≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2332 友訊 / K線圖(周)

2332 友訊

日期: 11/06期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.317.1-0.8-4.68%6.14%15.4516.4515.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,7121.22億3,4092.26張/筆15.841.18N/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)
4,8988,575萬2,3112.12張/筆17.51-0.85 (-4.74%)

連續漲跌: 連7跌  ( -4.25元 / -20.68%)

財報評分: 最新40分 / 平均44分

上市指數: 39701.64 (-1873.08 / -4.51%)

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)

2332 友訊 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第45週 交易資料統計

共1,651周
周成交價: 16.3元 (-3.1元/ -16%)成交均張: 5,792張/日成交均額: 1.02億元/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338低
近20周新低
連3跌
(-5.05元/ -23.7%)
第645高
近2周新高
第836高
近2周新高

* 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
16.3元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價18.119.421.2521.122.1513.9515.9519.618.6520.659.9924.5536.715.05
漲跌價-1.8-3.1-4.95-4.8-5.85+2.35+0.35-3.3-2.35-4.35+6.31-8.25-20.4+1.25
漲跌幅-9.94%-16%-23.3%-22.7%-26.4%+16.8%+2.19%-16.8%-12.6%-21.1%+63.2%-33.6%-55.6%+8.31%
振幅16.9%21.1%28.7%31.3%37.9%93.2%81.5%77.3%81.2%73.4%227%93.6%218%86.4%
成交張數1.94萬2.9萬5.52萬14.7萬69.6萬243萬280萬530萬606萬828萬1,697萬1,975萬2,749萬272萬
成交金額3.29億5.08億10.4億29.7億145億522億581億1,123億1,269億1,711億3,149億3,634億6,576億568億
週轉率3.23%4.81%9.16%24.4%116%403%466%880%1006%1374%2818%3279%4565%452%

* 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
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
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
26W44420.7521.0519.0519.4-1.25-6.059.6919.24.83.870.97+0.150-0.2-0.066.18-0.5728.7-0.030.190.68
26W43420.92220.320.65-0.7-3.287.9637.89.467.971.99+4.760+0.16+4.926.34-0.5929.2-0.020.230.78
26W42520.321.6520.221.35+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
26W40420.0520.619.9520.45+0.35+1.743.2322.95.734.661.16+3.510+0.13+3.645.12+0.0829.4-0.030.220.75
26W39419.521.1519.520.1+0.65+3.348.4855.313.811.22.81-6.930-0.22-7.154.72+1.8829.3-0.060.250.86
26W38518.819.818.6519.45+0.45+2.376.0537.37.477.161.43+1.250+0.23+1.495.78-0.1527.5+0.10.311.12
26W37519.719.818.6519-0.55-2.815.8834.46.886.591.32-1.950+0-1.955.59+0.0527.6-0.150.210.77
26W36520.0520.518.6519.55-0.85-4.179.0769.513.913.52.71-3.810-0.47-4.285.92-0.7727.6+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
26W33522.1523.822.1522.6+0.45+2.037.4516633.137.97.58-2.390+0.5-1.898.8-0.0628.6-0.130.541.9
26W32520.824.9520.722.15+0.9+4.242024749.557.211.4+5.60+0.86+6.458.78-1.2828.6-0.840.672.35
26W31522.324.5520.6521.25-0.85-3.8517.64108294.318.9-8.890-1.61-10.58.07+3.2529.9+0.351.515.06
26W30520.6525.119.822.1+1.6+7.825.923647.253.310.7-20.90-1.03-21.99.32+3.8226.7+0.771.174.38
26W29524.8526.4520.4520.5-3.55-14.824.933466.981.816.4+6.910-1.59+5.3212.4-0.1622.8-0.120.41.75
26W28420.5524.0518.624.05+4.05+20.327.299.424.820.55.12-4.480+1.52-2.9610.5-0.5323+0.350.522.25
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
26W27517.352017.120+2.85+16.616.960.312.111.32.26+3.780+0.9+4.6811.2+1.6123.5+0.070.170.71
26W26520.820.817.0517.15-2.9-14.518.711723.421.94.39-10.50+0.19-10.310.7-2.4521.9-0.910.10.45
