≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2033 佳大 / K線圖(日)

2033 佳大

日期: 11/10
成交價昨收漲跌價漲跌幅振幅開盤最高最低
74.569.5+5+7.19%8.06%71.276.470.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,6723.43億3,9831.17張/筆73.525.62266.1-103.4
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)
7,1304.88億3,7341.91張/筆68.48-2.3 (-3.2%)

連續漲跌: 連3跌→漲  ( +5元 / +7.19%)

財報評分: 最新47分 / 平均40分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 佳大2026年度第3季財務報告提報董事會通過 (公告訊息 11/05 14:22)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 佳大有價證券於集中交易市場有異常交易情形，故公布基本資料及相關財務業務等重大訊息,以利投資人區別了解。 (公告訊息 10/27 14:09)

• 【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)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• 台積電爆4040張救場買單收平盤　台股僅收跌289點 (ETtoday新聞雲 10/19 13:36)

• 【量大強漲股整理】台股血洗千點！恐慌殺盤後誰能逆勢翻身? (Anue鉅亨 10/15 18:17)

• 快訊／台股收盤大跌1655點、刷史上第6大跌點　台積電下挫50元 (ETtoday新聞雲 10/15 13:37)

• 快訊／台股收漲285點　台積電尾盤遭砍、收2490平盤 (ETtoday新聞雲 10/14 13:36)

• 台股6檔「抓去關」新名單　晶心科明起處置到10／13 (ETtoday新聞雲 10/05 18:01)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 台股收漲308點48K得而復失　台積電漲5元至2480 (ETtoday新聞雲 09/30 13:34)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 46K得而復失！台股收漲337點　台積電持平至2380 (ETtoday新聞雲 09/16 13:35)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 董事會決議取得不動產(更正錯字)。 (公告訊息 09/09 15:26)

• 董事會決議取得不動產。 (公告訊息 09/09 13:41)

• 台積電最後一單5004張推至今高2440元　台股收漲820點 (ETtoday新聞雲 09/01 13:36)

• 修正佳大2025年度股東會年報部分內容 (公告訊息 08/11 14:45)

• 佳大2026年第1次私募普通股收足股款。暨增資基準日 (公告訊息 08/11 14:16)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 台股收漲702點　台積電漲10元至2380 (ETtoday新聞雲 08/10 13:34)

• 佳大董事會決議2026年第1次私募普通股定價相關事宜。 (公告訊息 08/05 14:09)

• 佳大2026年第1次股東臨時會重要決議公告。 (公告訊息 08/05 14:08)

• 佳大2026年度第2季財務報告提報董事會通過 (公告訊息 08/05 14:08)

• 2026年第二季財務報告董事會預計召開日期為2026年08月05日 (公告訊息 07/21 10:43)

• 佳大董事會決議辦理私募普通股案 (公告訊息 07/02 13:39)

2033 佳大 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共7,308日
成交價: 74.5元 (+5元/ +7.19%)成交張數: 4,672張成交金額: 3.43億元
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
歷史第三高
近3日新高
連3跌→漲
(+5元/ +7.19%)
第164高
近5日新低
第22高
近5日新低

* 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

結算價
74.5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74.770.164.952.220.5515.0515.6525.6514.3517.959.1310.58.2215.8
漲跌價-0.2+4.4+9.6+22.3+53.95+59.45+58.85+48.85+60.15+56.55+65.37+64+66.28+58.7
漲跌幅-0.27%+6.28%+14.8%+42.7%+263%+395%+376%+190%+419%+315%+716%+610%+806%+372%
振幅11.1%17.3%23%67.6%291%438%421%257%463%384%800%695%889%417%
成交張數1.74萬3.5萬5.13萬9.04萬17.5萬20.3萬22.8萬29.4萬44.8萬88.5萬170萬186萬254萬22.2萬
成交金額12.4億25.6億36.8億61.7億89.8億94.3億98.3億113億143億237億375億393億532億97.4億
週轉率14.5%29.1%42.8%75.4%146%169%190%245%373%737%1413%1552%2116%185%

