≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2345 智邦 (還原股價) / K線圖(日)

2345 智邦

日期: 11/02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
1615161500%4.95%161516351555
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,66458.7億9,596382股/筆160213.0725.370.24
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)
5,16383.27億21,526240張/筆1613-140 (-7.98%)

連續漲跌: 連2跌→平盤  ( 0元 / 0%)

財報評分: 最新57分 / 平均48分

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 台股近兆巨量震盪，非理性錯殺浮現甜甜價？搶反彈先避開致命死穴 (Anue鉅亨 10/27 16:37)

• 子公司Vietnam Accton Technology Company Limited 取得營業用設備一年內累積達新台幣五億元以上 (公告訊息 10/22 17:48)

• 智邦取得營業用設備一年內累積達新台幣五億元以上 (公告訊息 10/22 17:48)

• 智邦租地委建工程一年內累積達五億元以上 (公告訊息 10/22 17:47)

• 智邦董事會決議辦理現金增資發行普通股 (公告訊息 10/22 17:43)

• 台股利空鈍化怎麼布局？看懂結算後籌碼指標，輕鬆掌握選股條件 (Anue鉅亨 10/21 16:29)

• 期指結算台積電撐尾盤！收漲15元至2420　台股收漲595點 (ETtoday新聞雲 10/21 13:35)

• 股匯雙殺守季線能買？當心融資斷頭！Q4法人鎖定抗跌AI股 (Anue鉅亨 10/19 16:21)

• 2026 OCP 峰會確立AI次世代四大新趨勢！解密『關鍵供應鏈名單』！ (Anue鉅亨 10/15 08:30)

• 智邦董事會通過子公司 Accton Manufacturing and Service, Inc.長期租賃案 (公告訊息 10/08 16:09)

• 智邦董事會通過子公司Accton Technology SG Pte Ltd. 預算案 (公告訊息 10/08 16:06)

• 智邦董事會通過南寮廠預算案 (公告訊息 10/08 16:04)

• 智邦董事會通過追加竹北AI智慧園區產專二建置預算案 (公告訊息 10/08 16:00)

• 智邦9月營收403億元年增逾6成 創歷史次高 (Anue鉅亨 10/06 15:30)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 【跨年度做夢行情】友達、聯亞、台達電、聯發科非首選？這幾檔才是下一檔飆股？ (Anue鉅亨 10/05 10:29)

• 智邦新建大樓今動土 攜手新竹縣府衝刺AI創新與產業聚落 (Anue鉅亨 10/01 14:37)

• 智邦處分摩根環球短債基金及摩根美元浮動貨幣基金USD 及GFUSA/富達基金-美元現金基金 (公告訊息 09/16 14:51)

• 〈熱門股〉智邦800G與AI動能續撐長線展望 外資連三買力挺 (Anue鉅亨 09/12 10:49)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• (補充2026/08/06公告)智邦董事會通過取得南寮租賃案 (公告訊息 08/31 16:59)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 〈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)

• 〈台股開盤〉電子權值領軍飆漲逾900點 衝破4萬5及季線大關 (Anue鉅亨 08/10 09:44)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 智邦董事會通過 Vietnam Accton Technology Company Limited 生產設備採購案 (公告訊息 08/06 18:23)

• 智邦董事會通過生產設備採購案 (公告訊息 08/06 18:21)

• 智邦董事會通過取得南寮租賃案 (公告訊息 08/06 18:15)

• 智邦依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告 (公告訊息 08/06 18:04)

• 智邦董事會通過2026年第二季合併財務報告 (公告訊息 08/06 17:55)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

• 〈熱門股〉智邦800G與1.6T交換器基本面強勁 投信撐腰2天漲12% (Anue鉅亨 08/01 08:38)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 笨蛋才不跑！反指標女神一早「急賣2檔股」：逃命用的人道走廊 (ETtoday新聞雲 07/30 10:06)

