≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2376 技嘉 (還原股價) / K線圖(日)

2376 技嘉

日期: 11/12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
289.5305-15.5-5.08%5.41%303304.5288
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,32133.28億14,004808股/筆2942.9210.830.17
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)
6,12618.47億6,0911.01張/筆301.5+0.5 (+0.16%)

連續漲跌: 首日下跌  ( -15.5元 / -5.08%)

財報評分: 最新45分 / 平均48分

上市指數: 43091.87 (-1165.28 / -2.63%)

新聞及公告

• 技嘉受邀參加由臺灣指數公司與寬量國際舉辦之線上法說會「璞玉藏金、優息引路：發掘台灣中堅企業的百業冠軍」 (公告訊息 1小時前)

• 黃樂任高層企業「夥伴」名單變了！台廠技嘉在列　美超微悄消失 (ETtoday新聞雲 11/11 13:08)

• 黃仁勳婚外情 美做空機構5月已踢爆內幕 (Anue鉅亨 11/10 05:20)

• 大盤重挫別慌！雲端龍頭在手訂單破 1.8 兆美元，AI伺服器供應鏈築起防震牆 (Anue鉅亨 11/08 09:10)

• 臺銀連7年稱霸聯貸榜 領軍技嘉500億授信案 支持核心戰略產業 (Anue鉅亨 11/03 19:17)

• AI基建拉貨動能強勁 華碩技嘉同步大手筆籌資衝刺出貨 (Anue鉅亨 11/01 08:10)

• 技嘉簽訂500億元聯貸案 備戰明年AI伺服器購料 (Anue鉅亨 10/30 09:54)

• 技嘉董事會決議通過與聯貸銀行團簽訂聯合授信合約 (公告訊息 10/29 17:00)

• 技嘉2026年度現金增資發行普通股參與發行海外存託憑證之發行條件 (公告訊息 10/28 23:59)

• 不止6檔老AI股！　輝達黃仁勳喊「產能瓶頸」欽點3台廠擴產 (ETtoday新聞雲 10/23 06:38)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 黃仁勳再報明牌！　6台廠入列「GTC新武器」供應鏈 (ETtoday新聞雲 10/22 05:36)

• 〈台股盤前要聞〉輝達DSX POD AI工廠6台廠入列合作夥伴、外資終止連十賣 (Anue鉅亨 10/22 05:10)

• 輝達發表DSX POD AI工廠 鴻海、台達電等6台廠入列合作夥伴 (Anue鉅亨 10/21 21:13)

• 華碩、技嘉、微星強攻OCP峰會 機櫃級液冷與代理式AI成核心技術趨勢 (Anue鉅亨 10/18 09:20)

• 技嘉旗下技鋼科技進軍歐洲主權AI市場 攜手Scaleway部署AMD AI與雲端平台 (Anue鉅亨 10/14 10:46)

• 〈美股盤後〉美光跌3.6%晶片股承壓 那指收低、費半連五跌 (Anue鉅亨 10/14 05:41)

• 記憶體漲不停 DDR4三個月飆24%、漲幅超車DDR5 (Anue鉅亨 10/13 15:10)

• 技嘉旗下技鋼參展OCP展出輝達機櫃級架構 驅動AI與雲端資料中心蓬勃發展 (Anue鉅亨 10/13 11:52)

• 阿波羅電力與特斯拉簽約採購260台儲能設備 2028投入營運 (Anue鉅亨 10/08 19:59)

• 三大法人聯手砍　外資進出前10大一文看、賣超友達逾7萬張 (ETtoday新聞雲 10/07 17:23)

• 技嘉9月、第3季營收齊登歷史新高 AI需求持續暢旺 (Anue鉅亨 10/06 17:32)

• 技嘉 AI TOP ATOM 64GB 統一記憶體版本登場，拓展桌上型 AI 開發新可能 (PR Newswire 10/05 17:51)

• 把AI搬上桌面！輝達推64GB新機 免靠雲端也能跑模型 (Anue鉅亨 10/03 03:00)

• 邊緣AI商機引爆 板卡廠小金雞東擎與技宸營運齊步登高 (Anue鉅亨 09/28 10:31)

• 技嘉旗下技鋼科技首座算力中心GAIFA落腳土城 強勢布局AIDC基礎建設與驗證能力 (Anue鉅亨 09/22 10:19)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• 技嘉 AORUS INFINITY 亮相 Gamescom 2026 沉浸式電競體驗獲玩家熱烈迴響 (PR Newswire 08/31 23:00)

• 技嘉攜手 NVIDIA 推出 GeForce RTX™ 50 系列《CONTROL Resonant》遊戲套裝，全面升級遊戲體驗 (PR Newswire 08/28 23:00)

• 技嘉攜手 AMD 推出《鬼武者 WAY OF THE SWORD》遊戲套裝 (PR Newswire 08/27 10:17)

• 代重要子公司寧波技嘉科技有限公司公告董事會決議盈餘分配案 (公告訊息 08/26 14:16)

• RTX Spark與AI伺服器雙引擎發威 PC品牌下半年營運走揚 (Anue鉅亨 08/24 17:59)

• 技嘉前進 Gamescom 2026 打造 「AORUS INFINITY」主題電競樂園 (PR Newswire 08/20 23:00)

