≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2376 技嘉 / K線圖(日)

2376 技嘉

日期: 10/29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
343362.5-19.5-5.38%3.17%351352.5341
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,46939.54億13,546847股/筆344.83.4512.840.2
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)
3,44612.46億3,904883張/筆361.7+5 (+1.4%)

連續漲跌: 連2漲→跌  ( -19.5元 / -5.38%)

財報評分: 最新45分 / 平均48分

上市指數: 46368.33 (-667.25 / -1.42%)

新聞及公告

• 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)

• 代重要子公司智嘉投資股份有限公司公告董事會決議盈餘轉增資發行新股 (公告訊息 07/24 16:53)

• 代重要子公司智嘉投資股份有限公司公告董事會決議盈餘分配案 (公告訊息 07/24 16:52)

• 技嘉旗下技鋼推出首波AMD EPYC 9006伺服器 11月量產出貨 (Anue鉅亨 07/24 11:47)

• 技嘉小金雞技宸7/27登興櫃 訂單能見度高今年營運看增 (Anue鉅亨 07/22 17:15)

• 搶AI伺服器商機！兆豐、一銀及國泰世華統籌技嘉集團470億聯貸案超認2.11倍 (Anue鉅亨 07/21 19:14)

• 兆豐銀攜手一銀、國泰世華銀　主辦技鋼470億元聯貸案搶全球AI商機 (ETtoday新聞雲 07/21 19:06)

• 技嘉旗下孫公司技宸前進資本市場 7/22舉行興櫃前法說會 (Anue鉅亨 07/21 17:14)

2376 技嘉 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/29 交易資料統計

共6,964日
成交價: 343元 (-19.5元/ -5.38%)成交張數: 1.15萬張成交金額: 39.5億元
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111高
近27日新低
連2漲→跌
(-19.5元/ -5.38%)
第923高
近13日新高
第283高
近13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

結算價
343元		3日
10/27
~10/29
5日
10/21
~10/29
10日
10/14
~10/29
1個月
09/30
~10/29
3個月
07/31
~10/29
半年
05/04
~10/29
1年
'25/10/30
~10/29
2年
'24/10/30
~10/29
3年
'23/10/31
~10/29
5年
'21/11/01
~10/29
10年
'16/10/31
~10/29
15年
'11/10/31
~10/29
20年
'06/10/30
~10/29
今年
01/02
~10/29
起算價349355355.5362318.5273284.5263.5232.5112.541.8524.5525.2249.5
漲跌價-6-12-12.5-19+24.5+70+58.5+79.5+110.5+230.5+301.15+318.45+317.8+93.5
漲跌幅-1.72%-3.38%-3.52%-5.25%+7.69%+25.6%+20.6%+30.2%+47.5%+205%+720%+1297%+1261%+37.5%
振幅7.45%7.32%7.31%15.3%27.6%48.2%68.7%84.3%95.5%288%874%1558%1556%78.4%
成交張數1.93萬2.75萬4.67萬11.2萬41萬118萬186萬316萬668萬1,373萬2,277萬2,512萬3,218萬169萬
成交金額67.7億96.7億165億407億1,472億4,096億5,802億9,382億1.95兆3.34兆3.97兆4.05兆4.23兆5,357億
週轉率2.88%4.1%6.97%16.7%61.2%177%278%472%997%2050%3398%3751%4804%252%

