≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2332 友訊 (還原股價) / K線圖(周)

2332 友訊

日期: 11/10期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.517.15+0.35+2.04%4.08%17.517.917.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,4536,050萬2,1251.62張/筆17.521.27N/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)
3,1525,407萬1,9331.63張/筆17.15+0.85 (+5.21%)

連續漲跌: 連2漲  ( +1.2元 / +7.36%)

財報評分: 最新40分 / 平均44分

上市指數: 42711.92 (1050.22 / +2.52%)

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)

* 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 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第46週 交易資料統計

共1,652周｜股價已還原
周成交價: 17.5元 (+1.2元/ +7.36%)成交均張: 3,302張/日成交均額: 5,728萬元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第462高
-
連3跌→漲
(+1.2元/ +7.36%)
第674低
近27周新低
第1063高
近26周新低

* 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
17.5元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價17.118.120.420.822.61415.819.817.8-8.9916.218.715
漲跌價+0.4-0.6-2.9-3.3-5.1+3.45+1.7-2.33-0.25-+8.51+1.29-1.21+2.45
漲跌幅+2.34%-3.31%-14.2%-15.9%-22.6%+24.6%+10.8%-11.7%-1.43%-+94.6%+7.94%-6.45%+16.3%
振幅14.6%16.9%27%31.7%35.8%92.5%82.3%75.5%84.3%-242%139%197%86.4%
成交張數1.43萬2.6萬4.89萬13.9萬62.3萬243萬281萬528萬606萬826萬1,697萬1,975萬2,747萬273萬
成交金額2.37億4.44億8.9億27.7億128億523億581億1,119億1,269億1,709億3,150億3,633億6,570億569億
週轉率2.38%4.32%8.13%23%104%403%466%876%1006%1372%2818%3279%4562%453%

* 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
週別		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
26W46216.517.916.517.5+1.2+7.368.596.63.31.150.57+0.730+0.05+0.786.8-0.0922.900.050.23
26W45519.119.515.416.3-3.1-1621.1295.795.081.02+3.440-0.26+3.186.68-5.7223-0.140.050.24
26W44420.8211919.4-1.25-6.059.6919.24.83.870.97+0.150-0.2-0.066.18-0.5728.7-0.030.190.68
26W43420.92220.320.6-0.7-3.287.9637.89.467.971.99+4.760+0.16+4.926.34-0.5929.2-0.020.230.78
26W42520.321.620.221.4+0.55+2.646.9746.29.239.691.94+6.960+0.38+7.345.77-0.0429.8+0.020.240.81
26W41420.721.32020.8+0.35+1.716.3638.89.698.042.01-2.030+0.06-1.974.88+0.4429.9+00.220.75
26W4042020.62020.4+0.35+1.743.2322.95.734.661.16+3.510+0.13+3.645.12+0.0829.4-0.030.220.75
26W39419.521.219.520.1+0.65+3.348.4855.313.811.22.81-6.930-0.22-7.154.72+1.8829.3-0.060.250.86
26W38518.819.818.619.4+0.45+2.376.0537.37.477.161.43+1.250+0.23+1.495.78-0.1527.5+0.10.311.12
26W37519.719.818.619-0.55-2.815.8834.46.886.591.32-1.950+0-1.955.59+0.0527.6-0.150.210.77
26W3652020.518.619.6-0.85-4.179.0769.513.913.52.71-3.810-0.47-4.285.92-0.7727.6+0.140.361.32
26W35520.320.919.820.4+0.2+0.995.4558.111.611.82.36-3.890+0.06-3.846.39+0.1328.3-0.140.220.79
26W34522.623.320.120.2-2.4-10.614.281.716.317.43.47-14.10-0.29-14.46.82-0.3528.2-0.180.361.28
26W33522.223.822.222.6+0.45+2.037.4516633.137.97.58-2.390+0.5-1.898.8-0.0628.6-0.130.541.9
26W32520.82520.722.2+0.9+4.242024749.557.211.4+5.60+0.86+6.458.78-1.2828.6-0.840.672.35
26W31522.324.620.621.2-0.85-3.8517.64108294.318.9-8.890-1.61-10.58.07+3.2529.9+0.351.515.06
26W30520.625.119.822.1+1.6+7.825.923647.253.310.7-20.90-1.03-21.99.32+3.8226.7+0.771.174.38
26W29524.826.420.420.5-3.55-14.824.933466.981.816.4+6.910-1.59+5.3212.4-0.1622.8-0.120.41.75
交易
週別		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