• 技嘉受惠Neocloud大擴產 今年AI伺服器營收力拚翻倍占比衝七成 (Anue鉅亨 08/18 17:44)

• 2453張成功出逃！凌巨陷暫停買賣壓力　台股5檔收跌停一次看 (ETtoday新聞雲 08/17 13:59)

• 台積電漲5元至2400　台股收漲46點 (ETtoday新聞雲 08/17 13:35)

• 澄清2026/08/16經濟日報產業版報導 (公告訊息 08/17 11:40)

• 〈熱門股〉技嘉Q2大賺66億元寫新猷 股價周漲15%外資力挺連10買 (Anue鉅亨 08/15 10:30)

• 技嘉Q2大賺近1個股本 年增逾1倍 上修資本支出至28-30億元 (Anue鉅亨 08/14 19:19)

• 技嘉辦理現金增資發行普通股參與發行海外存託憑證 (公告訊息 08/14 17:27)

• 技嘉董事會通過2026年度第二季合併財務報告 (公告訊息 08/14 17:26)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 〈台股盤後〉台積電領軍鴻海、廣達齊揚 漲358點日K連3紅穩步攻上45500大關 (Anue鉅亨 08/12 14:21)

• 技嘉 AORUS GeForce RTX™ 50 INFINITY 系列顯示卡正式上市 搭載新世代散熱系統釋放極致效能 (PR Newswire 08/10 23:00)

• 技嘉 32 吋 240Hz QD-OLED 4K 電競螢幕 MO32U24 正式上市 (PR Newswire 08/10 09:00)

• 記憶體大漲推升顯示卡迎第三波漲價潮 板卡廠平均出貨單價激增進補 (Anue鉅亨 08/09 11:47)

• 技嘉2026年第二季合併財務報告董事會召開日期 (公告訊息 08/06 14:17)

• 記憶體狂漲也擋不住！AI邁入代理型時代，RTX Spark帶動PC產值逆勢爆發 (Anue鉅亨 08/02 09:10)

• 台灣精品亮相日本台灣形象展 技嘉、台達電等10場產品體驗會吸睛 (Anue鉅亨 07/29 18:42)

• 代重要子公司智嘉投資股份有限公司公告董事會通過股利基準日 (公告訊息 07/24 16:53)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2376 技嘉 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/12 交易資料統計

共6,974日｜股價已還原
成交價: 289.5元 (-15.5元/ -5.08%)成交張數: 1.13萬張成交金額: 33.3億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第190高
近130日新低
首日下跌
(-15.5元/ -5.08%)
第946高
近10日新高
第337高
近10日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
289.5元		3日
11/10
~11/12
5日
11/06
~11/12
10日
10/30
~11/12
1個月
10/14
~11/12
3個月
08/14
~11/12
半年
05/15
~11/12
1年
'25/11/13
~11/12
2年
'24/11/13
~11/12
3年
'23/11/14
~11/12
5年
'21/11/15
~11/12
10年
'16/11/14
~11/12
15年
'11/11/14
~11/12
20年
'06/11/13
~11/12
今年
01/02
~11/12
起算價31031334335639431526127420510724.59.487.47241
漲跌價-20-23.5-53.5-66-104-25.8+28.2+15.1+84.8+183+265+280+282+48.9
漲跌幅-6.46%-7.51%-15.6%-18.6%-26.4%-8.19%+10.8%+5.5%+41.4%+171%+1080%+2952%+3776%+20.3%
振幅9.21%11.8%17.5%23.9%30.5%38.1%77.6%85.5%115%317%1544%4153%5336%84.3%
成交張數2.76萬4.15萬6.33萬11萬37.4萬110萬189萬308萬647萬1,338萬2,282萬2,516萬3,221萬175萬
成交金額83億125億196億361億1,316億3,842億5,889億9,141億1.91兆3.31兆3.99兆4.07兆4.25兆5,553億
週轉率3.83%5.76%8.8%15.3%51.9%153%262%428%899%1859%3170%3495%4474%243%