* 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
'26/11/1071.276.470.874.5+5+7.198.064,6723,9831.173.43
'26/11/097173.868.469.5-2.3-3.27.527,1303,7341.914.88-59400-5941.69+3252,659+1449918.8
'26/11/0668.476.568.271.8-2.9-3.8811.15,6214,3181.34.09+414+1-13+4022.2-612,334+1648520.8
'26/11/057980.371.674.7-2.4-3.1111.312,0118,8381.369.15-1,179+4+11.3-1,1641.9+3582,395-7146919.6
'26/11/0469.377.168.877.1+7+9.9911.85,5323,9571.43.99-81.20-4.28-85.42.89-32,037+6254026.5
'26/11/0367.57165.770.1+2.6+3.857.853,0912,4031.292.12+5110+5+5162.94-2242,040+5947823.4
'26/11/0267.573.367.167.5-1.5-2.178.995,2233,6371.443.65-74.70+4-70.72.51-2112,264+2941918.5
'26/10/3066.769.765.469-0.8-1.156.162,1391,7721.211.44-12800-1282.57+1182,475+3439015.8
'26/10/296870.366.769.8+1.3+1.95.262,6822,2101.211.84+85.200+85.22.68+1902,357+235615.1
'26/10/2867706668.5+3.6+5.556.163,2292,5861.252.2+286+20+2882.61-1652,167-135416.3
'26/10/2767.968.464.164.9-3-4.426.332,4432,2641.081.61-185+490-1362.37+982,332-4435515.2
'26/10/2264.267.963.767.9+2.6+3.986.433,6512,9051.262.4+370+460+4162.52+92,234+5839917.9
'26/10/2167.271.564.265.3-0.7-1.0611.16,3344,8161.324.28+137+45-70+1122.22-1222,225-1534115.3
'26/10/2068.272.26566+0.3+0.461111,8868,3671.428.11-604+85-4-5232.1-1702,347-1135615.2
'26/10/1959.765.757.165.7+5.9+9.8714.48,0625,2201.544.99+2120-2.69+2092.59+1022,517+5836714.6
'26/10/1659.859.859.859.8+5.4+9.9308874681.90.53+940+3.69+97.72.4-172,415-930912.8
'26/10/155254.45254.4+4.9+9.94.853,2501,8951.721.74+3030-3+3002.34-2502,432+6731813.1
'26/10/1446.0549.54649.5+4.5+107.785834011.450.28+1910+3+1942.08-212,682-112519.36
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
'26/10/1347.4548.24545-4.5-9.096.461,1679781.190.55+6100+611.92-602,703+112629.69
'26/10/1250.550.849.249.5-2.7-5.173.078307431.120.41-16200-1621.86+612,763-182519.08
'26/10/085252.250.552.2-1-1.883.26295601.120.33-11500-1152+102,702-142699.96
'26/10/0755.955.952.853.2+0.4+0.765.879897041.410.53+800+82.1+292,692+1028310.5
'26/10/0651.653.548.852.8+1.8+3.539.221,4311,1381.260.73+1700+8+1782.11-1472,663-827310.3
'26/10/0556.356.349.851-0.2-0.3912.77,9415,2001.534.16+4070-2.02+4051.97-582,810-12128110
'26/10/0251.251.251.251.2+4.65+9.9901,0444682.230.53+17400+1741.63+832,868+12540214
'26/10/0145.146.554446.55+4.2+9.926.021,4896822.180.68-12200-1221.48+682,785+492779.95
'26/09/3038.8542.3538.6542.35+3.85+109.613,5932,1991.631.47+1970+2.02+1991.59+2262,717+432288.39
'26/09/2936.839.9536.538.5+1.7+4.629.385,1792,0732.51.89-3700-371.41-772,491+121857.43
'26/09/2437.6538.335.536.8-0.5-1.347.513,0532,0281.511.12-70.800-70.81.44+952,568-111736.74
'26/09/2339.740.2536.237.30010.95,8643,9261.492.25-6410-18.4-6601.5+572,473-161847.44
'26/09/223537.334.637.3+3.35+9.877.951,3668551.60.5-670+18.4-48.62.03+902,416+532008.28