26W28420.62418.624+4.05+20.327.299.424.820.55.12-4.480+1.52-2.9610.5-0.5323+0.350.522.25
26W27517.42017.120+2.85+16.616.960.312.111.32.26+3.780+0.9+4.6811.2+1.6123.5+0.070.170.71
26W26520.820.81717.2-2.9-14.518.711723.421.94.39-10.50+0.19-10.310.7-2.4521.9-0.910.10.45
26W25415.82015.620+4.55+29.428.761.615.411.22.8+1.180+0.24+1.4112.1+4.5324.4+0.911.014.15
26W2451516.214.915.5-0.8-4.918.2826.15.224.060.81-1.10+0-1.0911.8+0.3619.9-0.010.10.52
26W23517.117.61616.3-0.65-3.839.1441.48.286.981.4+5.550-0.05+5.511.9+0.9119.6+0.070.120.6
26W22515.817.415.217+1.5+9.7113.953.810.88.721.74+3.330+0.1+3.4311.4-0.0518.7-0.010.050.26
26W21513.615.713.415.4+1.65+1216.325.65.123.750.75+9.150-0.06+9.0911.2-0.9518.7+0.030.060.31
26W2051414.113.413.8-0.15-1.084.6617.53.492.40.48-1.830+0.01-1.819.8-0.4619.7+00.030.13
26W1951414.613.714+0.1+0.726.1417.73.552.490.5+2.30+0.1+2.410.2-0.0820.1+00.020.1
26W18414.214.213.513.8-0.25-1.774.9611.92.971.650.41-2.470-0.05-2.529.73-0.1620.2+00.020.09
26W17515.415.61414.1-1.25-8.1410.128.85.754.210.84-7.840-0.09-7.939.91-0.0320.400.020.08
26W1651515.514.915.4+0.35+2.33412.52.511.910.38+2.470-0.15+2.3211-0.9520.400.020.1
26W15415.215.614.915-0.15-0.994.2910.62.641.610.4-0.320+0.01-0.3110.6+0.4921.400.020.09
26W14415.315.614.815.2-0.4-2.575.4716.14.032.460.62-2.90-0.03-2.9210.8+0.1420.9-0.010.020.1
26W13515.11614.615.6+0.2+1.39.1215.33.062.340.47-1.30+0.05-1.2511.2-0.0320.7+0.030.030.13
26W12515.2161515.4+0.25+1.666.9516.23.232.50.5+0.690+0.19+0.8711.3-0.1720.8-0.0100
26W11515.31614.815.1-0.95-5.927.4816.23.242.480.5-4.430-0.38-4.8111.2+1.4120.9-0.040.010.07
交易
週別		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
26W10515.616.214.416+0.3+1.911.122.14.433.380.68-0.610-0.11-0.7211.9-1.8519.5-0.10.050.27
26W09415.516.115.415.8+0.45+2.944.588.042.011.270.32+1.050+0.02+1.0612-0.1321.4+00.160.73
26W07315.615.715.215.3-0.1-0.653.574.211.40.640.21-0.180+0.05-0.1311.9+0.1621.5+0.020.150.7
26W06515.616.31515.4-0.4-2.538.2310.32.051.610.32-0.62+0.02-0.25-0.8511.9+0.1821.400.130.59
26W05516.61715.715.8-0.85-5.117.8113.82.762.250.45-0.140-0.12-0.2612+0.721.2-0.020.130.6
26W04516.2171616.6+0.5+3.16.1923.34.653.860.77+2.50-0.15+2.3512.1-0.1920.5+00.150.74
26W03514.817.514.816.2+1.35+9.1218.649.79.948.151.63-2.470+0.4-2.0711.6-0.8620.7+0.020.150.72
26W0251515.614.714.8-0.15-16.0215.73.132.360.47-1.890-0.17-2.0511.9+0.2921.6-0.010.130.61
26W01415.215.414.915-0.3-1.973.617.541.891.140.28-0.990+0.18-0.8112.2+0.6121.3+00.140.67
25W52415.916.11515.2-0.6-3.796.629.42.351.470.37-1.820-0.09-1.9112.3+0.8720.6-0.010.140.69
25W51515.816.415.515.8-0.1-0.635.9613.52.72.150.43-0.470-0.21-0.6812.6+1.0219.8+0.020.160.78
25W50515.816.215.516+0.1+0.634.111.82.361.870.37+1.660+0.2+1.8612.7-1.1718.8+00.140.74
25W49515.81615.615.8-0.05-0.312.525.871.170.930.19+0.090-0.05+0.0412.4+0.1919.9-0.010.140.68
25W4851515.914.715.9+1.05+7.078.088.161.631.250.25+1.40+0.14+1.5412.5-0.3819.7-0.080.150.74
25W47515.615.814.814.8-0.7-4.57.0714.62.912.210.44-0.790-0.54-1.3212.3-0.2320.1+0.080.221.11
25W46516.116.415.515.6-0.5-3.125.9213.22.642.110.42-1.10-0.02-1.1112.4+0.3820.4+0.010.140.68
25W45516.71715.516-0.65-3.898.9815.33.062.470.49-4.350-0.21-4.5612.6-0.0320-0.050.130.65