* 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
'26/11/12303304288290-15.5-5.085.4111,32114,0040.8133.3
'26/11/11302306298305+0.5+0.162.636,1266,0911.0118.5-538+97+136-30627.1+1096,120-2101,61626.4
'26/11/10315316298304-5-1.625.8210,14411,2900.931.2-2,448+25+113-2,31027.2+2256,011-7131,82630.4
'26/11/09307319304310+11.5+3.865.034,7485,3220.8914.8-715+466-158-40727.4+1275,786+282,53943.9
'26/11/06282306282298-15-4.797.679,1438,4861.0826.8+706+211+51.9+96827.7-1,0815,659+2712,51144.4
'26/11/05324326313313-11.5-3.543.853,2704,5200.7210.4+85.7+189+50.8+32620.7-886,740-122,24033.2
'26/11/04331331317324-2.5-0.764.284,7385,6410.8415.3-21.9+115-17.9+75.220.6+546,828-292,25233
'26/11/03336338326327-12.5-3.683.393,8855,3240.7312.8-567+430+32.5-10420.6+866,774+402,28133.7
'26/11/02333342331340+3.5+1.043.273,6664,1760.8812.4+545+216+38.8+80022.2-1896,688-222,24133.5
'26/10/30332338328336-7-2.042.626,3067,0710.8921-908+292+32.2-58422.2-1686,877-2232,26332.9
'26/10/29351352341343-19.5-5.383.1711,46913,5460.8539.5-5,720+295+149-5,27622.4+5867,045-532,48635.3
'26/10/28362364358362+5+1.41.543,4463,9040.8812.5+1,111-3.21+46.9+1,15523.2-156,459-2162,53939.3
'26/10/27360367352358+8.5+2.444.444,4044,5050.9815.7+909+15.1+43.4+96823+26,474-312,75542.6
'26/10/22362364349349-9.5-2.654.323,8844,9300.7913.8+38.1-18.3+128+14822.9-1006,472+4312,78643
'26/10/21358360354358+3.5+0.991.834,2514,3260.9815.2+104+423+241+76822.9+356,572-2992,35535.8
'26/10/20350360350355+3+0.852.842,9033,9250.7410.3+727-144+289+87223.1-1726,537-2842,65440.6
'26/10/19352354348352-5.5-1.541.682,5883,9380.669.08-322-8.66+131-20023+366,709+1352,93843.8
'26/10/16352363351358+10.5+3.033.465,1765,8120.8918.4+1,772+326+57.4+2,15623.1-3496,673-1452,80342
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
'26/10/15350354344347-9-2.532.675,5278,5140.6519.3-540+77+179-28422.8-527,022+1,1422,94842
'26/10/14360362356356+0.5+0.141.693,0413,8840.7810.8-146+47-39.2-13822.9+147,074+5481,80625.5
'26/10/13350357350356-0.5-0.141.973,5875,0700.7112.7-628+426+53-15022.9-1317,060+491,25817.8
'26/10/12360365355356-7-1.932.757,3869,6300.7726.4-3,174+196-42.9-3,02123+647,191+1391,20916.8
'26/10/08362365360363-2.5-0.681.373,8695,1600.7514-1,493+98+75.3-1,32023.5+487,127+491,07015
'26/10/07376376361366-14.5-3.823.8214,20317,0130.8352.1-6,749-272-11.8-7,03223.6+3047,079+1521,02114.4
'26/10/06388396378380-8.5-2.194.896,69210,0600.6725.7-832-98-177-1,10724.6-2886,775+11586912.8
'26/10/05377394376388+15+4.024.9511,35612,7720.8944+3,144+203+73.8+3,42024.7-5397,063+15275410.7
'26/10/02370388368374+5+1.365.439,16510,6090.8634.6+1,335+332-128+1,53924.1+5137,602+2996027.92
'26/10/01361369358368+10+2.792.934,2845,2920.8115.5+725+60+181+96624.1+3277,089+73034.27
'26/09/30367370358358-3.5-0.973.044,8695,1390.9517.7-337-209-35-58124+1936,762+92964.38
'26/09/29364370359362+0.5+0.143.048,2436,0861.3529.9+1,778+2+167+1,94724+2916,569-752874.37
'26/09/24362365360362-3.5-0.961.373,7794,6800.8113.7+239-210-57.6-29.123.8+206,278+783625.77
'26/09/23370370364365-1.5-0.411.773,9293,4581.1414.4+442-13-86.7+34223.5+1476,258+302844.54
'26/09/22373375360366-1.5-0.413.946,7977,5320.925+657-6.45-199+45222.8+2326,111-92544.16
'26/09/21360376355368+12+3.375.911,63513,0650.8943+570+37.4-113+49522.3-3725,879+232634.47
'26/09/18360368356356+1+0.283.246,6466,1121.0923.9+347+232+165+74422.2+1606,251-1112403.84
'26/09/17354358352355+5+1.431.714,8514,3951.117.2-1,025+1,412+78.3+46522.1-1576,091+63515.76
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
'26/09/16344350341350+7+2.042.624,0513,9501.0314-1,172+1,097+285+21022.3-666,248-313455.52
'26/09/15346346342343-1-0.291.452,2382,7450.827.69-692+162-31.5-56222.4-136,314+303765.96
'26/09/14346348343344-5-1.431.582,9743,7340.810.3-996+612-113-49822.5-806,327+33465.47
'26/09/11344350342349-2.5-0.712.283,4324,1460.8311.9-1,568+548-30.7-1,05022.6+186,407-73435.35