'26/09/2133.0535.253233.95+0.05+0.159.594,5272,8091.611.54+24.50-2.74+21.72.09-2112,326+11476.32
'26/09/1832.4533.931.533.9+3.05+9.897.784,5902,4051.911.54+9660-1.27+9652.07-3522,537+71465.75
'26/09/1727.9530.8527.830.85+2.8+9.9810.93,4072,1721.571.01+3040+5.99+3101.27-952,889+591394.81
'26/09/162628.0525.828.05+2.55+108.821,2386611.870.34+3450+0.01+3451+112,984+12802.68
'26/09/1526.727.0525.4525.5-1.15-4.3267695461.410.2-6500-650.73+262,973-21682.29
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
'26/09/1428.1529.92626.65-1.75-6.1613.71,9501,7151.140.54-3500+70-2800.78-1022,947-30893.02
'26/09/1129.529.527.728.4+0.8+2.96.521,1929131.310.34-29300-2931.07+1093,049+71193.9
'26/09/1027.328.1527.2527.6+0.3+1.13.31,1928811.350.33+23300+2331.31-712,940+281123.81
'26/09/0925.4527.8525.4527.3+1.85+7.279.431,7681,3711.290.48+5430+0.04+5431.12-1793,011+10842.79
'26/09/0825.726.32525.45-0.25-0.975.065315620.940.14-29.500-29.50.67-183,190-12742.32
'26/09/0726.127.3525.725.7-0.35-1.346.331,2169481.280.32-21700-2171.03+313,208+2862.68
'26/09/0425.1526.6524.4526.05+0.5+1.968.611,6731,1961.40.43-29800-2981.29-1643,177+20842.64
'26/09/0324.4525.5524.4525.55+0.9+3.654.461,0826431.680.27+79.300+79.31.66-1573,341+6641.92
'26/09/0223.924.923.8524.65+0.75+3.144.397375511.340.18-81.800-81.81.63+603,498+5581.66
'26/09/0124.4525.4523.423.9-2.1-8.087.883,4481,4912.310.83-50.70-0.9-51.61.73-8873,438-28531.54
'26/08/312828.225.9526+0.35+1.368.774,3422,1152.051.18-2790-1.33-2801.8+1084,325-1811.87
'26/08/2823.725.6523.4525.65+2.3+9.859.423,6831,5602.360.94+2710+3.24+2742.11+9744,217+23821.94
'26/08/2722.9523.922.923.35+0.35+1.524.357855071.550.18-1300-131.77+293,243-2591.82
'26/08/2623.724.2522.7523-0.75-3.166.326495321.220.15-1050+1-1041.79+253,214-3611.9
'26/08/2521.9523.7521.9523.75+1.75+7.958.181,1107601.460.26+65.500+65.51.91+313,189+6642.01
'26/08/2421.922.3521.422004.326043971.520.13+15900+1591.85-13,158-10581.84
'26/08/2122.722.92222-0.75-3.33.963052341.30.07-20.70-0.01-20.71.66-143,159-8682.15
'26/08/2022.523.222.2522.75+0.25+1.114.227054431.590.16+64.200+64.21.68-243,173+4762.4
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
'26/08/1921.924.1521.8522.5+0.5+2.2710.51,3929031.540.32+1450+0.01+1451.59+303,197+9722.25
'26/08/1822.1522.321.2522+0.05+0.234.781,3845142.690.29+62.800+62.81.41+1593,167-9631.99
'26/08/172323.621.7521.95-0.65-2.888.192,0521,0791.90.46-2250-1.47-2271.32+93,008+13722.39
'26/08/1420.7522.6520.622.6+2+9.719.952,2232,4860.890.49+2880+1.4+2901.61+2112,999+12591.97
'26/08/1321.552220.620.6-1.4-6.366.361,3561,0771.260.29-18100-1811.27-572,788-81471.69
'26/08/1220.752220.5522+1.45+7.067.062,2691,2131.870.48+99.50-7+92.51.46-442,845+951284.5
'26/08/1119.420.5519.0520.55+1.85+9.898.022,9781,0292.890.61+880+3.74+91.71.32+622,889+29331.14