• 智邦2026年第2季合併財務報告董事會預計召開日期為2026年08月06日 (公告訊息 07/29 14:46)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 全球去槓桿引爆「股災體感」！成交量大減，當你放棄時，有人悄悄進場這產業 (Anue鉅亨 07/28 08:30)

• 美債殖利率創高壓頂！科技廠自由現金流轉負！AI 鏈能否低接？關鍵分析看這裡 (Anue鉅亨 07/27 08:30)

• 輝達殺入CPO！　分析師揭「8家台廠」迎黃金爆發期 (ETtoday新聞雲 07/25 07:34)

• 聯亞漲停只是第一槍？ 輝達全面導入CPO，8大供應鏈迎黃金爆發期！ (Anue鉅亨 07/24 08:57)

• AI年複合成長32%！去槓桿錯殺績優股，下一波主流股？ (Anue鉅亨 07/22 10:01)

• 股災巨震後 台股市值前20大洗牌 南亞衝上第10大、台新新光金新進榜 (Anue鉅亨 07/21 12:49)

• 股欲靜而跌不止，金欲補而套不絕！台股落地先後藍圖？ (Anue鉅亨 07/21 09:00)

• AI加持、衛星上天！網通光通訊迎黃金盛世，法人敲底卡位！ (Anue鉅亨 07/19 09:10)

• 國際AI指標股重挫，新風險在醞釀！最新操作策略建議 (Anue鉅亨 07/13 13:48)

• 14萬人揪心　富邦00405A刷掛牌新低 (ETtoday新聞雲 07/08 10:09)

• SemiAnalysis爆料震盪市場！？資金流入「三大題材股」 (Anue鉅亨 07/07 11:21)

• 智邦6月營收年增6成連續3月破紀錄 Q2、上半年同步創高 (Anue鉅亨 07/06 19:36)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2345 智邦 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共7,775日｜股價已還原
成交價: 1615元 (0元/ 0%)成交張數: 3,664張成交金額: 58.7億元
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145高
-
連2跌→平盤
(0元/ 0%)
第3026低
近2日新低
第208高
近3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

｜股價已還原
結算價
1615元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年
'24/11/04
~11/02
3年
'23/11/06
~11/02
5年
'21/11/03
~11/02
10年
'16/11/03
~11/02
15年
'11/11/04
~11/02
20年
'06/11/03
~11/02
今年
01/02
~11/02
起算價181517751950196523352485107254251523137.88.57.461176
漲跌價-200-160-335-350-720-870+543+1073+1100+1384+1577+1607+1608+439
漲跌幅-11%-9.01%-17.2%-17.8%-30.8%-35%+50.7%+198%+214%+600%+4171%+18910%+21555%+37.4%
振幅17.6%18%25.6%30%44.5%50.2%179%440%473%1136%7326%32909%37554%146%
成交張數1.25萬2萬4.35萬8.26萬23.5萬47.4萬112萬244萬326萬499萬1,273萬1,813萬2,763萬86.3萬
成交金額207億342億795億1,599億4,718億1.06兆1.92兆2.93兆3.35兆3.89兆4.9兆5.05兆5.21兆1.65兆
週轉率2.22%3.57%7.75%14.7%42%84.5%200%434%581%889%2269%3231%4925%154%