'26/09/10348353342352+2+0.5735,2285,8260.918.2-1,594+411+44.5-1,13922.8-376,389-393505.48
'26/09/09356358350350-7.5-2.12.524,6946,3900.7316.6-1,955-3.91-55.8-2,01523-36,426-363896.05
'26/09/08364364351357-7.5-2.063.76,3867,3780.8722.7-2,746+651-295-2,38923.2-1486,429+2054256.61
'26/09/07370371361364+3.5+0.972.775,3095,8890.919.4-370+465-184-89.923.6-1546,577+202203.34
'26/09/04352366352361+10.5+33.717,4668,2040.9126.9+1,824-558+308+1,57423.6+3606,731+92002.97
'26/09/03364369347350-11-3.046.098,1808,9380.9229.4-1,039+55-420-1,40423.4-3576,371-31913
'26/09/02358363356362+2.5+0.72.094,9305,6090.8817.7-247+674-34.2+39223.4+66,728+81942.88
'26/09/01358360354359+1+0.281.685,6696,2920.920.3-894+410-12.9-49723.5+416,722+51862.77
'26/08/31348358346358+9+2.583.586,4326,1931.0422.8+1,325+443-0.05+1,76823.5+786,681+131812.71
'26/08/28348353347349+4+1.161.743,5244,1170.8612.3+500-801-12.6-31423.3+226,603+31682.54
'26/08/27351354345345-6.5-1.852.563,9726,2670.6313.8+106-347-140-38123.2-2406,581+311652.51
'26/08/26348354346352+4+1.152.165,2835,4970.9618.5+876-1,236-110-47023.3-1996,821-11341.96
'26/08/25338350336348+6.5+1.914.113,1974,7880.6710.9+37.2+38.7+31+10723.2-117,02001351.92
'26/08/24338344337341+1.5+0.441.912,7933,3310.849.53-4540-58.1-51223.1+1017,031+11351.92
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
'26/08/21342344338340-4.5-1.311.63,4866,4070.5411.9-1,257-104-47.2-1,40823.2-236,930-61341.93
'26/08/20354355342344-4.5-1.293.735,8616,5150.920.2-2,334+441-24.7-1,91823.4+836,953-101402.01
'26/08/19343352339348+0.5+0.143.886,7548,0060.8423.5-1,993+497+237-1,26023.7+316,870-211502.18
'26/08/18359362346348-10-2.794.6113,20815,8000.8446.4-2,234+431-275-2,07824-8776,839-3541712.5
'26/08/17380382358358-39.5-9.945.9122,95525,7270.8983.6-7,888+75.6-183-7,99524.4+1,0007,716+1115256.8
'26/08/14390402386398+4+1.023.9414,33516,0600.8956.6+5,116-4.3+47.6+5,15925.5-5396,716+2044146.16
'26/08/13386395380394+18+4.794.1318,53020,8160.8972+6,832+90.1+243+7,16524.7-1657,255+782102.89
'26/08/12352381352376+25+7.138.2717,99220,0000.967.1+4,224+206+354+4,78423.7+1,1417,420+411321.78
'26/08/11350353346350+1+0.291.864,1004,7580.8614.4+1,051-14-124+91323-596,279+4911.45
'26/08/10346352343350+5.5+1.62.626,5456,4681.0122.7+2,371-1,231+278+1,41822.9-976,338+2871.37
'26/08/07348351341344002.915,2334,7131.1118.1+134-167-80.5-11422.6-456,435-1851.32
'26/08/06342348339344+2+0.582.787,4906,2741.1925.7+1,907-234+18.8+1,69222.6+2716,480+7861.33
'26/08/05340347338342+10+3.012.7110,3609,3191.1135.4+4,976+31.8-44.1+4,96422.2-196,209+29791.27
'26/08/04324338320332+7.5+2.315.5510,15710,2370.9933.8+5,592-97-1,113+4,38221-1376,228+37500.8
'26/08/03320332314324005.710,8918,8271.2335.3+4,572-234-1,311+3,02720.3+1606,365+13130.2
'26/07/31319327316324+17.4+5.653.618,3207,0501.1827.8-1,015+379-51.1-68719.7-26,205000
'26/07/30311312301307-2.89-0.933.585,3395,7850.9217-213+229+54.7+70.519.9-946,207000
'26/07/29319324304310-5.3-1.686.277,55111,9830.6324.4-470+313-67.9-22420-2696,301-2200
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
'26/07/28328329314315-21.7-6.444.299,0899,7360.9330.1+1,054-1,761-304-1,01120.2-3416,570-291220.33
'26/07/27342342326337-4.82-1.414.86,5687,5910.8722.6-1,643+650+122-87120.2-2376,911-1583134.53
'26/07/24338345335342003.17,6137,5031.0126.9-1,090+213+134-74220.5+317,148-214716.59
'26/07/23338342332342+6.27+1.872.877,4418,3190.8926.1-957+912+198+15220.4-1367,117+494926.91
'26/07/22331338330336+6.75+2.052.27,8998,0030.9927.4-785+775+222+21320.6-1907,253-674436.11
'26/07/21319329319329+9.64+3.023.174,8914,7771.0216.5-1,017+655+192-17120.8-5887,443-455106.85
'26/07/20316324306319+5.79+1.855.697,4507,5760.9824.4-1,028+808+266+4620.8-2138,031+1305556.91
'26/07/17318320312313-11.6-3.562.528,5528,6410.9927.9-1,442+192+231-1,01921-1948,244+24255.16
'26/07/16330330324325-6.75-2.032.035,4164,5931.1818.3-615-757+282-1,09021.2+3318,438-44235.01