'26/08/101718.71718.7+1.7+10101,7269001.920.32+1500+3.33+1531.21+342,827+340.14
'26/08/0716.117.116.117+0.65+3.986.127,60535921.21.17+15600+1561.02+492,793010.04
'26/08/0615.816.3515.816.35+0.35+2.193.442,37212219.40.41+290-1+280.83-22,744010.04
'26/08/0515.551615.516+0.25+1.593.17103621.660.02-400-40.79+22,746+110.04
'26/08/0415.215.7515.215.75+0.25+1.613.5581561.450.01+30-1+20.79-22,744-500
'26/08/0315.2515.51515.5+0.2+1.313.27143791.810.02+250-7+180.79-172,746050.18
'26/07/3114.715.314.715.3+0.65+4.444.1115621.860.02+70-5+20.76+142,763050.18
'26/07/3014.951514.6514.65-0.35-2.332.3373651.120.01-130+3-100.75+272,749050.18
'26/07/2914.71514.615+0.3+2.042.72117851.370.02+240+6+300.77-222,722050.18
'26/07/2815.115.214.714.7-0.6-3.923.271,4876024.80.21-380+3-350.74+92,744050.18
'26/07/2715.315.315.115.3-0.1-0.651.391611.490.01+600+60.74+32,735050.18
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
'26/07/2415.215.415.0515.4+0.05+0.332.28115691.670.02-1500-150.73+22,732050.18
'26/07/2315.1515.351515.35+0.05+0.332.29118741.590.02-2100-210.75+72,730050.18
'26/07/2214.915.314.915.3+0.15+0.992.64121801.510.02-180-8-260.77-22,723050.18
'26/07/2114.7515.1514.7515.15+0.25+1.682.6882491.680.01-150-1-160.8-22,725050.18
'26/07/2014.614.914.4514.9+0.3+2.053.0891561.620.01-40+2-20.82-12,727050.18
'26/07/1714.9514.9514.5514.6-0.4-2.672.67175732.390.03-330-1-340.82+42,728+550.18
'26/07/1614.915.0514.915001127572.230.02-400-40.86-112,724000
'26/07/1514.915.2514.915002.33139751.860.02+250+7+320.87+12,735000
'26/07/1415.3515.4514.915-0.3-1.963.591741011.730.03-330+1-320.84-12,734000
'26/07/1315.815.815.315.3-0.5-3.163.16119821.450.02+30-1+20.88-102,735000
'26/07/0915.8515.915.815.8-0.1-0.630.6358371.570.01+300+30.87+22,745000
'26/07/0816.0516.2515.915.9-0.25-1.552.17122811.510.02+300+30.87-32,743000
'26/07/0716.3516.351616.15-0.25-1.522.131461181.230.02-11.20+3-8.250.87+42,746000
'26/07/0616.416.516.316.4-0.15-0.911.21101661.530.02+400+40.88-82,742000
'26/07/031616.551616.55+0.4+2.483.41442696.410.08+290-2+270.87+42,750000
'26/07/0215.9516.2515.6516.15+0.15+0.943.755061224.150.09+42.20+1+43.20.84-152,746000
'26/07/0115.916.115.8516-0.15-0.931.559405118.40.14-1000-100.7902,761000
'26/06/301616.1515.916.15+0.05+0.311.5551321.590.01+20+1+30.8-12,761000
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
'26/06/2915.7516.115.7516.1-0.1-0.622.1691661.380.01-1500-150.8-22,762000
'26/06/2616.3516.3515.7516.2-0.2-1.223.661911511.260.03-420-1-430.82+32,764000
'26/06/2516.416.4516.2516.4-0.25-1.51.2135971.390.02-1800-180.87+12,761000
'26/06/2416.4516.7516.3516.65-0.1-0.62.39111821.360.02-1500-150.9-12,760000
'26/06/23171716.216.75-0.15-0.894.731721131.520.03-4.800-4.80.91-202,761000
'26/06/22161715.8516.9+1.15+7.37.35263151.670.09+990-3+960.92+1782,781000
'26/06/1815.615.7515.5515.75+0.1+0.641.28148851.740.0200000.8+122,603000