26W25415.820.0515.620.05+4.55+29.428.761.615.411.22.8+1.180+0.24+1.4112.1+4.5324.4+0.911.014.15
26W2451516.2514.915.5-0.8-4.918.2826.15.224.060.81-1.10+0-1.0911.8+0.3619.9-0.010.10.52
26W23517.117.616.0516.3-0.65-3.839.1441.48.286.981.4+5.550-0.05+5.511.9+0.9119.6+0.070.120.6
26W22515.8517.3515.216.95+1.5+9.7113.953.810.88.721.74+3.330+0.1+3.4311.4-0.0518.7-0.010.050.26
26W21513.615.713.4515.45+1.65+1216.325.65.123.750.75+9.150-0.06+9.0911.2-0.9518.7+0.030.060.31
26W20514.0514.113.4513.8-0.15-1.084.6617.53.492.40.48-1.830+0.01-1.819.8-0.4619.7+00.030.13
26W19513.9514.5513.713.95+0.1+0.726.1417.73.552.490.5+2.30+0.1+2.410.2-0.0820.1+00.020.1
26W18414.214.213.513.85-0.25-1.774.9611.92.971.650.41-2.470-0.05-2.529.73-0.1620.2+00.020.09
26W17515.3515.614.0514.1-1.25-8.1410.128.85.754.210.84-7.840-0.09-7.939.91-0.0320.400.020.08
26W1651515.514.915.35+0.35+2.33412.52.511.910.38+2.470-0.15+2.3211-0.9520.400.020.1
26W15415.2515.5514.915-0.15-0.994.2910.62.641.610.4-0.320+0.01-0.3110.6+0.4921.400.020.09
26W14415.315.6514.815.15-0.4-2.575.4716.14.032.460.62-2.90-0.03-2.9210.8+0.1420.9-0.010.020.1
26W13515.11614.615.55+0.2+1.39.1215.33.062.340.47-1.30+0.05-1.2511.2-0.0320.7+0.030.030.13
26W12515.151614.9515.35+0.25+1.666.9516.23.232.50.5+0.690+0.19+0.8711.3-0.1720.8-0.0100
26W11515.315.9514.7515.1-0.95-5.927.4816.23.242.480.5-4.430-0.38-4.8111.2+1.4120.9-0.040.010.07
26W10515.5516.214.4516.05+0.3+1.911.122.14.433.380.68-0.610-0.11-0.7211.9-1.8519.5-0.10.050.27
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
26W09415.516.115.415.75+0.45+2.944.588.042.011.270.32+1.050+0.02+1.0612-0.1321.4+00.160.73
26W07315.6515.715.1515.3-0.1-0.653.574.211.40.640.21-0.180+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
26W05516.651715.715.8-0.85-5.117.8113.82.762.250.45-0.140-0.12-0.2612+0.721.2-0.020.130.6
26W04516.15171616.65+0.5+3.16.1923.34.653.860.77+2.50-0.15+2.3512.1-0.1920.5+00.150.74
26W03514.8517.514.7516.15+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
26W01415.2515.4514.914.95-0.3-1.973.617.541.891.140.28-0.990+0.18-0.8112.2+0.6121.3+00.140.67
25W52415.916.115.0515.25-0.6-3.796.629.42.351.470.37-1.820-0.09-1.9112.3+0.8720.6-0.010.140.69
25W51515.7516.4515.515.85-0.1-0.635.9613.52.72.150.43-0.470-0.21-0.6812.6+1.0219.8+0.020.160.78
25W50515.816.1515.515.95+0.1+0.634.111.82.361.870.37+1.660+0.2+1.8612.7-1.1718.8+00.140.74
25W49515.81615.615.85-0.05-0.312.525.871.170.930.19+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
25W47515.6515.8514.7514.85-0.7-4.57.0714.62.912.210.44-0.790-0.54-1.3212.3-0.2320.1+0.080.221.11
25W46516.116.4515.515.55-0.5-3.125.9213.22.642.110.42-1.10-0.02-1.1112.4+0.3820.4+0.010.140.68
25W45516.71715.516.05-0.65-3.898.9815.33.062.470.49-4.350-0.21-4.5612.6-0.0320-0.050.130.65
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
25W43417.1517.316.6516.75-0.3-1.763.819.742.431.650.41-0.490+0.04-0.4614.4-1.2419.200.120.65
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
25W42517.318.0516.917.05-0.75-4.216.4617.23.442.970.59-1.880-0.04-1.9214.4-0.6920.4-0.010.130.62
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
25W40417.517.8517.317.7+0.4+2.313.187.931.981.390.35+2.040+0.17+2.2114.5-0.042100.130.61