'26/07/15325333323332+9.64+2.993.144,8875,6300.8716.7+228-111+343+46021.2+858,107-274275.27
'26/07/14327327312322-1.45-0.454.624,8996,0220.8116.1-594+153+71.5-37021.2+288,022+814545.66
'26/07/13329330322324-0.96-0.32.534,3204,3650.9914.6+624-51.6-52.1+52021.2+1317,99403734.67
'26/07/09325329322324+1.45+0.452.244,0764,5490.913.8+234+0.16+30.3+26421.2-2347,863+53734.74
'26/07/08317325316323+7.71+2.452.754,7764,5091.0615.9+960+30.3+43.9+1,03421.1-2498,097+13684.54
'26/07/07325328315315-9.16-2.823.865,6186,7870.8318.7-872+714+75.6-82.221-918,346-23674.4
'26/07/06331332324324-1.93-0.592.364,5115,0410.8915.3-1,933+1,284-86.9-73521.2+1288,43703694.37
'26/07/03325330324326001.773,8394,2640.913.1-1,156+1,036+161+4121.4+508,309-23694.44
'26/07/02325331321326+0.96+0.33.264,4074,6150.9515-1,698+1,070+114-51421.6-378,259-33714.49
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
'26/07/01336336325325-6.27-1.893.26,1616,9540.8921-2,712+1,219-157-1,65021.9-508,296-33744.51
'26/06/30320334320332+18.3+5.854.4611,36910,7491.0638.8+1,030+1,321+141+2,49222.3+1178,346+93774.52
'26/06/29309318309313+5.3+1.723.134,8475,3240.9115.8-840+1,412+90.7+66222.2-1378,22903684.47
'26/06/26318319307308-14-4.343.599,84713,3270.7431.9-447+837+9.63+39922.3-1198,366+113684.4
'26/06/25329332320322-4.82-1.473.545,8707,4680.7919.8-1,417+572-81.5-92722.4+778,485-23574.21
'26/06/24318327313327+8.2+2.574.247,3438,4240.8724.5+430+627+66.1+1,12322.6-1238,408-23594.27
'26/06/23328328317319-8.68-2.653.398,90512,5940.7129.6-1,694+288+0-1,40622.5-3628,53103614.23
'26/06/22338338325327-4.34-1.313.9213,00417,6220.7444.4-2,818-966-89.4-3,87422.8-5688,893+243614.06
'26/06/18336340332332-3.38-1.012.598,6478,7360.9930-1,767-99+82.4-1,78323.1+1269,461-23373.56
'26/06/17334337331335-0.48-0.141.875,7537,2690.7920-391-326-40.4-75823.6+919,327+13393.63
'26/06/16340340333336-1.45-0.432.155,6106,4240.8719.6-621+563-13.5-7223.6-439,236+13383.66
'26/06/15338341331337+7.23+2.192.925,6957,0560.8119.8+286+72+58.6+41723.9+919,279-933373.63
'26/06/12339341329330+1.93+0.593.828,1728,6120.9528.3+1,314+7-19.7+1,30123.8-4509,188-54304.68
'26/06/11332336320328-4.34-1.314.7912,56412,1771.0342.7-1,211-145+32.3-1,32323.2-4319,638-54354.51
'26/06/10338344331332-14-4.043.915,74715,711155+1,214+17-358+87323.5-49910,069+14404.37
'26/06/09337347331346+13.5+4.064.9312,39512,362143.6-2,933+893+112-1,92823.5+65410,568+294394.15
'26/06/08323337323333-23.1-6.53.7915,20317,3530.8852.1+2,112+6-904+1,21523.8-8059,914+1274104.14
'26/06/05357362346356-4.82-1.344.4117,41518,5770.9463.8+5,346-768-126+4,45223.6-54510,719-42832.64
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
'26/06/04377379359361-24.1-6.275.0122,72227,3310.8386.2-2,511+1,191-546-1,86722.8-60711,264-372872.55
'26/06/03378388364385+8.2+2.186.423,44425,4360.9291.3-1,412+921-192-68423.1+38011,871+433242.73
'26/06/02374381366377+3.38+0.94.0125,61126,1880.9899.4-415+3,252-30.9+2,80623.3+8811,491+252812.45
'26/06/01371382363373+16.4+4.595.2738,91636,7801.06150-4,462+4,171+492+20023.4+51011,403+162562.25
'26/05/29338358338357+31.3+9.636.2233,43530,6621.09123+5,368+1,539+587+7,49423.9+95310,893+142402.2
'26/05/28324338319325+4.82+1.55.7117,17516,5981.0358.4+948+1,370+174+2,49222.9-1709,940+142262.27
'26/05/27329329319321-3.38-1.042.989,03510,2000.8930.3+416+242+80.9+73822.8-7310,110+62122.1
'26/05/26328328318324-0.48-0.153.1211,02511,4740.9636.9+1,140-10-80.7+1,04922.8-58610,183+42062.02
'26/05/25320331319324+13.5+4.343.7217,12816,7831.0257.5-649+647+121+11922.6+9310,769+182021.88
'26/05/22307313300311+5.79+1.94.2713,22713,0011.0242.3+2,173-147-32.4+1,99422.5-42010,676+101841.72
'26/05/21297308294305+14+4.84.815,51113,3751.1648.6-928-478+226-1,17922.3-3111,096+81741.57
'26/05/20298302289291-2.89-0.984.4313,96713,7771.0142.7-1,566+622-342-1,28623.2+21411,127-281661.49