25W44516.917.916.516.7-0.05-0.38.3634.26.855.881.18-5.690+0.05-5.6513.5+0.8320+0.060.180.9
交易
週別		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
25W43417.217.316.616.8-0.3-1.763.819.742.431.650.41-0.490+0.04-0.4614.4-1.2419.200.120.65
25W42517.31816.917-0.75-4.216.4617.23.442.970.59-1.880-0.04-1.9214.4-0.6920.4-0.010.130.62
25W41317.81817.717.8+0.1+0.561.697.22.41.290.43+2.010+0.21+2.2214.8+0.1121.1+00.130.63
25W40417.517.817.317.7+0.4+2.313.187.931.981.390.35+2.040+0.17+2.2114.5-0.042100.130.61
25W39517.81817.217.3-0.45-2.544.7914.32.852.520.5+0.430+0.37+0.7914.4+0.412100.130.61
25W385171816.717.8+0.7+4.117.6219.63.923.420.68+4.910+0.45+5.3714.5-0.420.6-0.020.130.64
25W37517.61816.717-0.6-3.47.3715.93.172.730.55-1.810-0.17-1.9813.7+1.1621-0.010.150.7
25W3651818.11717.6-0.5-2.755.7928.65.725.031.01-0.420+0.09-0.3413.9+0.2319.9-0.010.160.8
25W35517.118.417.118.2+1.25+7.47.4244.84.290.86+7.380+0.49+7.8614-0.6219.6+0.050.170.85
25W34517.418.216.816.9-0.6-3.437.7125.15.024.410.88-0.490-0.11-0.612.8-1.4220.3-0.020.110.56
25W33517.217.81717.5+0.3+1.744.6515.93.182.750.55+4.360+0.12+4.4813-0.2521.7+0.010.130.6
25W32516.817.516.617.2+0.2+1.185.2912.12.432.10.42+4.530+0.22+4.7612.3-0.2521.9-0.050.120.55
25W31517.517.61617-0.45-2.589.17173.42.870.57-1.190-0.17-1.3511.8+0.122.2-0.050.170.77
25W30517.81817.117.4-0.3-1.694.7916.73.352.930.59+1.350+0.03+1.3811.9-0.122.1-0.010.221
25W29517.3181717.8+0.35+2.015.4622.74.543.970.79+0.210+0.27+0.4811.9+0.5422.200.231.02
25W28517.417.617.217.4+0.05+0.292.8815.33.052.660.53+2.070+0.05+2.1211.8+0.1421.6-0.070.231.06
25W27517.4191717.40011.248.69.738.661.73-4.520-0.37-4.8811.6+1.5821.5+0.10.31.4
25W26515.517.915.217.4+1.6+10.217.150.910.28.71.74-2.110-0.03-2.1312.4+2.5419.9+0.130.211.03
交易
週別		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
25W25516.216.715.815.8-0.6-3.675.8117.53.52.830.57-0.470-0.17-0.6412.3-0.217.4+0.010.080.44
25W2451717.616.416.4-0.65-3.827.6529.55.9151-3.330+0.01-3.3212.4-0.6417.6-0.150.070.4
25W23517.817.816.417-1.3-7.17.6552.910.691.8-8.530-0.26-8.7912.7-0.0818.2-0.130.221.21
25W22416.518.616.118.3+1.75+10.615.161.715.410.92.72-8.950+0.22-8.7313.3+1.2118.3+0.350.351.9
25W21516.816.816.216.5-0.3-1.774.1312.82.572.120.42-0.20-0.36-0.5614.9+1.0717.1-0.0200
25W20516.417.716.316.8+0.55+3.358.2327.45.474.670.93-0.450+0.69+0.2415.3-0.2216-0.020.020.11
25W19516.816.815.716.3-0.25-1.57.2114.52.912.360.47+2.370+0.04+2.4115.6-0.0416.2-0.10.040.25
25W18417.417.716.216.5-0.4-2.358.844.711.27.641.91-4.670-0.71-5.3815.2+0.5116.3+0.080.140.87
25W17516.217.615.116.9+0.99+6.2315.9295.84.870.97-0.520-0.02-0.5415.9+1.2515.8-0.130.070.42
25W1651617.415.616+0.3+1.911.425.65.114.220.84-0.770-0.58-1.3515.9+0.614.5+0.010.21.35
25W15516.816.813.915.7-2.98-1615.530.86.154.590.92+1.530-1.09+0.4515.9-5.4513.9-0.010.181.31
25W14318.518.717.718.6-0.6-3.15.4318.16.023.31.1+4.980-0.61+4.3815.5-0.8819.3+0.080.21.01
25W13521.621.61919.2-2.04-9.5812.123.24.644.690.94+2.740-0.83+1.9114.9-1.6820.2+0.110.120.57
25W12520.721.920.521.3+0.8+3.886.823.74.745.031.01+3.080+0.59+3.6714.5-0.2921.9-0.1800
25W11521.121.119.520.5-0.5-2.377.8229.85.976.131.23+2.140+0.5+2.6314-0.5122.2-0.250.180.81