25W39517.81817.1517.3-0.45-2.544.7914.32.852.520.5+0.430+0.37+0.7914.4+0.412100.130.61
25W38517.051816.717.75+0.7+4.117.6219.63.923.420.68+4.910+0.45+5.3714.5-0.420.6-0.020.130.64
25W37517.651816.717.05-0.6-3.47.3715.93.172.730.55-1.810-0.17-1.9813.7+1.1621-0.010.150.7
25W3651818.117.0517.65-0.5-2.755.7928.65.725.031.01-0.420+0.09-0.3413.9+0.2319.9-0.010.160.8
25W35517.118.3517.118.15+1.25+7.47.4244.84.290.86+7.380+0.49+7.8614-0.6219.6+0.050.170.85
25W34517.4518.216.8516.9-0.6-3.437.7125.15.024.410.88-0.490-0.11-0.612.8-1.4220.3-0.020.110.56
25W33517.2517.7516.9517.5+0.3+1.744.6515.93.182.750.55+4.360+0.12+4.4813-0.2521.7+0.010.130.6
25W32516.7517.516.617.2+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
25W30517.7517.9517.117.45-0.3-1.694.7916.73.352.930.59+1.350+0.03+1.3811.9-0.122.1-0.010.221
25W29517.317.951717.75+0.35+2.015.4622.74.543.970.79+0.210+0.27+0.4811.9+0.5422.200.231.02
25W28517.417.6517.1517.4+0.05+0.292.8815.33.052.660.53+2.070+0.05+2.1211.8+0.1421.6-0.070.231.06
25W27517.4518.951717.350011.248.69.738.661.73-4.520-0.37-4.8811.6+1.5821.5+0.10.31.4
25W26515.517.915.217.35+1.6+10.217.150.910.28.71.74-2.110-0.03-2.1312.4+2.5419.9+0.130.211.03
25W25516.1516.715.7515.75-0.6-3.675.8117.53.52.830.57-0.470-0.17-0.6412.3-0.217.4+0.010.080.44
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
25W2451717.6516.3516.35-0.65-3.827.6529.55.9151-3.330+0.01-3.3212.4-0.6417.6-0.150.070.4
25W23517.7517.816.417-1.3-7.17.6552.910.691.8-8.530-0.26-8.7912.7-0.0818.2-0.130.221.21
25W22416.6518.616.118.3+1.65+9.911561.715.410.92.72-8.950+0.22-8.7313.3+1.2118.3+0.350.351.9
25W21516.9516.9516.2516.65-0.3-1.774.1312.82.572.120.42-0.20-0.36-0.5614.9+1.0717.1-0.0200
25W20516.5517.816.4516.95+0.55+3.358.2327.45.474.670.93-0.450+0.69+0.2415.3-0.2216-0.020.020.11
25W19516.9516.9515.7516.4-0.25-1.57.2114.52.912.360.47+2.370+0.04+2.4115.6-0.0416.2-0.10.040.25
25W18417.517.816.316.65-0.4-2.358.844.711.27.641.91-4.670-0.71-5.3815.2+0.5116.3+0.080.140.87
25W17516.317.7515.217.05+1+6.2315.9295.84.870.97-0.520-0.02-0.5415.9+1.2515.8-0.130.070.42
25W16516.0517.515.716.05+0.3+1.911.425.65.114.220.84-0.770-0.58-1.3515.9+0.614.5+0.010.21.35
25W15516.916.91415.75-3-1615.530.86.154.590.92+1.530-1.09+0.4515.9-5.4513.9-0.010.181.31
25W14318.618.8517.818.75-0.6-3.15.4318.16.023.31.1+4.980-0.61+4.3815.5-0.8819.3+0.080.21.01
25W13521.7521.7519.1519.35-2.05-9.5812.123.24.644.690.94+2.740-0.83+1.9114.9-1.6820.2+0.110.120.57
25W12520.822.0520.6521.4+0.8+3.886.823.74.745.031.01+3.080+0.59+3.6714.5-0.2921.9-0.1800
25W11521.221.2519.620.6-0.5-2.377.8229.85.976.131.23+2.140+0.5+2.6314-0.5122.2-0.250.180.81
25W10520.6523.1519.7521.1+0.05+0.2416.296.419.320.84.17-180+0.27-17.713.7+2.3522.700.421.87
25W09423.7523.8521.0521.05-2.8-11.711.741.810.59.322.33-8.70-1.15-9.8516.1-0.7220.4-0.160.432.1
25W08524.424.5523.623.85-0.55-2.253.8927.15.426.531.31+2.290-0.09+2.217.4-1.6621.1-0.020.582.77
25W07524.8525.323.9524.4-0.3-1.215.4765.313.116.13.21-4.76-0.27-1.28-6.3117.6+0.8522.7-0.060.62.64
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
25W06522.325.122.124.7+1.35+5.7812.876.815.418.33.67+9.740+1.6+11.318.5-1.1721.9+0.120.663.03