'26/06/1715.5515.6515.4515.65001.28104721.440.02-30+2-10.8+52,591000
'26/06/16161615.615.65-0.15-0.952.53181911.990.03-70+1-60.8-32,586000
'26/06/1515.9515.9515.6515.8+0.1+0.641.917796112.80.13+7.740+1+8.750.81+42,589000
'26/06/1215.415.715.415.7+0.1+0.641.92140751.870.02+400+40.8+92,585000
'26/06/1115.215.615.215.6-0.05-0.322.56103651.590.02+2.0300+2.030.7902,576000
'26/06/1015.6515.6515.415.65001.6117671.750.02-90-1-100.79-62,576000
'26/06/0915.5515.8515.5515.65-0.3-1.881.88155821.890.02-4900-490.8-72,582000
'26/06/0815.6515.9515.115.95+0.35+2.245.451861061.750.03-1000-100.86-42,589000
'26/06/0515.6515.715.415.6-0.35-2.191.88133582.290.02-2200-220.87+12,593000
'26/06/04161615.6515.95-0.05-0.312.19132731.80.02-2500-250.89-62,592000
'26/06/0315.251615.216+0.8+5.265.262461411.740.04+5100+510.92+42,598000
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
'26/06/0215.315.315.115.2-0.15-0.981.3954969.940.13-90-7-160.8602,594000
'26/06/0115.2515.415.115.35-0.1-0.651.94136821.660.02+240+7+310.86-42,594000
'26/05/2915.1515.4515.115.45+0.2+1.312.3109631.740.02+1800+180.83-62,598000
'26/05/2815.115.251515.25+0.15+0.991.6690601.50.01+1200+120.81-152,604000
'26/05/2715.4515.4515.115.1-0.3-1.952.27185742.50.03-4200-420.79-162,619000
'26/05/2615.815.815.1515.4-0.2-1.284.172141161.840.03-4900-490.84-282,635000
'26/05/2515.616.0515.3515.6+0.15+0.974.5346123020.07+270-7+200.89-92,663000
'26/05/221515.451515.45+0.3+1.982.97165901.830.03+2300+230.85-422,672000
'26/05/2115.1515.151515.15000.99100492.050.02-50+7+20.81-62,714000
'26/05/2014.8515.1514.815.15+0.15+12.3392581.590.01-1300-130.81-282,720000
'26/05/1914.91514.715+0.1+0.672.01118741.60.02+100+10.82-652,748000
'26/05/1814.8514.914.5514.9+0.05+0.342.36667689.810.11-700-70.81-262,813000
'26/05/1514.814.914.7514.85-0.15-11133602.220.02-3500-350.82-192,839000
'26/05/14151514.7515001.67157801.970.02-180-3-210.86+212,858000
'26/05/13151514.815-0.05-0.331.33223832.690.03-240-1-250.88-852,837000
'26/05/1215.1515.1514.815.05-0.05-0.332.322071271.630.03-2900-290.9-672,922000
'26/05/1115.215.214.9515.1-0.1-0.661.642871432.010.04-6000-600.94-822,989000
'26/05/0815.115.214.915.2+0.05+0.331.98164772.130.02+25.60+3+28.61.01+33,071000
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
'26/05/0715.415.414.915.15-0.35-2.263.235432362.30.08-160+1-150.98-3613,068-100
'26/05/0615.315.515.115.5+0.2+1.312.611768820.03-20-3-51-183,429+110.03
'26/05/0515.1515.315.1515.3000.9878421.860.01+2000+201-143,447000
'26/05/0415.515.51515.3-0.2-1.293.237262462.950.11-290+2-270.98-5543,461000
'26/04/3016.116.115.315.5-0.55-3.434.983902161.810.06-810+1-801.01-1584,015000
'26/04/2915.916.0515.916.05-0.05-0.310.9389481.860.01+400+41.11-244,173000
'26/04/281616.115.816.1+0.05+0.311.87108741.460.02+1100+111.11-264,197000