25W10520.52319.621+0.05+0.2416.296.419.320.84.17-180+0.27-17.713.7+2.3522.700.421.87
25W09423.623.720.920.9-2.78-11.711.741.810.59.322.33-8.70-1.15-9.8516.1-0.7220.4-0.160.432.1
25W08524.324.423.523.7-0.55-2.253.8927.15.426.531.31+2.290-0.09+2.217.4-1.6621.1-0.020.582.77
交易
週別		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
25W07524.725.123.824.3-0.3-1.215.4765.313.116.13.21-4.76-0.27-1.28-6.3117.6+0.8522.7-0.060.62.64
25W06522.224.92224.5+1.34+5.7812.876.815.418.33.67+9.740+1.6+11.318.5-1.1721.9+0.120.663.03
25W04322.523.322.223.2+0.94+4.245.1325.18.365.711.9+0.630+0.14+0.7716.9-0.1523.1-0.10.542.34
25W03522.12321.122.3-0.3-1.328.3745.99.1710.12.03+3.970-1.75+2.2216.7-0.7423.3-0.170.642.77
25W02524.124.421.722.6-1.04-4.4211.679.315.918.43.68+2.650-1.16+1.4916-1.8624-0.30.813.39
25W01425.92623.523.6-2.34-99.9610526.226.36.57+3.320-3.98-0.6615.6-1.4425.9-0.991.114.28
24W52525.928.424.725.9+0.89+3.5714.749298.413026-23.30+1.34-21.914.9+0.5427.3+0.162.17.69
24W51521.32520.325+3.88+18.322.520340.649.19.81+16.6-1.84+4.7+19.518.4+10.226.8+1.461.947.23
24W50521.422.120.321.2-0.2-0.938.3745.99.179.81.96+5.330-0.75+4.5815.4-1.2816.5-0.180.472.87
24W49521.922.221.121.4-0.25-1.155.0643.58.79.441.89+3.130-0.47+2.6614.3-0.8417.8-0.10.653.64
24W485222420.821.60014.715130.234.26.83+2.05+1.85-0.72+3.1813.8+1.9318.6+0.440.744
24W47520.122.52021.6+1.54+7.6712.475.11516.23.23+5.510+1.52+7.0313.3+1.4716.7+0.140.31.8
24W4652020.618.420.1+0.25+1.2510.835.57.097.021.4+6.710+0.06+6.7712.6-1.215.2+0.080.161.02
24W45519.920.819.319.8+0.1+0.57.8132.46.496.571.31+1.55+0+1.73+3.2811.4+0.7916.4-0.20.080.49
24W44419.819.818.919.7004.5313.13.282.560.64+2.83+0-0.12+2.7110.9-0.2715.6-0.010.281.78
24W43519.820.219.219.7+0.1+0.515.0622.74.544.510.9+2.450+0.25+2.6910.5-0.2715.9+0.020.291.81
24W42518.719.918.519.6+0.89+4.777.6922.54.514.390.88+3.42+0.01+1.39+4.8210.1+0.1416.2+0.010.271.67
24W41418.81918.318.7+0.05+0.273.725.441.361.020.25+0.35+0-0.16+0.199.6-0.131600.261.65
交易
週別		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
24W4031919.318.618.7-0.5-2.593.634.81.60.910.3+0.10-0.09+0.019.54016.200.261.64
24W39519.419.71919.2003.6316.53.313.220.64+1.71+0.02+0.06+1.789.52+0.2316.2-0.030.271.67
24W38419.4201919.2-0.05-0.265.1720.75.174.051.01+3.44+0+0.18+3.629.35-0.3715.9+0.030.31.89
24W37517.919.317.919.2+0.89+4.887.86132.612.470.49+4.490+0.07+4.568.9+0.116.3+0.030.271.65
24W36518.81917.518.3-0.45-2.387.949.521.91.750.35+0.91+0.23-0.16+0.988.17+0.116.2+0.060.241.49
24W35518.31918.318.8+0.5+2.723.88.521.71.60.32+3.20+0.24+3.448.18+0.1816.1+0.020.181.14
24W34517.318.417.318.3+0.94+5.446.39.051.811.640.33+3.250-0.2+3.057.63-0.515.9+0.090.161
24W33517.117.516.917.3+0.2+1.163.775.311.060.920.18+0.640+0.28+0.927.28-0.1616.400.070.44
24W32517.817.815.117.1-0.99-5.4815.116.23.252.70.54-0.560-0.32-0.887.18-1.0916.6+0.070.080.45
24W31518.318.817.718.1005.758.691.741.590.32+0.710-0.21+0.57.18+0.2517.7+000.02
24W30318.918.917.718.1-0.84-4.456.287.522.511.390.46+1.210-0.11+1.17.14+0.217.4-0.0100.01
24W2951920.318.819007.5943.68.738.581.72-2.210+0.26-1.957.01+0.7517.200.010.06
24W28519.219.318.619-0.15-0.783.3815.63.122.980.6+1.10+0.16+1.267.36-0.3316.500.010.06
24W27518.219.31819.1+0.94+5.197.3831.66.3161.2+1.450+0.33+1.787.25+0.416.800.010.06