25W04322.6523.4522.323.35+0.95+4.245.1325.18.365.711.9+0.630+0.14+0.7716.9-0.1523.1-0.10.542.34
25W03522.2523.121.222.4-0.3-1.328.3745.99.1710.12.03+3.970-1.75+2.2216.7-0.7423.3-0.170.642.77
25W02524.2524.5521.822.7-1.05-4.4211.679.315.918.43.68+2.650-1.16+1.4916-1.8624-0.30.813.39
25W01426.126.223.623.75-2.35-99.9610526.226.36.57+3.320-3.98-0.6615.6-1.4425.9-0.991.114.28
24W52526.128.624.926.1+0.9+3.5714.749298.413026-23.30+1.34-21.914.9+0.5427.3+0.162.17.69
24W51521.425.220.425.2+3.9+18.322.520340.649.19.81+16.6-1.84+4.7+19.518.4+10.226.8+1.461.947.23
24W50521.522.220.421.3-0.2-0.938.3745.99.179.81.96+5.330-0.75+4.5815.4-1.2816.5-0.180.472.87
24W4952222.321.221.5-0.25-1.155.0643.58.79.441.89+3.130-0.47+2.6614.3-0.8417.8-0.10.653.64
24W48522.1524.1520.9521.750014.715130.234.26.83+2.05+1.85-0.72+3.1813.8+1.9318.6+0.440.744
24W47520.222.620.121.75+1.55+7.6712.475.11516.23.23+5.510+1.52+7.0313.3+1.4716.7+0.140.31.8
24W46520.120.718.5520.2+0.25+1.2510.835.57.097.021.4+6.710+0.06+6.7712.6-1.215.2+0.080.161.02
24W4552020.9519.419.95+0.1+0.57.8132.46.496.571.31+1.55+0+1.73+3.2811.4+0.7916.4-0.20.080.49
24W44419.9519.9519.0519.85004.5313.13.282.560.64+2.83+0-0.12+2.7110.9-0.2715.6-0.010.281.78
24W43519.9520.319.319.85+0.1+0.515.0622.74.544.510.9+2.450+0.25+2.6910.5-0.2715.9+0.020.291.81
24W42518.8520.0518.619.75+0.9+4.777.6922.54.514.390.88+3.42+0.01+1.39+4.8210.1+0.1416.2+0.010.271.67
24W41418.919.118.418.85+0.05+0.273.725.441.361.020.25+0.35+0-0.16+0.199.6-0.131600.261.65
24W40319.1519.4518.7518.8-0.5-2.593.634.81.60.910.3+0.10-0.09+0.019.54016.200.261.64
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
24W39519.519.8519.1519.3003.6316.53.313.220.64+1.71+0.02+0.06+1.789.52+0.2316.2-0.030.271.67
24W38419.5520.119.119.3-0.05-0.265.1720.75.174.051.01+3.44+0+0.18+3.629.35-0.3715.9+0.030.31.89
24W37518.0519.451819.35+0.9+4.887.86132.612.470.49+4.490+0.07+4.568.9+0.116.3+0.030.271.65
24W36518.919.117.618.45-0.45-2.387.949.521.91.750.35+0.91+0.23-0.16+0.988.17+0.116.2+0.060.241.49
24W35518.4519.1518.4518.9+0.5+2.723.88.521.71.60.32+3.20+0.24+3.448.18+0.1816.1+0.020.181.14
24W34517.4518.5517.4518.4+0.95+5.446.39.051.811.640.33+3.250-0.2+3.057.63-0.515.9+0.090.161
24W33517.2517.651717.45+0.2+1.163.775.311.060.920.18+0.640+0.28+0.927.28-0.1616.400.070.44
24W32517.9517.9515.217.25-1-5.4815.116.23.252.70.54-0.560-0.32-0.887.18-1.0916.6+0.070.080.45
24W31518.418.917.8518.25005.758.691.741.590.32+0.710-0.21+0.57.18+0.2517.7+000.02
24W30319.0519.0517.8518.25-0.85-4.456.287.522.511.390.46+1.210-0.11+1.17.14+0.217.4-0.0100.01
24W29519.120.418.9519.1007.5943.68.738.581.72-2.210+0.26-1.957.01+0.7517.200.010.06
24W28519.3519.418.7519.1-0.15-0.783.3815.63.122.980.6+1.10+0.16+1.267.36-0.3316.500.010.06
24W27518.319.4518.119.25+0.95+5.197.3831.66.3161.2+1.450+0.33+1.787.25+0.416.800.010.06
24W26518.5518.5517.918.3-0.15-0.813.526.671.331.220.24+0.180+0.11+0.287.08-0.0416.400.010.07
24W2551818.4517.918.45+0.5+2.793.0610.52.111.920.38+2.830-0.15+2.697.21-0.0516.500.010.07
24W24417.918.117.6517.95002.516.111.531.090.27+0.940-0.06+0.886.92+0.0916.5+0.010.010.07
24W2351818.117.717.95002.237.661.531.370.27-0.410-0.25-0.666.72-0.4716.4-0.0100.02