* 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
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
'26/10/29351352.5341343-19.5-5.383.1711,46913,5460.8539.5-5,720+295+149-5,27622.4+5867,045-532,48635.3
'26/10/28362.5363.5358362.5+5+1.41.543,4463,9040.8812.5+1,111-3.21+46.9+1,15523.2-156,459-2162,53939.3
'26/10/27360.5367351.5357.5+8.5+2.444.444,4044,5050.9815.7+909+15.1+43.4+96823+26,474-312,75542.6
'26/10/22362364.5349349-9.5-2.654.323,8844,9300.7913.8+38.1-18.3+128+14822.9-1006,472+4312,78643
'26/10/21358.5360353.5358.5+3.5+0.991.834,2514,3260.9815.2+104+423+241+76822.9+356,572-2992,35535.8
'26/10/20350.5360350355+3+0.852.842,9033,9250.7410.3+727-144+289+87223.1-1726,537-2842,65440.6
'26/10/19352354.5348.5352-5.5-1.541.682,5883,9380.669.08-322-8.66+131-20023+366,709+1352,93843.8
'26/10/16352.5363351357.5+10.5+3.033.465,1765,8120.8918.4+1,772+326+57.4+2,15623.1-3496,673-1452,80342
'26/10/15350354344.5347-9-2.532.675,5278,5140.6519.3-540+77+179-28422.8-527,022+1,1422,94842
'26/10/14360.5362356356+0.5+0.141.693,0413,8840.7810.8-146+47-39.2-13822.9+147,074+5481,80625.5
'26/10/13350357350355.5-0.5-0.141.973,5875,0700.7112.7-628+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
'26/10/07375.5375.5361365.5-14.5-3.823.8214,20317,0130.8352.1-6,749-272-11.8-7,03223.6+3047,079+1521,02114.4
'26/10/06388396.5377.5380-8.5-2.194.896,69210,0600.6725.7-832-98-177-1,10724.6-2886,775+11586912.8
'26/10/05377394375.5388.5+15+4.024.9511,35612,7720.8944+3,144+203+73.8+3,42024.7-5397,063+15275410.7
'26/10/02370388368373.5+5+1.365.439,16510,6090.8634.6+1,335+332-128+1,53924.1+5137,602+2996027.92
'26/10/01361369358.5368.5+10+2.792.934,2845,2920.8115.5+725+60+181+96624.1+3277,089+73034.27
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
'26/09/30367369.5358.5358.5-3.5-0.973.044,8695,1390.9517.7-337-209-35-58124+1936,762+92964.38
'26/09/29364.5370359362+0.5+0.143.048,2436,0861.3529.9+1,778+2+167+1,94724+2916,569-752874.37
'26/09/24362365360361.5-3.5-0.961.373,7794,6800.8113.7+239-210-57.6-29.123.8+206,278+783625.77
'26/09/23370370363.5365-1.5-0.411.773,9293,4581.1414.4+442-13-86.7+34223.5+1476,258+302844.54
'26/09/22373375360.5366.5-1.5-0.413.946,7977,5320.925+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
'26/09/18360367.5356356+1+0.283.246,6466,1121.0923.9+347+232+165+74422.2+1606,251-1112403.84
'26/09/17353.5357.5351.5355+5+1.431.714,8514,3951.117.2-1,025+1,412+78.3+46522.1-1576,091+63515.76
'26/09/16344.5350341350+7+2.042.624,0513,9501.0314-1,172+1,097+285+21022.3-666,248-313455.52
'26/09/15346.5346.5341.5343-1-0.291.452,2382,7450.827.69-692+162-31.5-56222.4-136,314+303765.96
'26/09/14346348.5343344-5-1.431.582,9743,7340.810.3-996+612-113-49822.5-806,327+33465.47
'26/09/11343.5350.5342.5349-2.5-0.712.283,4324,1460.8311.9-1,568+548-30.7-1,05022.6+186,407-73435.35
'26/09/10348353342.5351.5+2+0.5735,2285,8260.918.2-1,594+411+44.5-1,13922.8-376,389-393505.48
'26/09/09355.5358.5349.5349.5-7.5-2.12.524,6946,3900.7316.6-1,955-3.91-55.8-2,01523-36,426-363896.05
'26/09/08364.5364.5351357-7.5-2.063.76,3867,3780.8722.7-2,746+651-295-2,38923.2-1486,429+2054256.61
'26/09/07369.5371361364.5+3.5+0.972.775,3095,8890.919.4-370+465-184-89.923.6-1546,577+202203.34
'26/09/04352.5365.5352.5361+10.5+33.717,4668,2040.9126.9+1,824-558+308+1,57423.6+3606,731+92002.97