'26/05/19309312294294-24.6-7.725.933,75230,5301.11106-5,998+163-881-6,71623.4-1,47910,913-481941.78
'26/05/18324338316319+3.86+1.237.0439,13837,0941.06133+694+3,054-221+3,52723.8-63512,392+42421.95
'26/05/15318320304315-0.48-0.155.220,43617,4431.1766.6-1,298-35.6+77.2-1,25623.4+2,25713,027+142381.83
'26/05/14311320309315+13+4.313.8316,98515,4571.155.5+1,099+108+257+1,46423.7+1,42010,770+82242.08
'26/05/13306307299302-7.23-2.342.3412,82511,1371.1540.3+2,601-2.5-81.3+2,51823.7+2869,350-72162.31
'26/05/12316317304310-3.38-1.084.3112,39511,3551.0939.8+3,123+43.1-231+2,93523.1-5919,064-12232.46
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
'26/05/11317321306313+7.23+2.375.0520,71618,9951.0967.4+1,336-70.4-12.1+1,25422.7+5559,655+32242.32
'26/05/08305312294306+7.71+2.596.1521,91826,2040.8469.2+4,095-108+37.1+4,02422.5-1,6139,100+102212.43
'26/05/07300305290298+7.71+2.665.3224,53723,5211.0476.1+1,186+288+640+2,11422+1,13310,713+152111.97
'26/05/06273294273290+20.7+7.697.6924,15928,6430.8471.1+6,526-503+1,042+7,06521.9+1,3999,580+431962.05
'26/05/05269271266270+0.48+0.181.974,5404,7550.9512.7+463-351-5.69+10620.9+1038,181-61531.87
'26/05/04268272261269+5.79+2.24.216,5096,2901.0318+138-409+292+20.620.8+1198,078+21591.97
'26/04/30263270261263+0.48+0.183.35,6364,4701.2615.5+578-142+54.5+49020.9-1127,95901571.97
'26/04/29271271261263-8.68-3.23.557,2628,2840.8819.9-2,395-92-85.7-2,57320.7-1488,071+21571.95
'26/04/28278278270271-3.38-1.232.985,0917,4770.6814.4-812-51.4-112-97621.3+2038,219-91551.89
'26/04/27273276266275+6.75+2.523.788,64111,9050.7324.4+2,299-53.3+245+2,49021.4+2218,016+121642.05
'26/04/24270271266268+2.89+1.0925,0367,7090.6514-269-162+126-30521-727,795+11521.95
'26/04/23277279262265-9.64-3.515.969,06415,4260.5925.2+2,586-341-372+1,87421.1-1,0737,867-261511.92
'26/04/22280282275275-3.38-1.212.438,72315,8980.5525.1+2,008-1,295-48.6+66320.6-758,940-121771.98
'26/04/21271281270278+9.16+3.414.1215,84522,5940.745.6+2,742-1,194+141+1,68820.4+2079,015+161892.1
'26/04/20273273266269-2.41-0.892.498,1558,0741.0122.7+991+13.1-91.3+91320.1-9518,808-61731.96
'26/04/17271275268271+0.48+0.182.6710,8759,5701.1430.6+3,092+5.73-34.9+3,06320-6909,759+21791.83
'26/04/16270276265271+1.93+0.723.9415,47634,1790.4543.4+2,027+249-145+2,13219.5+56110,449-91771.69
'26/04/15258274258269+14.9+5.886.0725,94928,7750.972.2+10,584+106+85.6+10,77519.2+199,888+691861.88
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
'26/04/14258264254254-0.48-0.193.7910,23226,7090.3827.4+262+7.55+36.2+30617.7+6669,869-41171.19
'26/04/13255258250255+1.45+0.573.439,00911,7480.7723.8+462+373+14.7+85017.8+809,203+161211.31
'26/04/10245256243253+11.1+4.585.5816,45014,4511.1442.8+830+458+599+1,88817.4+4699,123+631051.15
'26/04/09239247238242+6.27+2.663.6811,98513,0060.9230.1+2,205+794+43.2+3,04217.4+1578,654+42420.49
'26/04/08221236221236+21.2+9.896.9710,71411,5150.9325.8+5,312+3.73+462+5,77917+4038,473000
'26/04/07223223214215-5.3-2.413.953,6804,4300.838.23-1,799+5.32+50.9-1,74316.2+1018,070000
'26/04/02225225219220-3.86-1.722.83,0723,4500.897.02-138+9.09+232+10316.4-167,969000
'26/04/01222225219224+9.16+4.272.72,9533,0670.966.83+963+11+92.3+1,06616.5-117,985-1700
'26/03/31219220214215-5.3-2.412.854,7244,4521.0610.6-389+1.21+214-17416.4-447,996-15170.21
'26/03/30223225220220-6.75-2.982.133,7224,1570.98.55-1,306+1.38+90.2-1,21416.5+1458,040-54320.4
'26/03/27225228222227+1.45+0.642.574,3604,2421.0310.2+2,233+0.27+37.1+2,27116.8+657,895-3861.09
'26/03/26228229224225-0.48-0.211.924,7753,7621.2711.2+2,432-2.25+52+2,48116.5-627,830+1891.14
'26/03/25232233224226-0.96-0.434.045,9445,968114+647-1.26-21.3+62416.2+2167,8920881.12
'26/03/24230232224227+2.41+1.083.445,8954,8391.2213.9+3,044+2+97.7+3,14416-1577,676-10881.15
'26/03/23234234223224-15.4-6.444.439,41127,0870.3522.1+160+10.7+55.1+22515.6+1657,833-73981.25
'26/03/20239242235240+0.96+0.43.036,7325,1941.316.7-398-7.69-1.71-40715.6-1757,668-231712.23