24W22518.3518.917.9517.95-0.4-2.185.1819.63.913.610.72-0.630+0.18-0.466.1+0.2216.9+0.010.010.07
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
24W21518.2518.718.118.35+0.1+0.553.2910.82.1720.4+1.270+0.07+1.346.73+0.116.7-0.0100
24W20518.118.417.8518.25+0.15+0.833.0411.52.292.070.41+10+0.02+1.026.75-0.2416.6-0.070.010.07
24W19517.9518.217.7518.1+0.25+1.42.525.541.1110.2+2.030+0.09+2.136.67-0.3516.8+0.010.080.49
24W18417.7518.217.717.85+0.15+0.852.826.121.531.10.27-0.270+0.09-0.196.43-0.0617.200.070.43
24W17517.2517.917.2517.7+0.5+2.913.787.211.441.270.25+1.950+0.13+2.086.48-0.2817.2+0.060.080.45
24W1651818.21717.2-0.9-4.976.63122.392.10.42-0.560-0.6-1.166.24-0.7817.5-0.020.010.07
24W15518.418.617.718.1-0.3-1.634.8918.93.783.430.69-1.310+0.02-1.296.31+0.2318.3+0.030.030.19
24W14318.618.7518.3518.4-0.2-1.082.154.721.570.870.29+0.070+0.05+0.136.57-0.0218+000.03
24W13518.719.0518.418.6-0.1-0.533.488.731.751.630.33-1.380+0.14-1.246.38-0.618.1+000.01
24W12518.5518.918.418.7+0.15+0.812.710.62.121.970.39-1.10+0.08-1.036.56-0.0318.7-0.2800
24W11518.8519.118.418.55-0.3-1.593.7111.12.212.070.41-2.620-0.03-2.646.73+0.1318.7+0.010.281.47
24W10519.119.918.7518.85-0.25-1.316.0232.16.426.261.25-2.130+0.05-2.077.02+0.1818.6+00.261.42
24W09419.5519.819.0519.1-0.2-1.043.8916.54.133.20.8-4.150-0.09-4.247.6-0.2418.4+0.010.261.43
24W08519.552019.319.3-0.25-1.283.5833.26.646.541.31-6.090+0.27-5.818.23+0.1318.6-0.010.261.37
24W0721919.718.719.55+0.6+3.175.289.534.761.850.92-0.340+0.25-0.098.81+0.4318.500.261.43
24W06119.319.3518.918.95-0.4-2.072.332.232.230.430.43-0.30-0.15-0.448.77-0.1118.1-0.080.271.48
24W05519.3519.8519.219.35003.3612.82.552.50.5-1.60+0.08-1.518.9-0.1218.200.341.89
24W04518.819.7518.819.35+0.65+3.485.08153.012.930.59+0.470-0.12+0.359.01+0.0818.3+0.010.341.87
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
24W03519.119.2518.4518.7-0.4-2.094.1910.92.172.040.41-1.990-0.07-2.069.1+018.2-0.040.341.84
24W02519.4519.618.8519.1-0.3-1.553.879.181.841.760.35+0.580-0.09+0.499.52-0.1918.2+0.020.382.07
24W01420.0520.419.419.4-0.55-2.765.0113.23.292.620.65-2.010-0.24-2.249.51+0.3218.4+0.010.351.92
23W52519.520.1519.319.95+0.5+2.574.3711.82.362.330.47+0.530+0.09+0.629.92-0.2618.1+0.010.341.88
23W51519.9520.319.2519.45-0.35-1.775.317.23.443.390.68-1.320-0.3-1.629.77-0.1718.4-0.010.331.8
23W50520.120.3519.6519.8-0.2-13.5224.414.390.88-2.030+0.19-1.8410-0.0318.5-0.10.341.86
23W49520.220.6519.920-0.15-0.743.7240.78.148.261.65-5.030-0.19-5.2210.4-1.118.6-0.050.442.38
23W48519.3520.41920.15+0.85+4.47.2535.67.127.111.42-5.630+0.05-5.5810.9+1.9319.6+0.090.52.52
23W47519.0519.651919.3+0.35+1.853.4317.33.473.350.67-0.030+0.18+0.1511.8-0.1217.700.42.27
23W46518.519.118.3518.95+0.55+2.994.0816.63.323.10.62-2.350-0.41-2.7511.7+0.1217.8-0.070.412.28
23W45518.8519.2518.218.4-0.25-1.345.63132.592.430.49-4.360-0.25-4.611.8+0.5817.7-0.020.472.66
23W44518.5518.9518.218.65+0.2+1.084.0711.72.342.170.43-2.82-0.2-0.17-3.1912.5+0.0617.1+0.010.492.85
23W43518.519.0518.318.45-0.1-0.544.0411.42.272.120.42-1.630-0.22-1.8512.9+0.1817.1-0.020.482.79
23W42519.619.618.218.55-1.1-5.67.1220.54.13.860.77-0.140-1.16-1.313.2-1.1216.900.52.93