'26/04/271616.115.8516.05-0.15-0.931.54146811.810.02-2200-221.1+114,223000
'26/04/2416.216.215.8516.2-0.1-0.612.15106851.240.02-2300-231.12-34,212000
'26/04/2316.2516.4515.6516.3+0.05+0.314.921901481.290.03-1300-131.15-154,215000
'26/04/2216.516.516.2516.25-0.4-2.41.5136811.670.02-100-11.17+84,230000
'26/04/2116.716.716.3516.65002.1216952.270.04+230-1+221.17+24,222000
'26/04/2016.7516.7516.3516.65002.487611.420.01+300+31.1404,220000
'26/04/1716.7516.7516.516.65+0.05+0.31.51135721.870.02+8.40-1+7.41.15+74,220000
'26/04/1616.516.6516.1516.6+0.05+0.33.02151732.070.02+180-2+161.14+34,213000
'26/04/1516.6516.6516.3516.55+0.15+0.911.83144692.090.02+3500+351.12-154,210000
'26/04/1416.316.616.316.4-0.3-1.81.895711.340.02+190+2+211.08+34,225000
'26/04/1316.616.716.3516.7+0.05+0.32.186541.590.0100+3+31.05-14,222000
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
'26/04/1017.3517.3516.416.65+0.1+0.65.742071032.010.03-6800-681.05-3214,223000
'26/04/0916.2516.5516.216.55+0.3+1.852.15109512.140.02+2400+241.14-24,544000
'26/04/0816.316.316.1516.25+0.15+0.930.93105621.70.02+340+1+351.11-104,553000
'26/04/071616.115.7516.1+0.35+2.222.221181061.110.02-160-3-191.06-14,563000
'26/04/0215.715.815.715.75000.6340231.740.01-400-41.08-234,564000
'26/04/0115.615.8515.615.75+0.4+2.611.6359381.540.01+190+2+211.08-254,587000
'26/03/3115.715.915.215.35-0.35-2.234.461125620.02-520-1-531.06-54,612000
'26/03/3015.315.815.315.7+0.15+0.963.2272561.290.01+20-201.12+144,617000
'26/03/2715.6515.715.5515.55000.9657272.110.01-1300-131.12+194,603000
'26/03/2615.615.815.5515.55+0.05+0.321.6185422.020.01-170-4-211.13+54,584000
'26/03/2515.3515.515.3515.5+0.15+0.980.98206802.580.03+300+31.15-774,579000
'26/03/2415.6515.6515.2515.35002.61180961.880.03-270+2-251.15-84,656000
'26/03/2315.816.115.3515.35-0.25-1.64.812241461.540.04+110+1+121.18-844,664000
'26/03/2015.7516.315.615.6-0.05-0.324.476153361.830.1-2700-271.17-3064,748000
'26/03/1915.915.9515.6515.65-0.25-1.571.891801081.670.03-1900-191.2-905,054000
'26/03/1816.516.5515.815.9-0.45-2.754.593732161.730.06+180-1+171.22-2525,144000
'26/03/1716.2516.816.2516.35+0.15+0.933.4151841.80.02+110-3+81.2-965,396000
'26/03/1616.216.216.116.2000.62130492.660.02-1.460-1-2.461.18-115,492000
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
'26/03/131616.215.916.2+0.2+1.251.87104711.470.02-30-1-41.18-25,503000
'26/03/121616.215.9516+0.1+0.631.57205732.810.03+60+2+81.18-95,505000
'26/03/1116.0516.215.915.9001.89134831.620.02+1400+141.17-275,514000
'26/03/1015.9516.2515.8515.9-0.05-0.312.515975311.30.09-270-3-301.15-195,541000
'26/03/0916.2516.315.815.95-0.5-3.043.04111871.280.02-320-3-351.1905,560000
'26/03/0616.616.616.316.45+0.2+1.231.8579411.930.01+900+91.23-645,560000
'26/03/0516.316.616.216.25+0.15+0.932.48145602.420.02-140-2-161.22-695,624000