'26/03/19236242234239-1.93-0.83.416,1306,9690.8815.2-131-11+45-97.315.7-1497,843-141942.47
'26/03/18241242239241+1.45+0.61.218,5028,2271.0321.2+982-20+60.5+1,02315.7-2157,99202082.6
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
'26/03/17232242230239+11.1+4.865.515,45014,5331.0638+3,029-11+245+3,26315.6-38,207-52082.53
'26/03/16229230224228+3.38+1.535,1485,5640.9312.2+1,567+14-77+1,50415.1-538,210-142132.59
'26/03/13220228219225+4.82+2.193.735,7636,2110.9313.4+1,385+3+22.1+1,41014.9-1248,263+102272.75
'26/03/12223225218220-3.86-1.723.025,6326,9150.8112.9-740+286-106-55914.8+1208,387-92172.59
'26/03/11215225215224+10.6+4.984.757,1236,8931.0316.4+2,628+3+141+2,77215-2338,267-32262.73
'26/03/10213213209213+5.79+2.792.097,0035,7641.2215.4+2,370+4+115+2,48914.7+918,500-12292.69
'26/03/09202207199207-3.86-1.833.887,6086,9251.116+1,655+26+84.6+1,76514.3+898,409-32302.74
'26/03/06211215209211+0.96+0.462.986,4335,6021.1514+1,477-138+82.3+1,42214.2+1538,320+42332.8
'26/03/05212215208210+3.86+1.873.277,1596,0561.1815.7+2,523-3+30.4+2,55014+218,167+32292.8
'26/03/04212216206206-14.5-6.554.3710,61011,3220.9423-445+9-49.1-48513.6-108,146-32262.77
'26/03/03229229220221-7.23-3.173.814,9096,5980.7411.4-1,508+3-175-1,68013.7+518,156-52292.81
'26/03/02226231224228-2.89-1.253.134,2464,247110+245-8-55.4+18113.9-228,105-1402342.89
'26/02/26227231225231+4.34+1.912.776,6818,5700.7815.8+25.4-51-83.5-10913.8-528,127+1503744.6
'26/02/25219230219227+6.75+3.074.827,6377,666118+1,079-325-43.5+71113.8-2458,179-42242.74
'26/02/24218221218220+0.96+0.441.542,8983,6210.86.6+180-230-102-15213.6-18,424-42282.71
'26/02/23218223218219-2.41-1.092.44,6348,1080.5710.6-480-264-5.11-75013.6+188,425-12322.75
'26/02/11220222218221+2.89+1.321.772,7733,4150.816.35+189-46-208-65.413.5-1088,409+22332.77
'26/02/10216219216218+2.41+1.121.563,7353,6481.028.45+3780+12.8+39113.5-1108,517-172312.71
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
'26/02/09222222216216-3.38-1.542.865,0246,3850.7911.4-1,745-11-74.4-1,83113.2+2438,627-122482.87
'26/02/06218219211219+1.45+0.663.765,1475,4420.9511.5-419+14-55.8-46013.4-148,384-182603.1
'26/02/05220225218218-2.89-1.313.283,0564,3600.76.98-319-279-25.3-62313.2+538,398-142783.31
'26/02/04218222216221+0.96+0.442.412,9963,6200.836.82+8.64-55+122+75.413.1+738,345+112923.5
'26/02/03226226217220+0.48+0.223.743,2524,0740.87.44-950+64.9-61-94613.1+1018,272+112813.4
'26/02/02221223218219-5.3-2.361.933,6285,9040.618.28-872+75.9-30.3-82613.3+268,171+132703.3
'26/01/30228228223225-4.34-1.892.114,8876,8080.7211.4-1,311-34-187-1,53213.4+1348,145+92573.16
'26/01/29233234229229-2.89-1.252.083,5414,5160.788.44-666-53-51-77013.5-688,011+32483.1
'26/01/28235235231232-0.48-0.211.874,8155,6450.8511.6-1,635-9-24.2-1,66813.6+978,079-32453.03
'26/01/27236239232232-0.96-0.412.695,4235,1921.0413.2-1,811-128-155-2,09413.8-1047,982-132483.11
'26/01/26230233230233+3.38+1.471.683,1153,4240.917.49+619-107-129+38414-2368,086+202613.23
'26/01/23232234230230-0.48-0.211.673,2573,9120.837.8-890-334-25-1,24913.9+3658,322+22412.9
'26/01/22231233230230+2.41+1.061.273,8274,8340.799.18+121-313+31-16114-597,957+112393
'26/01/21228235227228-1.45-0.633.785,1036,0920.8412.2-1,546-418+215-1,74914+1608,016+72282.84
'26/01/20232232230230-1.93-0.831.253,5564,6800.768.51-780-460-8.08-1,24814.1+127,856+42212.81
'26/01/19238238231231-6.27-2.642.645,6777,3810.7713.8-935-462-68.3-1,46514.2-5447,844-232172.77
'26/01/16238239237238+1.45+0.610.825,0655,0071.0112.5-570-289-5.89-86514.3+1948,388-722402.86
'26/01/15241241235236-1.93-0.812.435,8436,2490.9314.4-969-67-36.5-1,07214.4+1158,194-203123.81
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
'26/01/14233240232238+11.1+4.883.1810,85010,877126.7+47.3-109+109+47.414.6+6268,079+243324.11
'26/01/13229231226227002.554,4845,4760.8210.6-609-188+50.2-74714.5+1917,453+83084.13