23W41320.3520.3519.619.65-0.5-2.483.7211.13.72.210.74-2.660-0.08-2.7313.2+0.4518+00.52.75
23W40520.320.6519.920.15+0.05+0.253.7315.53.113.160.63-2.640-0.36-2.9913.6+0.5217.6-0.170.52.81
23W39419.9520.519.8520.1+0.2+1.013.2712.93.232.610.65-1.810-0.08-1.8913.8-0.0317.1+0.040.673.91
23W3852121.5519.719.9-1.1-5.248.8157.311.511.92.38-19.70-0.72-20.414.4+0.4517.1-0.070.633.7
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
23W37522.222.420.821-1.6-7.087.0839.47.898.461.69-12.10-0.21-12.317.3+1.2816.6-0.060.74.22
23W36524.8525.122.622.6-2.1-8.510.154.310.912.92.58-2.720+0.5-2.2319.6-2.7715.4-0.330.764.93
23W35526.1526.924.4524.7-1.15-4.459.4882.816.621.14.22+4.850-2.65+2.220.1+2.8418.1+0.221.096.01
23W3452426.723.525.85+2.35+1013.622244.356.511.3+8.720+3.17+11.918.9+4.7415.3+0.580.875.67
23W33519.624.4519.1523.5+4.05+20.827.214428.732.16.42+17.50+2.01+19.517.5-0.310.5+0.240.292.74
23W32520.0520.6519.419.45-0.5-2.516.2712.12.432.420.48-0.59+0-0.46-1.0514.5+0.1210.8+00.050.5
23W31420.0520.651919.95-0.05-0.258.2514.73.672.940.73-0.30-0.37-0.6714.5-0.8710.7+0.010.050.49
23W305212119.820-0.85-4.085.7620.94.184.230.85-0.84-0.02-0.14-0.9914.4-0.7211.6+0.030.040.36
23W2952222.820.3520.85-0.95-4.3611.243.68.719.481.9-5.360-0.66-6.0314.5+1.912.3+00.010.11
23W28522.3522.6521.421.8-0.35-1.585.6430.16.026.611.32+1.11+0.01-0.25+0.8715.2+0.7410.4+0.010.010.11
23W27522.223.4521.722.15+0.3+1.378.0170.414.115.93.17+3.46+0.01-0.11+3.3715.2+0.539.67-0.1400
23W265212220.621.85+0.8+3.86.6587.117.418.63.73-0.18+0+1.29+1.1214.6+1.039.14+0.010.141.56
23W25320.4521.219.821.05+0.45+2.186.820.36.774.141.38+5.27+0+0.06+5.3314.7-0.838.11+0.050.131.59
23W24520.62220.320.6-0.2-0.968.1755.411.111.72.33-5.010+0.44-4.5713.9+0.898.94-0.010.080.93
23W2352222.120.520.8-0.85-3.937.3934.36.867.231.45-1.940-0.85-2.7914.5-0.048.04-0.070.11.21
23W22519.6521.719.6521.65+2.15+1110.553.610.711.12.23+8.8+0.18+1.32+10.314.8-0.588.08+0.070.172.07
23W21520.120.519.4519.5-0.55-2.745.2438.97.777.81.56+2.60-0.6+2.0113.4-0.018.66-0.020.091.07
23W20518.5520.218.3520.05+1.5+8.099.9746.39.269.021.8+5.260+1.38+6.6513+0.338.67+0.040.111.25
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
23W19518.0518.617.418.55+0.55+3.066.6713.12.622.360.47+1.290-0.04+1.2512.2-0.088.34+0.050.070.79
23W18417.818.217.618+0.35+1.983.45.811.451.040.26-0.380+0.07-0.311.9-0.288.4300.020.2
23W17517.7518.11717.65-0.1-0.566.29.31.861.630.33-1.660-0.3-1.9611.9-0.328.71-0.010.020.2
23W1651919.4517.6517.75-1.1-5.849.5525.65.114.810.96+1.380-0.19+1.212.2-0.429.03-0.010.020.27
23W15518.719.118.418.85+0.1+0.533.7314.12.832.660.53+2.370+0.17+2.5412+0.289.45+0.010.040.4
23W14218.31918.2518.75+0.55+3.024.127.93.951.480.74+0.3600+0.3611.7+0.39.18+0.020.020.27
23W13518.4519.218.118.2+0.05+0.286.0631.36.255.821.16+5.260+0.67+5.9211.6-1.598.88+000.02
23W12516.518.616.3518.15+1.7+10.313.723.84.754.20.84+6.180-0.02+6.1610.9+0.6310.5-0.0700
23W11516.8516.9515.9516.45-0.5-2.955.913.42.682.210.44+0.390-0.83-0.439.95-1.199.84-0.010.070.68
23W10517.918.0516.8516.95-0.6-3.426.8422.14.423.880.78+4.270-0.98+3.299.87-0.3111-0.120.080.73
23W09317.417.717.0517.55+0.35+2.033.7821.27.063.691.23+4.430+1.5+5.949.27+0.7511.3-0.010.21.79