24W26518.418.417.818.2-0.15-0.813.526.671.331.220.24+0.180+0.11+0.287.08-0.0416.400.010.07
24W25517.918.317.818.3+0.5+2.793.0610.52.111.920.38+2.830-0.15+2.697.21-0.0516.500.010.07
24W24417.81817.517.8002.516.111.531.090.27+0.940-0.06+0.886.92+0.0916.5+0.010.010.07
24W23517.91817.617.8002.237.661.531.370.27-0.410-0.25-0.666.72-0.4716.4-0.0100.02
交易
週別		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
24W22517.718.417.717.8+0.13+0.764.419.63.913.610.72-0.630+0.18-0.466.1+0.2216.9+0.010.010.07
24W21517.61817.517.7+0.1+0.553.2910.82.1720.4+1.270+0.07+1.346.73+0.116.7-0.0100
24W20517.517.817.217.6+0.14+0.833.0411.52.292.070.41+10+0.02+1.026.75-0.2416.6-0.070.010.07
24W19517.317.617.117.5+0.24+1.42.525.541.1110.2+2.030+0.09+2.136.67-0.3516.8+0.010.080.49
24W18417.117.617.117.2+0.14+0.852.826.121.531.10.27-0.270+0.09-0.196.43-0.0617.200.070.43
24W17516.617.316.617.1+0.48+2.913.787.211.441.270.25+1.950+0.13+2.086.48-0.2817.2+0.060.080.45
24W16517.417.616.416.6-0.87-4.976.63122.392.10.42-0.560-0.6-1.166.24-0.7817.5-0.020.010.07
24W15517.817.917.117.5-0.29-1.634.8918.93.783.430.69-1.310+0.02-1.296.31+0.2318.3+0.030.030.19
24W14317.918.117.717.8-0.19-1.082.154.721.570.870.29+0.070+0.05+0.136.57-0.0218+000.03
24W1351818.417.817.9-0.1-0.533.488.731.751.630.33-1.380+0.14-1.246.38-0.618.1+000.01
24W12517.918.217.818+0.14+0.812.710.62.121.970.39-1.10+0.08-1.036.56-0.0318.7-0.2800
24W11518.218.417.817.9-0.29-1.593.7111.12.212.070.41-2.620-0.03-2.646.73+0.1318.7+0.010.281.47
24W10518.419.218.118.2-0.24-1.316.0232.16.426.261.25-2.130+0.05-2.077.02+0.1818.6+00.261.42
24W09418.919.118.418.4-0.19-1.043.8916.54.133.20.8-4.150-0.09-4.247.6-0.2418.4+0.010.261.43
24W08518.919.318.618.6-0.24-1.283.5833.26.646.541.31-6.090+0.27-5.818.23+0.1318.6-0.010.261.37
24W07218.3191818.9+0.58+3.175.289.534.761.850.92-0.340+0.25-0.098.81+0.4318.500.261.43
24W06118.618.718.218.3-0.39-2.072.332.232.230.430.43-0.30-0.15-0.448.77-0.1118.1-0.080.271.48
24W05518.719.218.518.7003.3612.82.552.50.5-1.60+0.08-1.518.9-0.1218.200.341.89
交易
週別		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
24W04518.119.118.118.7+0.63+3.485.08153.012.930.59+0.470-0.12+0.359.01+0.0818.3+0.010.341.87
24W03518.418.617.818-0.39-2.094.1910.92.172.040.41-1.990-0.07-2.069.1+018.2-0.040.341.84
24W02518.818.918.218.4-0.29-1.553.879.181.841.760.35+0.580-0.09+0.499.52-0.1918.2+0.020.382.07
24W01419.319.718.718.7-0.53-2.765.0113.23.292.620.65-2.010-0.24-2.249.51+0.3218.4+0.010.351.92
23W52518.819.418.619.2+0.48+2.574.3711.82.362.330.47+0.530+0.09+0.629.92-0.2618.1+0.010.341.88
23W51519.219.618.618.8-0.34-1.775.317.23.443.390.68-1.320-0.3-1.629.77-0.1718.4-0.010.331.8
23W50519.419.61919.1-0.19-13.5224.414.390.88-2.030+0.19-1.8410-0.0318.5-0.10.341.86
23W49519.519.919.219.3-0.14-0.743.7240.78.148.261.65-5.030-0.19-5.2210.4-1.118.6-0.050.442.38
23W48518.719.718.319.4+0.82+4.47.2535.67.127.111.42-5.630+0.05-5.5810.9+1.9319.6+0.090.52.52
23W47518.41918.318.6+0.34+1.853.4317.33.473.350.67-0.030+0.18+0.1511.8-0.1217.700.42.27
23W46517.918.417.718.3+0.53+2.994.0816.63.323.10.62-2.350-0.41-2.7511.7+0.1217.8-0.070.412.28
23W45518.218.617.617.8-0.24-1.345.63132.592.430.49-4.360-0.25-4.611.8+0.5817.7-0.020.472.66