'26/03/0416.416.51616.1-0.55-3.33153732.10.02-310+3-281.23-165,693-100
'26/03/0316.8516.9516.6516.65-0.1-0.61.793321382.410.06+280-1+271.27-1905,709+110.02
'26/03/0216.4516.7516.3516.75+0.3+1.822.43111811.380.02+510+1+521.24-65,899000
'26/02/2616.3516.616.3516.45-0.15-0.91.511571041.510.03+1700+171.17-555,905000
'26/02/2516.4516.716.4516.6+0.15+0.911.523341522.20.06+590-2+571.15-2245,960000
'26/02/2416.4516.7516.416.45-0.1-0.62.112731082.530.05+1500+151.08-1436,184000
'26/02/2316.3516.716.3516.55+0.2+1.222.14123831.490.02+450-7+381.04+26,327000
'26/02/1116.2516.7516.2516.35+0.1+0.623.08125911.370.02+4400+440.99-166,325000
'26/02/1016.316.316.1516.25+0.1+0.620.93228464.960.04+110+4+150.91-46,341000
'26/02/0916.216.416.0516.15+0.05+0.312.1768461.480.01+170+9+260.9+86,345000
'26/02/0616.316.315.9516.1-0.35-2.132.13135781.740.02-49.800-49.80.88+86,337000
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
'26/02/0516.7516.816.316.45-0.25-1.52.9969601.150.01+40-1+30.94-96,329000
'26/02/0416.1516.916.116.7+0.6+3.734.972151451.480.04+470+2+490.94-106,338000
'26/02/0316.7516.816.0516.1-0.3-1.834.571882140.880.03-290+1-280.87+156,348-100
'26/02/0216.8517.416.416.4-0.45-2.675.933953271.210.07-71.100-71.10.91-86,333010.02
'26/01/3016.617.516.616.85+0.3+1.815.449025521.630.15-900-90.96+916,341+110.02
'26/01/291617.21616.55+0.45+2.87.457314321.690.12+210+4+250.98-176,250000
'26/01/281616.151616.1000.9353341.570.01+1100+110.95-56,267000
'26/01/2716.3516.416.116.1-0.15-0.921.85295704.220.05-1900-190.94+146,272000
'26/01/2615.916.2515.916.25+0.3+1.882.19106661.610.02+310-2+290.96-66,258000
'26/01/2316.1516.1515.7515.95+0.1+0.632.5279681.160.01+140+1+150.92-16,264000
'26/01/2216.0516.115.8515.85-0.15-0.941.56140771.820.02-2100-210.9+96,265000
'26/01/2116.116.1515.916-0.15-0.931.551971041.890.03-400-40.93-16,256000
'26/01/2016.3516.516.1516.15-0.15-0.922.15126661.910.02-1300-130.94+56,257000
'26/01/1916.316.716.1516.3-0.05-0.313.36114711.610.02+130+1+141.01-106,252000
'26/01/1616.516.6516.216.35-0.15-0.912.732541461.740.04-670-1-681-146,262000
'26/01/1516.1516.9516.1516.5+0.5+3.1256623511.890.11+300-0.14+29.91.08+66,276000
'26/01/1415.916.215.8516-0.05-0.312.184092281.790.07+580-0.1+57.91.04-1186,270000
'26/01/1316.216.215.9516.05-0.1-0.621.551671091.530.03-3300-330.95-426,388000
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
'26/01/1216.116.3516.116.15+0.05+0.311.551651051.570.03+31.10-0.04+310.99-256,430000
'26/01/0916.316.31616.1-0.05-0.311.861551161.330.02-260-0.01-260.96-176,455-200
'26/01/0817.1517.151616.15-0.95-5.566.737354741.550.12-700-70.99-2846,472+220.03
'26/01/0715.817.3515.817.1+1.3+8.239.811,4319681.480.24+260+0.29+26.31+926,756000
'26/01/0615.9515.9515.7515.8001.2758401.460.01-2200-220.97-186,664000
'26/01/0515.916.315.815.8003.162311052.20.04+2700+270.99-576,682000