'26/09/03364369347350.5-11-3.046.098,1808,9380.9229.4-1,039+55-420-1,40423.4-3576,371-31913
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
'26/09/02358.5363355.5361.5+2.5+0.72.094,9305,6090.8817.7-247+674-34.2+39223.4+66,728+81942.88
'26/09/01358.5360.5354.5359+1+0.281.685,6696,2920.920.3-894+410-12.9-49723.5+416,722+51862.77
'26/08/31348358345.5358+9+2.583.586,4326,1931.0422.8+1,325+443-0.05+1,76823.5+786,681+131812.71
'26/08/28348.5353347349+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
'26/08/26348.5354346.5351.5+4+1.152.165,2835,4970.9618.5+876-1,236-110-47023.3-1996,821-11341.96
'26/08/25338.5349.5335.5347.5+6.5+1.914.113,1974,7880.6710.9+37.2+38.7+31+10723.2-117,02001351.92
'26/08/24338.5343.5337341+1.5+0.441.912,7933,3310.849.53-4540-58.1-51223.1+1017,031+11351.92
'26/08/21342.5344338.5339.5-4.5-1.311.63,4866,4070.5411.9-1,257-104-47.2-1,40823.2-236,930-61341.93
'26/08/20354355342344-4.5-1.293.735,8616,5150.920.2-2,334+441-24.7-1,91823.4+836,953-101402.01
'26/08/19343352.5339348.5+0.5+0.143.886,7548,0060.8423.5-1,993+497+237-1,26023.7+316,870-211502.18
'26/08/18359362.5346348-10-2.794.6113,20815,8000.8446.4-2,234+431-275-2,07824-8776,839-3541712.5
'26/08/17380381.5358358-39.5-9.945.9122,95525,7270.8983.6-7,888+75.6-183-7,99524.4+1,0007,716+1115256.8
'26/08/14390402386.5397.5+4+1.023.9414,33516,0600.8956.6+5,116-4.3+47.6+5,15925.5-5396,716+2044146.16
'26/08/13385.5395379.5393.5+18+4.794.1318,53020,8160.8972+6,832+90.1+243+7,16524.7-1657,255+782102.89
'26/08/12352381352375.5+25+7.138.2717,99220,0000.967.1+4,224+206+354+4,78423.7+1,1417,420+411321.78
'26/08/11349.5353346.5350.5+1+0.291.864,1004,7580.8614.4+1,051-14-124+91323-596,279+4911.45
'26/08/10345.5352343349.5+5.5+1.62.626,5456,4681.0122.7+2,371-1,231+278+1,41822.9-976,338+2871.37
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
'26/08/07348.5351341344002.915,2334,7131.1118.1+134-167-80.5-11422.6-456,435-1851.32
'26/08/06342348.5339344+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
'26/08/04323.5338320332+7.5+2.315.5510,15710,2370.9933.8+5,592-97-1,113+4,38221-1376,228+37500.8
'26/08/03320332.5314324.5005.710,8918,8271.2335.3+4,572-234-1,311+3,02720.3+1606,365+13130.2
'26/07/31331339.5328336.5+18+5.653.618,3207,0501.1827.8-1,015+379-51.1-68719.7-26,205000
'26/07/30322.5323.5312318.5-3-0.933.585,3395,7850.9217-213+229+54.7+70.519.9-946,207000
'26/07/29331336315.5321.5-5.5-1.686.277,55111,9830.6324.4-470+313-67.9-22420-2696,301-2200
'26/07/28340341326327-22.5-6.444.299,0899,7360.9330.1+1,054-1,761-304-1,01120.2-3416,570-291220.33
'26/07/27355355338349.5-5-1.414.86,5687,5910.8722.6-1,643+650+122-87120.2-2376,911-1583134.53
'26/07/24350.5358347354.5003.17,6137,5031.0126.9-1,090+213+134-74220.5+317,148-214716.59
'26/07/23350.5354.5344.5354.5+6.5+1.872.877,4418,3190.8926.1-957+912+198+15220.4-1367,117+494926.91
'26/07/22343350342.5348+7+2.052.27,8998,0030.9927.4-785+775+222+21320.6-1907,253-674436.11
'26/07/21331341330.5341+10+3.023.174,8914,7771.0216.5-1,017+655+192-17120.8-5887,443-455106.85
'26/07/20328336317.5331+6+1.855.697,4507,5760.9824.4-1,028+808+266+4620.8-2138,031+1305556.91
'26/07/17330332323.5325-12-3.562.528,5528,6410.9927.9-1,442+192+231-1,01921-1948,244+24255.16
'26/07/16342.5342.5335.5337-7-2.032.035,4164,5931.1818.3-615-757+282-1,09021.2+3318,438-44235.01