* 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
'26/11/021615163515551615004.953,6649,5960.3858.7-18.8-163+19.1-163
'26/10/301680168515801615-140-7.985.985,16321,5260.2483.3+361-128+26.3+25956.3-3073,471+270.2
'26/10/291845187517401755-60-3.317.443,64213,0240.2864.8-34.3-174+34.5-17456.2-173,778-950.13
'26/10/281820183017801815+55+3.122.843,1767,7260.4157.3+801-11.4+22.4+81256.2+153,795-17140.37
'26/10/271760180517401760-15-0.853.664,38610,9390.477.6+476+21.7+55.2+55356.1-1163,780+26310.82
'26/10/221835188017701775-40-2.26.063,50418,5290.1963.5-241+86+42.6-11256-1273,896-250.13
'26/10/212045205018051815-155-7.8712.47,77739,7070.2148-1,544-120-200-1,86456.1+264,023-1070.17
'26/10/202000205519501970-35-1.755.243,9139,7070.478.4-553+927-117+25656.4-843,997+9170.43
'26/10/191925205519102005+25+1.267.324,72510,6210.4493.9+1,008-61.6-28+91956.4-5414,081+480.2
'26/10/161965203019351980+30+1.544.873,5339,2780.3869.9-62.6+354+13.6+30556.3-1554,622+140.09
'26/10/151915200519101950-100-4.884.634,61220,9710.2290.5-810+372+113-32656.3-1814,777-330.06
'26/10/142075211020502050+10+0.492.944,56511,8110.3994.9-596+414-33.4-21556.4+2504,958-160.12
'26/10/132090214520152040-90-4.236.15,54719,6300.28114-1,033+643-59.9-44956.6-1874,708-770.15
'26/10/122120213020202130+60+2.95.314,61616,3150.2896.5-627+122+15.3-49056.8+1664,895-2140.29
'26/10/081990210019702070+55+2.736.454,46913,7430.3391.9+141+456+78.5+67656.9+1444,729+7160.34
'26/10/072050214020052015-35-1.716.595,20818,7060.28108-216-73.6-53.2-34256.8-1754,585-1190.2
'26/10/062080210520352050-25-1.23.373,70015,6040.2476.3+31.1-321-6.45-29656.9-374,760+1200.42
'26/10/052070211020152075+110+5.64.836,38723,0330.28132+214-189+107+13256.9+6464,797+9190.4
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
'26/10/021955198019201965+65+3.423.165,32915,2550.35104-413+111-25.5-32856.8-384,1510100.24
'26/10/011795191017851900+125+7.047.045,87217,4890.34110+487-488+42.8+41.656.9+5374,189+2100.24
'26/09/301830185517701775-35-1.934.77,12433,1820.21127+1,075-2,183+87.1-1,02156.8+2103,652-180.22
'26/09/291845188018001810-85-4.494.224,15821,6150.1976.1-632-736+1.91-1,36656.6+1453,442+190.26
'26/09/241880190518551895+5+0.262.652,6129,2490.2849.2-4.58-485+9-48156.8-123,297-180.24
'26/09/231935195518451890-25-1.315.744,14316,1370.2678.4-595-532-16.2-1,14356.8+1823,309+190.27
'26/09/221900193518651915+75+4.083.83,97714,0990.2875.7-149-172+50.8-27156.9+2113,127080.26
'26/09/211840188018101840-15-0.813.773,49913,6580.2664.4+182-786+116-48856.9+622,916080.27
'26/09/181810185518101855+55+3.062.55,84811,0950.53107-256-671+171-75556.8+1322,854-480.28
'26/09/171865188517901800-40-2.175.164,44819,9770.2280.8+480-1,210+34.8-69556.9+322,722+1120.44
'26/09/161840186018301840001.633,11711,1200.2857.4-258-129-113-49956.8+572,690+4110.41
'26/09/151870189518301840-35-1.873.472,27213,8830.1642.3-536+6.15-17.8-54856.8+362,633070.27