'26/01/0215.81615.815.8001.27108781.380.02+1400+140.96-406,739000
'25/12/3115.8515.9515.815.8-0.05-0.320.95166792.10.03+400+40.94-806,779000
'25/12/3015.6515.8515.5515.85+0.15+0.961.91127751.690.02+2300+230.94-146,859000
'25/12/2915.815.9515.715.7001.593261741.870.05+1400+140.91-946,873000
'25/12/261616.1515.6515.7-0.3-1.883.122971691.760.05+300+30.89-1866,967000
'25/12/2415.851615.7516+0.2+1.271.58129841.530.02+2200+220.89-337,153000
'25/12/2315.7515.815.715.8+0.05+0.320.6365491.320.01-1400-140.86-57,186000
'25/12/2215.815.815.6515.75000.9564431.490.01-1200-120.88-17,191000
'25/12/1915.715.815.615.75+0.1+0.641.28353923.830.06+4400+440.88-647,192000
'25/12/1815.715.815.615.65001.2854391.390.01-1400-140.83-137,256000
'25/12/1715.715.7515.615.65+0.1+0.640.96102611.670.02-3700-370.84-327,269000
'25/12/1615.815.915.5515.55-0.3-1.892.21161961.670.03-3700-370.89-597,301000
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
'25/12/1515.751615.715.85+0.1+0.631.93311212.740.05+290+1+300.95-1307,360000
'25/12/1215.715.815.715.75+0.1+0.640.6493571.640.01+200+20.91-157,490000
'25/12/1115.6515.7515.615.65000.9646361.280.01+50-1+40.91+57,505000
'25/12/1015.6515.715.6515.65000.3232251.280.01-200-20.91-27,500000
'25/12/0915.7515.7515.615.65-0.1-0.630.9553341.560.0100000.91-27,502000
'25/12/0815.715.815.6515.75+0.05+0.320.96271803.390.04+120+2+140.91+107,504000
'25/12/0515.7515.915.715.7+0.05+0.321.282931362.160.05+240-1+230.89-1187,494000
'25/12/0415.715.9515.615.65002.243441582.180.05+1800+180.86-2357,612000
'25/12/0315.6515.715.615.65000.64109492.230.02+20-1+10.84-927,847000
'25/12/0215.715.815.615.65+0.05+0.321.282811042.70.04+4700+470.84-1577,939000
'25/12/0115.651615.615.6002.562151411.530.03+300-0.07+29.90.78-1008,096000
'25/11/2815.615.6515.515.6000.9658461.270.01+70+1+80.74-358,196000
'25/11/2715.615.7515.615.6000.96115621.850.02+170+5+220.73-508,231000
'25/11/2615.716.215.615.6-0.05-0.323.833161661.910.05+390+1.07+40.10.71-1548,281000
'25/11/2515.715.715.0515.65+0.1+0.644.1872441.640.01+3200+320.6608,435000
'25/11/2415.615.715.4515.55+0.1+0.651.6224181.34+10+1+20.63-128,435000
'25/11/2115.5515.5515.4515.45-0.15-0.960.6428261.09+13.200+13.20.62-18,447000
'25/11/2015.6515.6515.515.6+0.15+0.970.974553114.70.08+10+1+20.61-38,448000
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
'25/11/1915.4515.715.3515.45-0.05-0.322.2628281.01+600+60.61-38,451000
'25/11/1815.2515.51515.5+0.05+0.323.24105681.550.02-50-5-100.6+398,454000
'25/11/1715.3515.515.315.45001.2973471.560.01+1.0600+1.060.61+18,415000
'25/11/1415.4515.615.3515.45-0.05-0.321.61210812.590.03+900+90.6-1098,414000
'25/11/1315.6515.815.4515.5-0.2-1.272.232611162.250.04+1500+150.59-1718,523000
'25/11/1215.715.7515.615.7+0.05+0.320.96134701.920.02+1700+170.57-888,694000
'25/11/1115.815.915.6515.65001.6133871.530.02+500+50.55-158,782000