'26/07/15337345.5335344+10+2.993.144,8875,6300.8716.7+228-111+343+46021.2+858,107-274275.27
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
'26/07/14339339323.5334-1.5-0.454.624,8996,0220.8116.1-594+153+71.5-37021.2+288,022+814545.66
'26/07/13341.5342.5334335.5-1-0.32.534,3204,3650.9914.6+624-51.6-52.1+52021.2+1317,99403734.67
'26/07/09337341.5334336.5+1.5+0.452.244,0764,5490.913.8+234+0.16+30.3+26421.2-2347,863+53734.74
'26/07/08328.5337328335+8+2.452.754,7764,5091.0615.9+960+30.3+43.9+1,03421.1-2498,097+13684.54
'26/07/07337340327327-9.5-2.823.865,6186,7870.8318.7-872+714+75.6-82.221-918,346-23674.4
'26/07/06343344336336.5-2-0.592.364,5115,0410.8915.3-1,933+1,284-86.9-73521.2+1288,43703694.37
'26/07/03337.5342.5336.5338.5001.773,8394,2640.913.1-1,156+1,036+161+4121.4+508,309-23694.44
'26/07/02337343.5332.5338.5+1+0.33.264,4074,6150.9515-1,698+1,070+114-51421.6-378,259-33714.49
'26/07/01348.5348.5337.5337.5-6.5-1.893.26,1616,9540.8921-2,712+1,219-157-1,65021.9-508,296-33744.51
'26/06/30332346.5332344+19+5.854.4611,36910,7491.0638.8+1,030+1,321+141+2,49222.3+1178,346+93774.52
'26/06/29320330320325+5.5+1.723.134,8475,3240.9115.8-840+1,412+90.7+66222.2-1378,22903684.47
'26/06/26330330.5318.5319.5-14.5-4.343.599,84713,3270.7431.9-447+837+9.63+39922.3-1198,366+113684.4
'26/06/25341344332334-5-1.473.545,8707,4680.7919.8-1,417+572-81.5-92722.4+778,485-23574.21
'26/06/24330339325339+8.5+2.574.247,3438,4240.8724.5+430+627+66.1+1,12322.6-1238,408-23594.27
'26/06/23340340328.5330.5-9-2.653.398,90512,5940.7129.6-1,694+288+0-1,40622.5-3628,53103614.23
'26/06/22350351337.5339.5-4.5-1.313.9213,00417,6220.7444.4-2,818-966-89.4-3,87422.8-5688,893+243614.06
'26/06/18348353344344-3.5-1.012.598,6478,7360.9930-1,767-99+82.4-1,78323.1+1269,461-23373.56
'26/06/17346349.5343347.5-0.5-0.141.875,7537,2690.7920-391-326-40.4-75823.6+919,327+13393.63
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
'26/06/16352.5352.5345348-1.5-0.432.155,6106,4240.8719.6-621+563-13.5-7223.6-439,236+13383.66
'26/06/15350353.5343.5349.5+7.5+2.192.925,6957,0560.8119.8+286+72+58.6+41723.9+919,279-933373.63
'26/06/12352354341342+2+0.593.828,1728,6120.9528.3+1,314+7-19.7+1,30123.8-4509,188-54304.68
'26/06/11344348.5332340-4.5-1.314.7912,56412,1771.0342.7-1,211-145+32.3-1,32323.2-4319,638-54354.51
'26/06/10350357343344.5-14.5-4.043.915,74715,711155+1,214+17-358+87323.5-49910,069+14404.37
'26/06/09349.5360343359+14+4.064.9312,39512,362143.6-2,933+893+112-1,92823.5+65410,568+294394.15
'26/06/08335349335345-24-6.53.7915,20317,3530.8852.1+2,112+6-904+1,21523.8-8059,914+1274104.14
'26/06/05370375358.5369-5-1.344.4117,41518,5770.9463.8+5,346-768-126+4,45223.6-54510,719-42832.64
'26/06/04391392.5372.5374-25-6.275.0122,72227,3310.8386.2-2,511+1,191-546-1,86722.8-60711,264-372872.55
'26/06/03392402377399+8.5+2.186.423,44425,4360.9291.3-1,412+921-192-68423.1+38011,871+433242.73
'26/06/02387.5395379.5390.5+3.5+0.94.0125,61126,1880.9899.4-415+3,252-30.9+2,80623.3+8811,491+252812.45
'26/06/01385396376.5387+17+4.595.2738,91636,7801.06150-4,462+4,171+492+20023.4+51011,403+162562.25
'26/05/29350.5371350370+32.5+9.636.2233,43530,6621.09123+5,368+1,539+587+7,49423.9+95310,893+142402.2
'26/05/28336350331337.5+5+1.55.7117,17516,5981.0358.4+948+1,370+174+2,49222.9-1709,940+142262.27
'26/05/27341341331332.5-3.5-1.042.989,03510,2000.8930.3+416+242+80.9+73822.8-7310,110+62122.1