23W44517.918.317.618+0.19+1.084.0711.72.342.170.43-2.82-0.2-0.17-3.1912.5+0.0617.1+0.010.492.85
23W43517.918.417.717.8-0.1-0.544.0411.42.272.120.42-1.630-0.22-1.8512.9+0.1817.1-0.020.482.79
23W42518.918.917.617.9-1.06-5.67.1220.54.13.860.77-0.140-1.16-1.313.2-1.1216.900.52.93
23W41319.619.618.919-0.48-2.483.7211.13.72.210.74-2.660-0.08-2.7313.2+0.4518+00.52.75
23W40519.619.919.219.4+0.05+0.253.7315.53.113.160.63-2.640-0.36-2.9913.6+0.5217.6-0.170.52.81
23W39419.219.819.219.4+0.19+1.013.2712.93.232.610.65-1.810-0.08-1.8913.8-0.0317.1+0.040.673.91
交易
週別		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
23W38520.320.81919.2-1.06-5.248.8157.311.511.92.38-19.70-0.72-20.414.4+0.4517.1-0.070.633.7
23W37521.421.620.120.3-1.54-7.087.0839.47.898.461.69-12.10-0.21-12.317.3+1.2816.6-0.060.74.22
23W3652424.221.821.8-2.03-8.510.154.310.912.92.58-2.720+0.5-2.2319.6-2.7715.4-0.330.764.93
23W35525.22623.623.8-1.11-4.459.4882.816.621.14.22+4.850-2.65+2.220.1+2.8418.1+0.221.096.01
23W34523.225.822.724.9+2.27+1013.622244.356.511.3+8.720+3.17+11.918.9+4.7415.3+0.580.875.67
23W33518.923.618.522.7+3.91+20.827.214428.732.16.42+17.50+2.01+19.517.5-0.310.5+0.240.292.74
23W32519.319.918.718.8-0.48-2.516.2712.12.432.420.48-0.59+0-0.46-1.0514.5+0.1210.8+00.050.5
23W31419.319.918.319.2-0.05-0.258.2514.73.672.940.73-0.30-0.37-0.6714.5-0.8710.7+0.010.050.49
23W30520.320.319.119.3-0.82-4.085.7620.94.184.230.85-0.84-0.02-0.14-0.9914.4-0.7211.6+0.030.040.36
23W29521.22219.620.1-0.92-4.3611.243.68.719.481.9-5.360-0.66-6.0314.5+1.912.3+00.010.11
23W28521.321.620.621-0.09-0.454.5330.16.026.611.32+1.11+0.01-0.25+0.8715.2+0.7410.4+0.010.010.11
23W27521.222.420.721.1+0.29+1.378.0170.414.115.93.17+3.46+0.01-0.11+3.3715.2+0.539.67-0.1400
23W265202119.720.8+0.76+3.86.6587.117.418.63.73-0.18+0+1.29+1.1214.6+1.039.14+0.010.141.56
23W25319.520.218.920.1+0.43+2.186.820.36.774.141.38+5.27+0+0.06+5.3314.7-0.838.11+0.050.131.59
23W24519.72119.419.7-0.19-0.968.1755.411.111.72.33-5.010+0.44-4.5713.9+0.898.94-0.010.080.93
23W2352121.119.619.8-0.81-3.937.3934.36.867.231.45-1.940-0.85-2.7914.5-0.048.04-0.070.11.21
23W22518.720.718.720.7+2.05+1110.553.610.711.12.23+8.8+0.18+1.32+10.314.8-0.588.08+0.070.172.07
23W21519.219.618.618.6-0.52-2.745.2438.97.777.81.56+2.60-0.6+2.0113.4-0.018.66-0.020.091.07
交易
週別		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
23W20517.719.317.519.1+1.43+8.099.9746.39.269.021.8+5.260+1.38+6.6513+0.338.67+0.040.111.25
23W19517.217.716.617.7+0.52+3.066.6713.12.622.360.47+1.290-0.04+1.2512.2-0.088.34+0.050.070.79
23W1841717.416.817.2+0.33+1.983.45.811.451.040.26-0.380+0.07-0.311.9-0.288.4300.020.2
23W17516.917.316.216.8-0.1-0.566.29.31.861.630.33-1.660-0.3-1.9611.9-0.328.71-0.010.020.2
23W16518.118.616.816.9-1.05-5.849.5525.65.114.810.96+1.380-0.19+1.212.2-0.429.03-0.010.020.27
23W15517.818.217.618+0.1+0.533.7314.12.832.660.53+2.370+0.17+2.5412+0.289.45+0.010.040.4
23W14217.518.117.417.9+0.52+3.024.127.93.951.480.74+0.3600+0.3611.7+0.39.18+0.020.020.27
23W13517.618.317.317.4+0.05+0.286.0631.36.255.821.16+5.260+0.67+5.9211.6-1.598.88+000.02
23W12515.717.715.617.3+1.62+10.313.723.84.754.20.84+6.180-0.02+6.1610.9+0.6310.5-0.0700
