3-9.02-30.835.11719.4877.64.31-11.6-2.7-0.92-15.237-3.9120.1-0.2900
07M122130.131.525.129.3-0.61-2.0521.51075.159.82.85-10.5+7.17-0.13-3.4638.8-4.7324-0.290.291.2
07M11223737.12729.9-7.15-19.327.42049.281255.68-72.9-7.15-0.41-80.540.3+8.7828.7+0.380.572
07M102241.441.735.737-4.39-10.614.41898.61436.51-48.6+4.25-0.74-4550.9+7.4620-0.070.190.96
07M091838.342.937.841.4+4.29+11.613.61196.6193.15.17+19.3+1.78+0.44+21.558-3.3612.5-0.050.262.1
07M082341.543.832.737.1-4.65-11.126.51556.761144.95-23.4+3.12-0.79-21.155.2+2.915.9+0.030.321.99
07M072237.743.937.241.8+4.09+10.817.71336.051105-1.9-1.05+0-2.9459.2+3.0113-0.490.282.17
07M062033.838.733.637.7+4.25+12.7151276.3595.44.77+18.9-2.01-2.64+14.359.5-3.019.94+0.050.777.76
07M0522303529.133.5+3.58+1219.91336.0389.54.07-11.3-3.23+1.13-13.456.6+5.0612.9+0.250.725.57
07M042028.131.726.929.9+1.79+6.3717.21045.2262.63.13+3.02+3.17+2.21+8.458.3-0.147.88+0.480.486.03
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
07M032322.528.922.428.1+4.95+21.4281375.9873.23.18+4.24+10.4-0.28+14.457.9-1.148.02-0.7500
07M021222.624.421.823.1+0.73+3.2411.948.74.0523.31.94+1.41-2.49+0.24-0.8457.2+1.49.15+0.030.758.16
07M012220.62620.122.4+1.76+8.5528.61004.5647.82.17+22.4+3.35-1.32+24.457+0.277.74+0.190.729.28
06M12211920.618.120.6+1.79+9.4913.764.73.08261.24+7.8+3.93+1.58+13.353.6-2.847.47+0.240.537.12
06M11221820.117.318.9+0.99+5.5515.785.83.933.11.5+18.5-6.59+1.03+1352.5+2.1510.3-0.10.292.84
06M102016.917.916.317.9+0.94+5.579.43351.7512.40.62+11.7-2.94+0.06+8.8648.8-0.968.16+0.170.394.79
06M092115.51715.416.9+1.31+8.3610.541.61.98140.67+12.4-0.41-0.03+11.947-2.059.12+0.280.222.38