'26/05/26340340.5330336-0.5-0.153.1211,02511,4740.9636.9+1,140-10-80.7+1,04922.8-58610,183+42062.02
'26/05/25331.5343331336.5+14+4.343.7217,12816,7831.0257.5-649+647+121+11922.6+9310,769+182021.88
'26/05/22318.5325311.5322.5+6+1.94.2713,22713,0011.0242.3+2,173-147-32.4+1,99422.5-42010,676+101841.72
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
'26/05/21308319.5305316.5+14.5+4.84.815,51113,3751.1648.6-928-478+226-1,17922.3-3111,096+81741.57
'26/05/20309313.5300302-3-0.984.4313,96713,7771.0142.7-1,566+622-342-1,28623.2+21411,127-281661.49
'26/05/19320324304.5305-25.5-7.725.933,75230,5301.11106-5,998+163-881-6,71623.4-1,47910,913-481941.78
'26/05/18336351328330.5+4+1.237.0439,13837,0941.06133+694+3,054-221+3,52723.8-63512,392+42421.95
'26/05/15330332315326.5-0.5-0.155.220,43617,4431.1766.6-1,298-35.6+77.2-1,25623.4+2,25713,027+142381.83
'26/05/14322.5332320327+13.5+4.313.8316,98515,4571.155.5+1,099+108+257+1,46423.7+1,42010,770+82242.08
'26/05/13317.5318310.5313.5-7.5-2.342.3412,82511,1371.1540.3+2,601-2.5-81.3+2,51823.7+2869,350-72162.31
'26/05/12327.5329315321-3.5-1.084.3112,39511,3551.0939.8+3,123+43.1-231+2,93523.1-5919,064-12232.46
'26/05/11329333317324.5+7.5+2.375.0520,71618,9951.0967.4+1,336-70.4-12.1+1,25422.7+5559,655+32242.32
'26/05/08316323.5304.5317+8+2.596.1521,91826,2040.8469.2+4,095-108+37.1+4,02422.5-1,6139,100+102212.43
'26/05/07311316.5300.5309+8+2.665.3224,53723,5211.0476.1+1,186+288+640+2,11422+1,13310,713+152111.97
'26/05/06283304.5283301+21.5+7.697.6924,15928,6430.8471.1+6,526-503+1,042+7,06521.9+1,3999,580+431962.05
'26/05/05279281275.5279.5+0.5+0.181.974,5404,7550.9512.7+463-351-5.69+10620.9+1038,181-61531.87
'26/05/04278282270.5279+6+2.24.216,5096,2901.0318+138-409+292+20.620.8+1198,078+21591.97
'26/04/30273280271273+0.5+0.183.35,6364,4701.2615.5+578-142+54.5+49020.9-1127,95901571.97
'26/04/29281281271272.5-9-3.23.557,2628,2840.8819.9-2,395-92-85.7-2,57320.7-1488,071+21571.95
'26/04/28288288.5280281.5-3.5-1.232.985,0917,4770.6814.4-812-51.4-112-97621.3+2038,219-91551.89
'26/04/27283286.5276285+7+2.523.788,64111,9050.7324.4+2,299-53.3+245+2,49021.4+2218,016+121642.05
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
'26/04/24280281275.5278+3+1.0925,0367,7090.6514-269-162+126-30521-727,795+11521.95
'26/04/23287.5289272275-10-3.515.969,06415,4260.5925.2+2,586-341-372+1,87421.1-1,0737,867-261511.92
'26/04/22290.5292285285-3.5-1.212.438,72315,8980.5525.1+2,008-1,295-48.6+66320.6-758,940-121771.98
'26/04/21281.5291.5280288.5+9.5+3.414.1215,84522,5940.745.6+2,742-1,194+141+1,68820.4+2079,015+161892.1
'26/04/20283283276279-2.5-0.892.498,1558,0741.0122.7+991+13.1-91.3+91320.1-9518,808-61731.96
'26/04/17281285.5278281.5+0.5+0.182.6710,8759,5701.1430.6+3,092+5.73-34.9+3,06320-6909,759+21791.83
'26/04/16280286275281+2+0.723.9415,47634,1790.4543.4+2,027+249-145+2,13219.5+56110,449-91771.69
'26/04/15268284268279+15.5+5.886.0725,94928,7750.972.2+10,584+106+85.6+10,77519.2+199,888+691861.88
'26/04/14268273.5263.5263.5-0.5-0.193.7910,23226,7090.3827.4+262+7.55+36.2+30617.7+6669,869-41171.19
'26/04/13264268259264+1.5+0.573.439,00911,7480.7723.8+462+373+14.7+85017.8+809,203+161211.31
'26/04/10254.5265.5251.5262.5+11.5+4.585.5816,45014,4511.1442.8+830+458+599+1,88817.4+4699,123+631051.15