23W11516.116.215.215.7-0.48-2.955.913.42.682.210.44+0.390-0.83-0.439.95-1.199.84-0.010.070.68
23W10517.117.216.116.2-0.57-3.426.8422.14.423.880.78+4.270-0.98+3.299.87-0.3111-0.120.080.73
23W09316.616.916.316.7+0.33+2.033.7821.27.063.691.23+4.430+1.5+5.949.27+0.7511.3-0.010.21.79
23W0851616.715.716.4+0.52+3.36.0127.95.584.740.95+2.420+0.82+3.248.53-0.3810.6-0.030.212.01
23W07514.916.314.915.9+1.29+8.829.4830.56.094.991+1.750+0.49+2.258.11+0.6711+0.090.242.18
23W0651515.114.514.6-0.29-1.923.535.71.140.890.18-0.850-0.01-0.867.78+0.0610.300.151.48
23W05514.515.114.514.9+0.52+3.654.658.041.611.250.25+1.520-0.1+1.417.98-0.1310.2+0.010.161.53
23W03214.414.514.214.4002.333.341.670.50.25-0.040+0.04+07.77-0.6210.4-0.030.151.44
23W02514.914.914.414.4-0.52-3.533.857.441.491.150.23-0.80-0.02-0.817.86-0.1211-0.010.181.6
交易
週別		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
23W01414.314.91414.9+0.72+5.056.48.872.221.350.34-0.140-0.04-0.188.02-0.4611.1+0.050.181.66
22W53514.915.51414.2-0.72-4.819.9428.25.634.410.88-3.640-0.56-4.27.92+0.4211.6-0.030.131.12
22W52514.115.81414.9+0.62+4.3512.751.210.28.211.64-4.460+0.59-3.878.56+0.7311.2+0.140.161.45
22W51514.114.51414.3+0.33+2.43.776.321.260.950.19+0.50-0.13+0.379.17-0.0910.4-0.010.020.23
22W50514.714.713.913.9-0.62-4.265.574.160.830.620.12-0.720+0.02-0.79.15+0.2210.5+0.010.030.29
22W49513.914.613.614.5+0.67+4.817.567.961.591.190.24+1.920-0.05+1.879.12-0.110.3+0.010.020.24
22W48513.914.213.513.9+0.05+0.344.835.451.090.790.16-0.060+0.01-0.058.92-0.0610.4-0.030.020.15
22W47514.214.413.813.8-0.38-2.684.366.221.240.920.18+0.040-0.11-0.078.93+0.0610.5+0.030.050.46
22W46514.414.614.214.2-0.14-13.326.091.220.920.18+1.110-0.06+1.058.92+0.210.400.020.2
22W45513.914.413.914.4+0.62+4.513.474.010.80.60.12+0.890+0.04+0.938.75-0.1810.2-0.040.020.21
22W4451414.313.713.7-0.1-0.693.794.440.890.650.13+0.680+0.31+0.998.62-0.0610.4-0.120.060.63
22W43514.114.613.713.8-0.48-3.336.339.421.881.390.28-0.280-0.01-0.38.5+0.0410.4+0.140.181.77
22W42414.314.713.314.3-0.43-2.911011.72.911.710.43-0.480-0.02-0.58.52-0.2810.4-0.020.040.42
22W41514.11513.814.7+0.72+5.18.1610.12.031.540.31-0.770+0.22-0.558.45+0.1610.7-0.020.060.57
22W40514.91513.514-1.05-6.9610.18.661.731.290.26-0.310-0.15-0.468.49-0.5510.5-0.040.080.77
22W39516.416.414.915.1-1.24-7.68.779.771.951.60.32-2.40-0.26-2.668.62-0.1111.1-0.110.121.07
22W38516.717.216.216.3-0.29-1.726.0317.63.533.10.62+2.990-0.03+2.969-0.2411.2+0.010.232.02
22W37416.6171616.6+0.1+0.586.0718.14.523.140.78+2.130-0.11+2.028.67-0.0511.4-0.010.221.92
交易
週別		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
22W36515.716.615.616.5+0.19+1.176.1413.92.772.350.47+4.670-0.46+4.218.44-0.3511.5+0.020.232.02
22W35515.616.715.616.3+0.57+3.646.97183.613.080.62+1.040+0.59+1.637.6-0.1411.8-0.010.211.75
22W34516.11715.515.7-0.33-2.088.957.711.59.971.99-7.260-0.21-7.477.42+1.4912+0.120.221.85
22W33516.616.91616.1-0.43-2.65.7817.23.442.960.59+0.570-0.09+0.488.21-0.1910.5-0.050.11
22W32516.617.415.516.5+0.1+0.5811.331.26.255.391.08+0.670-0.09+0.598.11+0.2610.7+0.050.151.44
22W31515.216.615.116.4+1.1+7.179.9520.84.153.50.7+1.790+0.58+2.387.95+0.1110.4+0.10.11.01
22W30514.915.414.915.3+0.66+4.473.8310.62.111.710.34+2.820+0.23+3.057.67-0.0110.3-0.0400