'26/09/141840189518301875-10-0.533.453,06910,6370.2957.5+325-202+77.9+20056.9+92,597-1070.27
'26/09/111910192518701885-80-4.072.84,09024,2260.1777.2+572-652-6.81-86.456.9-592,588-4170.66
'26/09/101990200519551965-50-2.482.482,98214,9780.258.9+62.7-393+7.18-32356.8+502,647-2210.79
'26/09/091960207019602015+60+3.075.634,7158,6930.5495.7+1,647-850+33+83156.8-1212,597+8230.89
'26/09/082130214019501955-145-6.99.056,44143,8200.15128-2,124-799+27.3-2,89656.5+3892,7180150.55
'26/09/072150215520902100003.12,0775,8290.3644+13.6+32.1-29.1+16.656.9+72,329-8150.64
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
'26/09/042145219020752100+10+0.485.52,1645,4770.445.7-265-63.9-17.2-34656.9-42,322+1230.99
'26/09/032150216520602090-50-2.344.912,7318,1300.3457.9-246-353+11.6-58756.9-172,326+3220.95
'26/09/022145220521052140-65-2.954.543,47010,2920.3474.4-302-446-18.5-76757-22,343+10190.81
'26/09/012085223520502205+170+8.359.095,31416,8650.32115+360-338+129+15157+1262,345+390.38
'26/08/312085208519502035-90-4.246.354,48522,7740.290.2-284-1,041+8.68-1,31756.9+1052,219-260.27
'26/08/282120219521002125+35+1.674.552,3757,9700.350.8-532-17.1-4.67-55457+1002,114+180.38
'26/08/272120213020652090+35+1.73.162,4747,0140.3551.8-116+21.8-50.7-14557.1+182,014070.35
'26/08/262040207019852055+25+1.234.193,43111,3550.369.2+326-616+28.7-26257.1+1261,996-670.35
'26/08/252080208019602030-40-1.935.82,78613,8260.255.9-133-140+28.4-24457+321,870-18130.7
'26/08/242055213020452070+35+1.724.181,7735,5310.3236.9+399-472+32.7-39.957+261,838-14311.69
'26/08/212090211020202035-70-3.334.282,80914,5320.1957.6+67-212+27.6-11857+251,812+36452.48
'26/08/202125213520702105-20-0.943.062,4117,9780.350.6-339-83.4-31.9-45457+201,787+190.5
'26/08/192060214520602125-100-4.493.824,04112,1240.3385.2-462-105+41-52657+311,767-1080.45
'26/08/182280235022102225-65-2.846.113,1768,1100.3972.1-143-345-16.1-50457.1-1321,736+1181.04
'26/08/172300233522452290-10-0.433.912,4405,6490.4355.9-212-338-3.54-55357.2+511,8680170.91
'26/08/142305238522752300+30+1.324.853,3298,7460.3877.5+447-169+38.3+31657.2-1151,817-1170.94
'26/08/132275231022352270+55+2.483.393,0017,9690.3868.2-562+177-27.5-41257.1+21,932+2180.93
'26/08/122140225521252215+80+3.756.092,8607,3850.3963.2-909+140-28.5-79757.2+341,930+8160.83
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
'26/08/112140215020752135-30-1.393.463,57612,2840.2975.6-185-491+128-54757.4+881,896-280.42
'26/08/102255228021352165-50-2.266.552,81112,3750.2361.8-407-163+47.4-52357.4+1301,808-5100.55
'26/08/072395239521852215-195-8.098.714,22719,2220.2295.7-1,239-3-36.6-1,27857.5+1801,678+4150.89
'26/08/062590259523902410+25+1.058.64,0457,5980.5399.9+465+18+12.8+49657.7+1041,498+2110.73
'26/08/052420248023752385+65+2.84.532,9157,3360.470.6-64.5-66.7+48.2-8357.6+951,394090.65
'26/08/042355236022802320-15-0.643.434,4447,1370.62103+673+36+24+73357.6-191,299-290.69
'26/08/032335233522152335+210+9.885.653,7286,4530.5885.7-533+154-123-50357.5-1691,318+7110.83