'26/04/09247.5256247251+6.5+2.663.6811,98513,0060.9230.1+2,205+794+43.2+3,04217.4+1578,654+42420.49
'26/04/08229.5244.5229244.5+22+9.896.9710,71411,5150.9325.8+5,312+3.73+462+5,77917+4038,473000
'26/04/07231231222222.5-5.5-2.413.953,6804,4300.838.23-1,799+5.32+50.9-1,74316.2+1018,070000
'26/04/02233.5233.5227228-4-1.722.83,0723,4500.897.02-138+9.09+232+10316.4-167,969000
'26/04/01230233.5227.5232+9.5+4.272.72,9533,0670.966.83+963+11+92.3+1,06616.5-117,985-1700
'26/03/31227228221.5222.5-5.5-2.412.854,7244,4521.0610.6-389+1.21+214-17416.4-447,996-15170.21
'26/03/30231233228228-7-2.982.133,7224,1570.98.55-1,306+1.38+90.2-1,21416.5+1458,040-54320.4
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
'26/03/27233236230235+1.5+0.642.574,3604,2421.0310.2+2,233+0.27+37.1+2,27116.8+657,895-3861.09
'26/03/26236237232.5233.5-0.5-0.211.924,7753,7621.2711.2+2,432-2.25+52+2,48116.5-627,830+1891.14
'26/03/25241241.5232234-1-0.434.045,9445,968114+647-1.26-21.3+62416.2+2167,8920881.12
'26/03/24239240.5232.5235+2.5+1.083.445,8954,8391.2213.9+3,044+2+97.7+3,14416-1577,676-10881.15
'26/03/23242.5242.5231.5232.5-16-6.444.439,41127,0870.3522.1+160+10.7+55.1+22515.6+1657,833-73981.25
'26/03/20248251243.5248.5+1+0.43.036,7325,1941.316.7-398-7.69-1.71-40715.6-1757,668-231712.23
'26/03/19245251242.5247.5-2-0.83.416,1306,9690.8815.2-131-11+45-97.315.7-1497,843-141942.47
'26/03/18250251248249.5+1.5+0.61.218,5028,2271.0321.2+982-20+60.5+1,02315.7-2157,99202082.6
'26/03/17240.5251238248+11.5+4.865.515,45014,5331.0638+3,029-11+245+3,26315.6-38,207-52082.53
'26/03/16237239232236.5+3.5+1.535,1485,5640.9312.2+1,567+14-77+1,50415.1-538,210-142132.59
'26/03/13228.5236227.5233+5+2.193.735,7636,2110.9313.4+1,385+3+22.1+1,41014.9-1248,263+102272.75
'26/03/12231.5233.5226.5228-4-1.723.025,6326,9150.8112.9-740+286-106-55914.8+1208,387-92172.59
'26/03/11223233.5223232+11+4.984.757,1236,8931.0316.4+2,628+3+141+2,77215-2338,267-32262.73
'26/03/10221221216.5221+6+2.792.097,0035,7641.2215.4+2,370+4+115+2,48914.7+918,500-12292.69
'26/03/09209.5215206.5215-4-1.833.887,6086,9251.116+1,655+26+84.6+1,76514.3+898,409-32302.74
'26/03/06219223216.5219+1+0.462.986,4335,6021.1514+1,477-138+82.3+1,42214.2+1538,320+42332.8
'26/03/05220223216218+4+1.873.277,1596,0561.1815.7+2,523-3+30.4+2,55014+218,167+32292.8
'26/03/04219.5224214214-15-6.554.3710,61011,3220.9423-445+9-49.1-48513.6-108,146-32262.77
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
'26/03/03237.5237.5228.5229-7.5-3.173.814,9096,5980.7411.4-1,508+3-175-1,68013.7+518,156-52292.81
'26/03/02234.5239.5232236.5-3-1.253.134,2464,247110+245-8-55.4+18113.9-228,105-1402342.89
'26/02/26235239.5233239.5+4.5+1.912.776,6818,5700.7815.8+25.4-51-83.5-10913.8-528,127+1503744.6
'26/02/25227238227235+7+3.074.827,6377,666118+1,079-325-43.5+71113.8-2458,179-42242.74
'26/02/24226.5229.5226228+1+0.441.542,8983,6210.86.6+180-230-102-15213.6-18,424-42282.71
'26/02/23226231.5226227-2.5-1.092.44,6348,1080.5710.6-480-264-5.11-75013.6+188,425-12322.75
'26/02/11228230.5226.5229.5+3+1.321.772,7733,4150.816.35+189-46-208-65.413.5-1088,409+22332.77
'26/02/10224.5227.5224226.5+2.5+1.121.563,7353,6481.028.45+3780+12.8+39113.5-1108,517-172312.71
'26/02/09230230.5224224-3.5-1.542.865,0246,3850.7911.4-1,745-11-74.4-1,83113.2+2438,627-122482.87
'26/02/06226.5227.5219227.5+1.5+0.663.765,1475,4420.9511.5-419+14-55.8-46013.4-148,384-182603.1