22W29514.414.91414.7+0.37+2.625.98.091.621.250.25+1.180+0.09+1.287.46-0.1710.3+0.010.040.34
22W28513.414.413.214.3+0.8+5.99.035.141.030.760.15+1.240+0.12+1.367.47-0.610.5-0.060.020.22
22W2751414.212.913.5-0.33-2.379.836.831.370.980.2-0.350+0.03-0.327.24-2.3611.1+0.060.080.76
22W2651414.213.413.8-0.09-0.675.395.951.190.870.17+00+0.43+0.447.31-0.8513.400.020.19
22W25514.614.613.913.9-0.8-5.414.469.431.891.420.28-1.020-0.18-1.197.26-0.6814.3+0.010.030.19
22W24514.615.214.514.7+0.09+0.644.8114.62.922.320.46-1.980-0.05-2.027.31+0.1815-0.010.020.13
22W23414.614.814.514.6+0.19+1.31.953.260.820.510.13+0.6300+0.637.59-0.0614.8+00.030.22
22W22514.314.814.314.4+0.19+1.323.293.80.760.590.12+0.420+0.26+0.677.54-0.0814.8-0.040.030.21
22W21514.214.41414.2+0.05+0.332.975.271.050.80.16+0.430-0.04+0.397.49-0.1714.900.070.47
22W205151514.114.2-0.8-5.315.946.661.331.020.2-1.910-0.02-1.947.44-0.5115.1-0.020.070.48
22W19415.61614.915-0.89-5.66.787.81.951.270.32-1.720-0.23-1.967.61+0.0315.6+0.060.090.59
交易
週別		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
22W18516.216.21515.9-0.61-3.697.114.22.832.380.48-0.070-0.22-0.287.94-0.3315.6-0.020.030.21
22W17515.516.615.416.5+0.98+6.347.5511.52.3120.4+2.220+0.5+2.738.06+0.5515.9+00.050.31
22W16515.315.615.115.5+0.28+1.853.694.930.990.810.16+0.110-0.12-0.017.57-0.1915.4-0.030.050.31
22W15315.515.615.215.2-0.42-2.692.698.392.81.420.47-0.780-0.31-1.097.53+0.0615.5+0.040.080.48
22W14516.116.315.415.6-0.56-3.475.4913.92.782.40.48+1.460+0.02+1.487.62+0.1715.5+0.020.030.21
22W13515.616.315.616.2+0.61+3.94.88.841.771.510.3+1.590+0.12+1.77.52+0.1915.3+00.010.07
22W1251515.614.815.6+0.66+4.395.335.521.10.90.18+1.920+0.4+2.327.48-0.1915.1-0.130.010.05
22W11515.415.414.314.9-0.66-4.27.2110.22.031.60.32-0.550-0.07-0.637.19-0.4115.3+0.090.140.9
22W10415.615.815.415.6+0.23+1.522.444.261.070.710.18+0.80+0+0.87.29+0.0715.7+0.010.040.28
22W0951616.215.315.4-0.7-4.375.545.971.1910.2-0.550-0.09-0.657.14-0.0615.6+0.010.030.19
22W08515.916.215.516.1+0.09+0.593.815.311.060.90.18+0.42-0.07-0.1+0.267.28-0.1115.700.020.15
22W07515.416.215.416+0.56+3.655.475.051.010.860.17+0.490+0.07+0.577.26+0.0215.8+00.020.15
22W05315.715.715.215.4-0.37-2.372.973.791.260.620.21-0.410-0.04-0.467.09-0.3715.8-0.260.020.11
22W0451616.415.815.8-0.23-1.464.097.491.51.280.26-0.380-0.3-0.677.34+0.0716.2+0.060.281.7
22W03516.516.815.916-0.51-3.125.3814.42.892.530.51-2.920-0.11-3.037.37-0.0616.1+00.221.35
22W02517.717.916.416.5-1.26-7.118.4214.72.932.670.53-4.30-0.2-4.517.8-0.1116.2+0.20.221.34
22W01417.517.817.317.8+0.37+2.153.2323.45.854.411.1-0.33+0+0.08-0.258.27+0.0616.3+00.010.07
21W52517.317.91717.4+0.23+1.365.1811.52.32.140.43-1.060+0.07-0.998.27+0.3416.200.010.06
交易
週別		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
21W51517.817.917.117.2-0.66-3.674.4610.92.182.030.41-1.850-0.13-1.988.49+0.315.9+00.010.09
21W50517.21816.917.8+0.8+4.676.3213.42.692.510.5-1.610+0.05-1.558.66+015.6+00.010.08
21W49517.317.616.817-0.61-3.454.2410.52.11.930.39-1.790-0.34-2.138.83+0.2615.6-0.020.010.08
21W4852020.817.717.7-1.31-6.9116.8408.018.411.68-3.260-0.22-3.488.97+0.7615.3+0.030.030.18
21W4632020.118.619-1.17-5.817.2618.26.053.541.18-1.030-0.03-1.059.46+0.5716.2000