'26/07/312125212521252125+190+9.8201,0091,9580.5221.4-247+66+14.8-16657.6+1491,487+340.27
'26/07/301910205018551935+40+2.1110.33,3106,1410.5464.7-443+214-35.6-26457.6-21,338+110.07
'26/07/292024209318261895-129-6.3713.24,16110,8030.3980.9+325+47.1+70+44257.7-1161,340000
'26/07/282148216320242024-198-8.936.252,7978,6840.3258.4-126+48.1+85+7.2457.7-101,456000
'26/07/272262226721532222+19.8+0.95.181,8093,9680.4640.2-30-44-7.87-81.857.7+81,466000
'26/07/242297231221882203-104-4.525.381,6085,6770.2836.3-199+23.1-2.25-17857.7-191,458-900
'26/07/232287237122622307+39.7+1.754.812,1794,5820.4850.8-347+204-19.5-16357.7+641,477+190.61
'26/07/222277229222222267+64.5+2.933.153,0275,7500.5369-194+231-31.1+5.1457.8-41,413-180.57
'26/07/212133220321232203+129+6.223.832,2734,5420.549.9-173+33+17.4-12357.8+71,417+290.64
'26/07/202019213319842074007.183,9407,1220.5582.5-625+578+79.7+32.857.9-201,410+170.5
'26/07/172173218820742074-228-9.914.963,42914,1820.2473.6-424+138+73-21358-1761,430+160.42
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
'26/07/162332233222372302-19.8-0.854.061,2754,2330.329.5-132+69+12.5-50.458.1-31,606-150.31
'26/07/152376240122972322+59.5+2.634.612,0595,8790.3548.6-50.2+109-118-6058.1-141,609-460.37
'26/07/142332239621782262-124-5.29.153,09113,3700.2370.6+77.4-15.9-117-55.358.1-2271,623-2100.62
'26/07/132545254523812386-64.5-2.636.682,1126,2700.3451.8-63.4-63.5-96.5-22358.1+291,850+4120.65
'26/07/092465252024462451+54.6+2.283.112,8576,0190.4771.4-206+90-37.1-15358.1-491,821+180.44
'26/07/082421250523512396-39.7-1.636.313,6449,7560.3788.6-638+99+47.9-49158.1+911,870-970.37
'26/07/072679267924312436-189-7.189.453,97314,3950.28101-597+276-88.2-40958.2-1071,779-11160.9
'26/07/062803280325802624-89.3-3.298.232,2837,1540.3261.2-307+10.6-20.9-31758.4+81,886-17271.43
'26/07/032728277826542714-14.9-0.554.553,0217,3770.4182.5-188+30.5-4.64-16258.4+521,878+1442.34
'26/07/022639275825902728+89.3+3.386.394,23713,0380.32115-316+182+114-19.558.5-171,826+16432.35
'26/07/012580267425202639+164+6.616.214,59314,7050.31121+718+67.2+90.4+87558.5+1031,843+5271.47
'26/06/302426250524012475+154+6.624.493,5139,1330.3887.5+314+77+20.8+41258.4+2121,740+8221.26
'26/06/292376241122722322-39.7-1.685.883,06710,0700.371.8-196-170+35.8-33058.3+371,528-1140.92
'26/06/262376250023172361007.774,8749,7580.5118+700+44.1-101+64358.4-2131,491+1151.01
'26/06/252465252523562361+4.96+0.217.164,6348,7860.53113-310-370+74.3-60558.2-181,704-1140.82
'26/06/242391242623222356-59.5-2.464.313,03310,9190.2872.3-222+66+2.98-15358.3+651,722-2150.87
'26/06/232654269924162416-159-6.17113,94813,1220.3100-504-152-112-76858.3+901,657-7171.03
'26/06/222475258524652575+159+6.574.933,41011,3970.387.4+863-25.7+44.6+88258.4-1251,567+2241.53
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
'26/06/182461247023962416-59.5-2.43.014,23711,5040.37103-239-207+38.3-40858.3+1241,692-4221.3