'26/02/05228233.5226226-3-1.313.283,0564,3600.76.98-319-279-25.3-62313.2+538,398-142783.31
'26/02/04226230224.5229+1+0.442.412,9963,6200.836.82+8.64-55+122+75.413.1+738,345+112923.5
'26/02/03234234225.5228+0.5+0.223.743,2524,0740.87.44-950+64.9-61-94613.1+1018,272+112813.4
'26/02/02229231226.5227.5-5.5-2.361.933,6285,9040.618.28-872+75.9-30.3-82613.3+268,171+132703.3
'26/01/30236236231233-4.5-1.892.114,8876,8080.7211.4-1,311-34-187-1,53213.4+1348,145+92573.16
'26/01/29241.5242.5237.5237.5-3-1.252.083,5414,5160.788.44-666-53-51-77013.5-688,011+32483.1
'26/01/28244244239.5240.5-0.5-0.211.874,8155,6450.8511.6-1,635-9-24.2-1,66813.6+978,079-32453.03
'26/01/27245247.5241241-1-0.412.695,4235,1921.0413.2-1,811-128-155-2,09413.8-1047,982-132483.11
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
'26/01/26239242238242+3.5+1.471.683,1153,4240.917.49+619-107-129+38414-2368,086+202613.23
'26/01/23240.5242.5238.5238.5-0.5-0.211.673,2573,9120.837.8-890-334-25-1,24913.9+3658,322+22412.9
'26/01/22240242239239+2.5+1.061.273,8274,8340.799.18+121-313+31-16114-597,957+112393
'26/01/21236.5244235236.5-1.5-0.633.785,1036,0920.8412.2-1,546-418+215-1,74914+1608,016+72282.84
'26/01/20240.5241238238-2-0.831.253,5564,6800.768.51-780-460-8.08-1,24814.1+127,856+42212.81
'26/01/19246.5246.5240240-6.5-2.642.645,6777,3810.7713.8-935-462-68.3-1,46514.2-5447,844-232172.77
'26/01/16247248246246.5+1.5+0.610.825,0655,0071.0112.5-570-289-5.89-86514.3+1948,388-722402.86
'26/01/15250250244245-2-0.812.435,8436,2490.9314.4-969-67-36.5-1,07214.4+1158,194-203123.81
'26/01/14242248.5241247+11.5+4.883.1810,85010,877126.7+47.3-109+109+47.414.6+6268,079+243324.11
'26/01/13237240234235.5002.554,4845,4760.8210.6-609-188+50.2-74714.5+1917,453+83084.13
'26/01/12240241235.5235.5-4.5-1.882.296,3809,5280.6715.1-2,170-257+16-2,41114.6+3207,262-43004.13
'26/01/09247248240240-5-2.043.276,2867,2220.8715.2-2,645+93.7-2.24-2,55415+1746,942+13044.38
'26/01/08248.5253244245003.677,3536,3451.1618.2-128+38-1.42-91.815.4+516,768+23034.48
'26/01/07246.5246.5243245001.433,5904,1450.878.79-1,066-144-38.5-1,24815.2+1166,717-53014.48
'26/01/06249250243245-3-1.212.824,6157,4300.6211.3-1,255-230+42.2-1,44315.3+1216,601-93064.64
'26/01/05258259248248-11-4.254.256,10725,0830.2415.5-2,208-237-16.1-2,46115.4+1896,480-53154.86
'26/01/02249259245259+9.5+3.815.619,36910,4840.8923.9-933+4,260-210+3,11815.7-2306,291-163205.09
'25/12/31244249.5240.5249.5+3.5+1.423.669,2178,2571.1222.7-3,006+3,720-71.1+64315.8-3326,521+523365.15
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
'25/12/30239246236.5246+7.5+3.143.987,0066,4411.0917-2,368+3,000+43.1+67516.3-326,853-412844.14
'25/12/29235239.5234238.5+5+2.142.362,2032,6400.835.24+508+0.85+33.1+54216.6-126,885-43254.72
'25/12/26235235.5233233.5001.071,7242,0680.834.04-12.8-296+58.6-25016.5-556,897-13294.77
'25/12/24235.5237233.5233.5-0.5-0.211.51,6242,0380.83.81+325-208+25.1+14216.5+156,952-723304.75
'25/12/23238238.5234234-3-1.271.92,0823,4100.614.9-358-189+34-51316.5+376,937+694025.8
'25/12/22240240236.5237-1-0.421.471,7462,3530.744.15-382-297+5.28-67416.8+596,900+643334.83
'25/12/19239239.5234238+1+0.422.324,6393,2041.4511-360-241-14.3-61616.9+496,841+12693.93
'25/12/18238.5242.5237237+1+0.422.333,5273,2001.18.42-196+15+104-76.416.9-326,792+82683.95