23W08516.7517.516.517.2+0.55+3.36.0127.95.584.740.95+2.420+0.82+3.248.53-0.3810.6-0.030.212.01
23W07515.617.0515.616.65+1.35+8.829.4830.56.094.991+1.750+0.49+2.258.11+0.6711+0.090.242.18
23W06515.715.815.2515.3-0.3-1.923.535.71.140.890.18-0.850-0.01-0.867.78+0.0610.300.151.48
23W05515.1515.8515.1515.6+0.55+3.654.658.041.611.250.25+1.520-0.1+1.417.98-0.1310.2+0.010.161.53
23W03215.0515.2514.915.05002.333.341.670.50.25-0.040+0.04+07.77-0.6210.4-0.030.151.44
23W02515.615.6515.0515.05-0.55-3.533.857.441.491.150.23-0.80-0.02-0.817.86-0.1211-0.010.181.6
23W01414.9515.614.6515.6+0.75+5.056.48.872.221.350.34-0.140-0.04-0.188.02-0.4611.1+0.050.181.66
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
22W53515.6516.2514.714.85-0.75-4.819.9428.25.634.410.88-3.640-0.56-4.27.92+0.4211.6-0.030.131.12
22W52514.816.614.715.6+0.65+4.3512.751.210.28.211.64-4.460+0.59-3.878.56+0.7311.2+0.140.161.45
22W51514.7515.214.6514.95+0.35+2.43.776.321.260.950.19+0.50-0.13+0.379.17-0.0910.4-0.010.020.23
22W50515.415.414.5514.6-0.65-4.265.574.160.830.620.12-0.720+0.02-0.79.15+0.2210.5+0.010.030.29
22W49514.5515.3514.2515.25+0.7+4.817.567.961.591.190.24+1.920-0.05+1.879.12-0.110.3+0.010.020.24
22W48514.614.8514.1514.55+0.05+0.344.835.451.090.790.16-0.060+0.01-0.058.92-0.0610.4-0.030.020.15
22W47514.915.114.4514.5-0.4-2.684.366.221.240.920.18+0.040-0.11-0.078.93+0.0610.5+0.030.050.46
22W46515.0515.3514.8514.9-0.15-13.326.091.220.920.18+1.110-0.06+1.058.92+0.210.400.020.2
22W45514.615.0514.5515.05+0.65+4.513.474.010.80.60.12+0.890+0.04+0.938.75-0.1810.2-0.040.020.21
22W44514.6514.9514.414.4-0.1-0.693.794.440.890.650.13+0.680+0.31+0.998.62-0.0610.4-0.120.060.63
22W43514.7515.314.3514.5-0.5-3.336.339.421.881.390.28-0.280-0.01-0.38.5+0.0410.4+0.140.181.77
22W42414.9515.4513.915-0.45-2.911011.72.911.710.43-0.480-0.02-0.58.52-0.2810.4-0.020.040.42
22W41514.7515.714.515.45+0.75+5.18.1610.12.031.540.31-0.770+0.22-0.558.45+0.1610.7-0.020.060.57
22W40515.6515.714.114.7-1.1-6.9610.18.661.731.290.26-0.310-0.15-0.468.49-0.5510.5-0.040.080.77
22W39517.1517.1515.6515.8-1.3-7.68.779.771.951.60.32-2.40-0.26-2.668.62-0.1111.1-0.110.121.07
22W38517.518.051717.1-0.3-1.726.0317.63.533.10.62+2.990-0.03+2.969-0.2411.2+0.010.232.02
22W37417.4517.816.7517.4+0.1+0.586.0718.14.523.140.78+2.130-0.11+2.028.67-0.0511.4-0.010.221.92
22W36516.517.4516.417.3+0.2+1.176.1413.92.772.350.47+4.670-0.46+4.218.44-0.3511.5+0.020.232.02
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
22W35516.417.516.3517.1+0.6+3.646.97183.613.080.62+1.040+0.59+1.637.6-0.1411.8-0.010.211.75
22W34516.917.816.316.5-0.35-2.088.957.711.59.971.99-7.260-0.21-7.477.42+1.4912+0.120.221.85
22W33517.3517.7516.7516.85-0.45-2.65.7817.23.442.960.59+0.570-0.09+0.488.21-0.1910.5-0.050.11
22W32517.3518.2516.317.3+0.1+0.5811.331.26.255.391.08+0.670-0.09+0.598.11+0.2610.7+0.050.151.44
22W31516.2517.4516.117.2+0.85+5.28.2620.84.153.50.7+1.790+0.58+2.387.95+0.1110.4+0.10.11.01
22W30515.9516.515.916.35+0.7+4.473.8310.62.111.710.34+2.820+0.23+3.057.67-0.0110.3-0.0400
22W29515.415.91515.65+0.4+2.625.98.091.621.250.25+1.180+0.09+1.287.46-0.1710.3+0.010.040.34