'26/06/172535258024512475-24.8-0.995.162,6498,3850.3266.9+105-5.43-179-79.958.3-831,566+1261.66
'26/06/162475253523912500+89.3+3.75.973,0739,1610.3476.9+490+28+2.95+52158.3+21,649+3251.52
'26/06/152416245623172411+94.3+4.0763,3517,6750.4480.8+86.7+11.3+106+20458.2+1061,647+4221.34
'26/06/122346237122522317+59.5+2.645.272,8146,7410.4265.6-63.8-154+109-10958.1+491,541-4181.17
'26/06/112312232721532257-89.3-3.817.43,68216,7520.2283.1-332+93.4-8.32-24758.1+31,492-1221.47
'26/06/102570260923412346-109-4.4410.94,16915,2150.27104-142+18.4-131-25558.2-491,489-3231.54
'26/06/092401245623272456+54.6+2.275.372,6925,7410.4765.4-95.9+46.7-27.3-76.558.3+61,538+2261.69
'26/06/082247241622422401-69.5-2.817.033,2069,7200.3376.1+216-361-18.2-16358.3-731,532-1241.57
'26/06/052441252524112470-19.8-0.84.582,5186,4770.3962.6-230+191-102-14158.2+71,6050251.56
'26/06/042505253024412490-74.4-2.93.482,4627,8150.3261.7-352+10.9-149-49058.3+121,598-1251.56
'26/06/032451262424512565+159+6.67.224,09212,1580.34106+652-28.3+18.7+64258.4-931,586+2261.64
'26/06/022485250023712406-84.3-3.395.183,79513,1710.2992.6+373-512-175-31558.3+631,679-4241.43
'26/06/012441252024112490+79.4+3.294.533,3637,6620.4484.2+357+33-64.8+32558.2-161,6160281.73
'26/05/292485251023712411-4.96-0.215.756,39710,6010.6156+602-458-15.5+12958.2+731,6320281.72
'26/05/282555256023762416-184-7.067.065,05126,3890.19125-765-58-76.7-90058+151,559+1281.8
'26/05/272624264925502599003.823,95510,1870.39104+147-65.6-40.4+41.158.2+71,544+1271.75
'26/05/262590267425402599+79.4+3.155.313,6899,0750.4196.8+377+294+25.2+69758.2-1661,537-2261.69
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
'26/05/252515258024852520+69.5+2.833.852,6347,8480.3467.2+256-3+27.4+28158.1-761,7030281.64
'26/05/222515251524312451-9.92-0.43.432,7508,3990.3368.5-45.8-387-7.68-44158.1+371,779-8281.57
'26/05/212461251024312461+124+5.313.45,4699,1170.6137+421-21-55.6+34458.1+1001,742+3362.07
'26/05/202312245623072337-34.7-1.466.284,38111,4870.38105+58.9+97.7-150+6.4358-91,6420332.01
'26/05/192441248523562371-104-4.215.214,25512,5070.34103-355+206-36.6-18558+101,6510332
'26/05/182356251023562475-9.92-0.46.193,1388,2500.3877.8-611+298+48.8-26458.1+931,641-1332.01
'26/05/152619261924802485-169-6.365.237,04020,5400.34180-2,031+657-143-1,51758.2+1011,548-12342.2
'26/05/142604265425852654+238+9.862.877,66014,2800.54204+2,982+799-121+3,66058.5-3721,447+9463.18
'26/05/132490253524162416-89.3-3.564.754,12012,7810.32102-525+147-5.4-38358-631,819+5372.03
'26/05/122654267425002505-64.5-2.516.766,05715,6410.39156-1,153+461-60.6-75358.1+781,882-6321.7
'26/05/112470259024652570+213+9.055.268,84920,3750.43228+2,647+669-37.7+3,27858.3-6771,804-14382.11
'26/05/082381240622872356-184-7.234.6910,93441,0600.27256-1,884-355+219-2,02057.8+5182,481+12522.1
'26/05/072475254024462540+74.4+3.023.823,8208,5320.4596.1+544+26.2+59.5+63058.2+831,963-1402.04