'26/01/12231232227227-4.34-1.882.296,3809,5280.6715.1-2,170-257+16-2,41114.6+3207,262-43004.13
'26/01/09238239231231-4.82-2.043.276,2867,2220.8715.2-2,645+93.7-2.24-2,55415+1746,942+13044.38
'26/01/08240244235236003.677,3536,3451.1618.2-128+38-1.42-91.815.4+516,768+23034.48
'26/01/07238238234236001.433,5904,1450.878.79-1,066-144-38.5-1,24815.2+1166,717-53014.48
'26/01/06240241234236-2.89-1.212.824,6157,4300.6211.3-1,255-230+42.2-1,44315.3+1216,601-93064.64
'26/01/05249250239239-10.6-4.254.256,10725,0830.2415.5-2,208-237-16.1-2,46115.4+1896,480-53154.86
'26/01/02240250236250+9.16+3.815.619,36910,4840.8923.9-933+4,260-210+3,11815.7-2306,291-163205.09
'25/12/31235241232241+3.38+1.423.669,2178,2571.1222.7-3,006+3,720-71.1+64315.8-3326,521+523365.15
'25/12/30230237228237+7.23+3.143.987,0066,4411.0917-2,368+3,000+43.1+67516.3-326,853-412844.14
'25/12/29227231226230+4.82+2.142.362,2032,6400.835.24+508+0.85+33.1+54216.6-126,885-43254.72
'25/12/26227227225225001.071,7242,0680.834.04-12.8-296+58.6-25016.5-556,897-13294.77
'25/12/24227229225225-0.48-0.211.51,6242,0380.83.81+325-208+25.1+14216.5+156,952-723304.75
'25/12/23230230226226-2.89-1.271.92,0823,4100.614.9-358-189+34-51316.5+376,937+694025.8
'25/12/22231231228229-0.96-0.421.471,7462,3530.744.15-382-297+5.28-67416.8+596,900+643334.83
'25/12/19230231226230+0.96+0.422.324,6393,2041.4511-360-241-14.3-61616.9+496,841+12693.93
'25/12/18230234229229+0.96+0.422.333,5273,2001.18.42-196+15+104-76.416.9-326,792+82683.95
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
'25/12/17228231227228+0.48+0.211.912,3772,9440.815.65-152-411+444-11916.8+476,824+42603.81
'25/12/16226230224227+0.48+0.212.552,8603,6710.786.72-375+22+145-20816.9+796,777+132563.78
'25/12/15227228225227-3.86-1.671.262,0523,6180.574.83-475+34.5+22.9-41817+356,698+142433.63
'25/12/12236237230230-4.34-1.852.873,4645,7330.68.34-1,271-40.2-71.1-1,38217+866,663-292293.44
'25/12/11237240234235-0.96-0.412.252,7613,5070.796.77-410-5-25.1-44017-76,577+72583.92
'25/12/10235236233236+1.45+0.621.231,9442,4970.784.74-106+46-8.75-68.817.1-136,584-72513.81
'25/12/09239242234234-2.89-1.223.055,1324,7841.0712.6-2,580-3+36.8-2,54617.2+2146,597-62583.91
'25/12/08236237235237+1.93+0.821.021,5752,0740.763.86+61-147+28.3-57.817.4-46,383-12644.14
'25/12/05236238234235-0.48-0.21.432,6813,0630.886.54-941-54+102-89317.3+766,387-52654.15
'25/12/04238239235236-0.48-0.21.632,5482,7930.916.25-821-320+13.4-1,12717.5+56,311-12704.28
'25/12/03236238236236+2.89+1.241.032,4272,4960.975.97-72-34+20.9-85.117.6-356,306+122714.3
'25/12/02235237233233-0.96-0.411.851,9572,8000.74.76-876+21-5.88-86117.5+1046,341-72594.08
'25/12/01235237233234-0.48-0.211.641,9212,1470.894.68-736+10-57-78317.6-596,237-52664.26
'25/11/28238238233235-3.38-1.422.233,2713,6550.897.98-1,438+9+123-1,30617.7+1076,296-82714.3
'25/11/27240240235238+0.96+0.412.032,6203,0940.856.44+491-1,215+41-68317.9+266,189-52794.51
'25/11/26237239235237+3.38+1.441.652,9933,2950.917.34+612-935+104-22017.8-206,163-802844.61
'25/11/25238238233234-0.96-0.411.853,4914,1490.848.5+327-877-32.4-58317.8+346,183-243645.89
'25/11/24237239232235+3.86+1.673.135,5793,5901.5513.6+355-665+120-19017.7-186,149+13886.31
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/21232235230231-8.2-3.432.025,4286,7040.8113-893-209+45.5-1,05617.8+336,167-3693876.28
'25/11/20238244237239+8.2+3.553.136,9306,1211.1317.2-316-156+72.7-40017.9+96,134-27775612.3
'25/11/19236238231231-6.27-2.643.057,7828,3770.9318.8-2,823-217+610-2,43018.2+1426,125-3791,03316.9
'25/11/18242243236237-9.64-3.912.5411,78311,8690.9929.2-1,946+36-192-2,10218.6-845,983+5651,41223.6
'25/11/17254255247247-14-5.362.9612,39816,7470.7432.2-4,522-380-495-5,39818.7-4006,067+48084714
'25/11/14257266255261+0.48+0.194.444,6534,9010.9512.5-1,401-35+386-1,05019.2+7276,467+2173675.67
'25/11/13264266260260-0.96-0.372.212,1022,6650.795.7-410-30-94.4-53419.4+135,740-41502.61