'25/12/17236240235.5236+0.5+0.211.912,3772,9440.815.65-152-411+444-11916.8+476,824+42603.81
'25/12/16234.5238232235.5+0.5+0.212.552,8603,6710.786.72-375+22+145-20816.9+796,777+132563.78
'25/12/15235236.5233.5235-4-1.671.262,0523,6180.574.83-475+34.5+22.9-41817+356,698+142433.63
'25/12/12244.5245.5238.5239-4.5-1.852.873,4645,7330.68.34-1,271-40.2-71.1-1,38217+866,663-292293.44
'25/12/11246248.5243243.5-1-0.412.252,7613,5070.796.77-410-5-25.1-44017-76,577+72583.92
'25/12/10243.5245242244.5+1.5+0.621.231,9442,4970.784.74-106+46-8.75-68.817.1-136,584-72513.81
'25/12/09248250.5243243-3-1.223.055,1324,7841.0712.6-2,580-3+36.8-2,54617.2+2146,597-62583.91
'25/12/08244.5246243.5246+2+0.821.021,5752,0740.763.86+61-147+28.3-57.817.4-46,383-12644.14
'25/12/05244.5246.5243244-0.5-0.21.432,6813,0630.886.54-941-54+102-89317.3+766,387-52654.15
'25/12/04247247.5243.5244.5-0.5-0.21.632,5482,7930.916.25-821-320+13.4-1,12717.5+56,311-12704.28
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
'25/12/03245247244.5245+3+1.241.032,4272,4960.975.97-72-34+20.9-85.117.6-356,306+122714.3
'25/12/02243.5246241.5242-1-0.411.851,9572,8000.74.76-876+21-5.88-86117.5+1046,341-72594.08
'25/12/01243.5245.5241.5243-0.5-0.211.641,9212,1470.894.68-736+10-57-78317.6-596,237-52664.26
'25/11/28247247241.5243.5-3.5-1.422.233,2713,6550.897.98-1,438+9+123-1,30617.7+1076,296-82714.3
'25/11/27248.5249244247+1+0.412.032,6203,0940.856.44+491-1,215+41-68317.9+266,189-52794.51
'25/11/26245.5247.5243.5246+3.5+1.441.652,9933,2950.917.34+612-935+104-22017.8-206,163-802844.61
'25/11/25246.5246.5242242.5-1-0.411.853,4914,1490.848.5+327-877-32.4-58317.8+346,183-243645.89
'25/11/24246248240.5243.5+4+1.673.135,5793,5901.5513.6+355-665+120-19017.7-186,149+13886.31
'25/11/21240.5243.5238.5239.5-8.5-3.432.025,4286,7040.8113-893-209+45.5-1,05617.8+336,167-3693876.28
'25/11/20247253245.5248+8.5+3.553.136,9306,1211.1317.2-316-156+72.7-40017.9+96,134-27775612.3
'25/11/19244.5247239.5239.5-6.5-2.643.057,7828,3770.9318.8-2,823-217+610-2,43018.2+1426,125-3791,03316.9
'25/11/18250.5251.5245246-10-3.912.5411,78311,8690.9929.2-1,946+36-192-2,10218.6-845,983+5651,41223.6
'25/11/17263264256256-14.5-5.362.9612,39816,7470.7432.2-4,522-380-495-5,39818.7-4006,067+48084714
'25/11/14266276264270.5+0.5+0.194.444,6534,9010.9512.5-1,401-35+386-1,05019.2+7276,467+2173675.67
'25/11/13274276270270-1-0.372.212,1022,6650.795.7-410-30-94.4-53419.4+135,740-41502.61
'25/11/12276276269.5271-4-1.452.363,4515,3090.659.36-1,046+12+84.3-95019.5+235,727+31542.69
'25/11/11277.5280275275-1-0.361.812,4624,2040.596.82-549+75-89.2-56319.7-955,70401512.65
'25/11/10271.5277268.5276+5+1.853.143,8154,7920.810.4+277-6+83.8+35419.8-2355,799+71512.6
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
'25/11/07275.5278270271-7.5-2.692.873,32515,8900.219.08-1,400+10-241-1,63119.8+1316,034-51442.39
'25/11/06270284267.5278.5+11.5+4.316.187,2048,5270.8420-114+56+176+11819.9+5355,903+101492.52
'25/11/05263268.5261267002.813,4184,7180.729.07-1,194+10.8-15-1,19819.9-565,368-1421392.59
'25/11/04277279267267-10-3.614.336,21710,2150.6116.8-2,591-208-191-2,99020.1+255,424+1482815.18
'25/11/03280280.5276277-3.5-1.251.63,1715,7160.558.81-1,107-167-89.8-1,36420.4-135,399+151332.46
'25/10/31283285280.5280.5-1-0.361.63,6529,7710.3710.3-1,227-70.1-12.8-1,31020.6-565,412+71182.18