22W28514.315.414.115.25+0.85+5.99.035.141.030.760.15+1.240+0.12+1.367.47-0.610.5-0.060.020.22
22W27514.9515.213.7514.4-0.35-2.379.836.831.370.980.2-0.350+0.03-0.327.24-2.3611.1+0.060.080.76
22W26514.915.1514.3514.75-0.1-0.675.395.951.190.870.17+00+0.43+0.447.31-0.8513.400.020.19
22W25515.5515.5514.8514.85-0.85-5.414.469.431.891.420.28-1.020-0.18-1.197.26-0.6814.3+0.010.030.19
22W24515.616.215.4515.7+0.1+0.644.8114.62.922.320.46-1.980-0.05-2.027.31+0.1815-0.010.020.13
22W23415.5515.815.515.6+0.2+1.31.953.260.820.510.13+0.6300+0.637.59-0.0614.8+00.030.22
22W22515.315.815.315.4+0.2+1.323.293.80.760.590.12+0.420+0.26+0.677.54-0.0814.8-0.040.030.21
22W21515.1515.3514.915.2+0.05+0.332.975.271.050.80.16+0.430-0.04+0.397.49-0.1714.900.070.47
22W205161615.0515.15-0.85-5.315.946.661.331.020.2-1.910-0.02-1.947.44-0.5115.1-0.020.070.48
22W19416.6517.0515.916-0.95-5.66.787.81.951.270.32-1.720-0.23-1.967.61+0.0315.6+0.060.090.59
22W18517.317.316.0516.95-0.65-3.697.114.22.832.380.48-0.070-0.22-0.287.94-0.3315.6-0.020.030.21
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
22W17516.617.7516.517.6+1.05+6.347.5511.52.3120.4+2.220+0.5+2.738.06+0.5515.9+00.050.31
22W16516.316.716.116.55+0.3+1.853.694.930.990.810.16+0.110-0.12-0.017.57-0.1915.4-0.030.050.31
22W15316.616.6516.216.25-0.45-2.692.698.392.81.420.47-0.780-0.31-1.097.53+0.0615.5+0.040.080.48
22W14517.217.4516.516.7-0.6-3.475.4913.92.782.40.48+1.460+0.02+1.487.62+0.1715.5+0.020.030.21
22W13516.6517.4516.6517.3+0.65+3.94.88.841.771.510.3+1.590+0.12+1.77.52+0.1915.3+00.010.07
22W1251616.715.8516.65+0.7+4.395.335.521.10.90.18+1.920+0.4+2.327.48-0.1915.1-0.130.010.05
22W11516.416.4515.2515.95-0.7-4.27.2110.22.031.60.32-0.550-0.07-0.637.19-0.4115.3+0.090.140.9
22W10416.6516.916.516.65+0.25+1.522.444.261.070.710.18+0.80+0+0.87.29+0.0715.7+0.010.040.28
22W09517.117.2516.316.4-0.75-4.375.545.971.1910.2-0.550-0.09-0.657.14-0.0615.6+0.010.030.19
22W0851717.2516.617.15+0.1+0.593.815.311.060.90.18+0.42-0.07-0.1+0.267.28-0.1115.700.020.15
22W07516.517.3516.4517.05+0.6+3.655.475.051.010.860.17+0.490+0.07+0.577.26+0.0215.8+00.020.15
22W05316.7516.7516.2516.45-0.4-2.372.973.791.260.620.21-0.410-0.04-0.467.09-0.3715.8-0.260.020.11
22W04517.117.5516.8516.85-0.25-1.464.097.491.51.280.26-0.380-0.3-0.677.34+0.0716.2+0.060.281.7
22W03517.6517.951717.1-0.55-3.125.3814.42.892.530.51-2.920-0.11-3.037.37-0.0616.1+00.221.35
22W02518.8519.117.517.65-1.35-7.118.4214.72.932.670.53-4.30-0.2-4.517.8-0.1116.2+0.20.221.34
22W01418.719.0518.4519+0.4+2.153.2323.45.854.411.1-0.33+0+0.08-0.258.27+0.0616.3+00.010.07
21W52518.4519.118.1518.6+0.25+1.365.1811.52.32.140.43-1.060+0.07-0.998.27+0.3416.200.010.06
21W5151919.118.2518.35-0.7-3.674.4610.92.182.030.41-1.850-0.13-1.988.49+0.315.9+00.010.09
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
21W50518.3519.218.0519.05+0.85+4.676.3213.42.692.510.5-1.610+0.05-1.558.66+015.6+00.010.08
21W49518.518.7517.9518.2-0.65-3.454.2410.52.11.930.39-1.790-0.34-2.138.83+0.2615.6-0.020.010.08
21W48521.422.2518.8518.85-0.6-3.0817.5408.018.411.68-3.260-0.22-3.488.97+0.7615.3+0.030.030.18
21W46320.5520.619.119.45-1.2-5.817.2618.26.053.541.18-1.030-0.03-1.059.46+0.5716.2000