'26/05/062525259923072465-9.92-0.411.86,25615,0750.42153+133-70.1+30.5+92.958.1-761,880-3412.18
'26/05/052500253024212475-9.92-0.44.393,4759,7490.3686.6-6.41+211+39.2+24458.1-1011,956-5442.25
'26/05/042361248523412485+223+9.876.364,4128,6730.51109+1,277+29+8.57+1,31458.1+1952,057+12492.38
'26/04/302208229721982262+69.5+3.174.523,7767,9420.4885.8+773+26.4-0.33+79957.8-1141,862+2371.99
'26/04/292227225221732193-84.3-3.73.494,56212,8730.35101-628-6.27+8.36-62657.7+1901,976-4351.77
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
'26/04/282232232221782277+119+5.526.675,95611,8220.5136+830+237+70.3+1,13757.8-3631,786+3392.18
'26/04/272188220820882158+34.7+1.645.614,98710,2410.49108-208+771+29.2+59357.7+302,149+2361.68
'26/04/242088215320342123+59.5+2.885.775,12810,5290.49109+825-70.6+60.9+81557.7+3012,119+1341.6
'26/04/232203221219942064-119-5.45106,58919,0260.35139-318-13.1-94.4-42557.6+721,818-1331.82
'26/04/222133223221132183+9.92+0.465.484,73210,1050.47104-269+114+42.5-11357.7+1401,746-2341.95
'26/04/212084218820442173+184+9.237.236,39912,6690.51137+970+407+16.3+1,39357.7-221,606+6362.24
'26/04/202029204419791989-64.5-3.143.144,04713,9900.2981.7-1,260-40.6+64.7-1,23657.5+2131,628-6301.84
'26/04/172019209320042054+34.7+1.724.423,4196,6590.5171+125+204-28.5+30157.7-371,415+4362.54
'26/04/162009203419592019+64.5+3.33.813,8856,9220.5678.6+138+154+1.27+29457.7+751,452+7322.2
'26/04/151885205918551955+79.4+4.2310.87,29413,7990.53147+575+438-99.1+91457.7-1251,377-1251.82
'26/04/141870189518351875+69.5+3.853.34,0606,6610.6176.6-142+196-17.9+35.257.6-1301,502+1261.73
'26/04/131806184017711806-14.9-0.823.812,9345,9220.553.5+64.4+68.3+19.8+15357.6-211,632+3251.53
'26/04/101736184017061821+144+8.587.995,71313,9120.41104+692+227+452+1,37157.6-1201,653+18221.33
'26/04/091716174616571677-19.8-1.175.263,2717,8660.4256.2-440+65.3-5.55-38057.4+301,773+440.23
'26/04/081667175116671697+94.3+5.885.265,37410,8190.592.9-787+337+130-32057.5-1371,777000
'26/04/071647167215871602+24.8+1.575.353,3776,2080.5455.3-788-25.3-15.9-82957.7+711,914000
'26/04/021657167215681578-69.5-4.226.333,3287,4680.4554.2-243+394-81.8+69.957.8-2701,843-400
'26/04/011573164715631647+149+9.935.634,30410,5340.4170-105+385+106+38657.9+562,113-4340.19
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
'26/03/311587159714831498-124-7.657.036,03015,5620.3992.7-662+286-234-61157.9-1682,057-17472.28
'26/03/301607163715781622-19.8-1.213.633,9277,4550.5363.5-197+839-161+48258-652,225-6642.88
'26/03/271612165715871642-19.8-1.194.184,4867,9620.5673.5-577+54.3+215-30858+3792,290-18703.06
'26/03/261677173616471662-9.92-0.595.347,06210,1910.69120+865+149+36.8+1,05158.1-1,1961,911-29884.6
'26/03/251568167215681672+149+9.776.846,91211,8300.58114-393+194+95.8-10358+8753,107+231173.77
'26/03/241587159715031523-29.8-1.926.074,5907,3420.6371.6+8.3+206-136+77.958.1+462,232-10944.21
'26/03/231528159715231553-44.6-2.84.663,2857,3690.4551.6-27.4+115-26+61.458.1-102,186-11044.76
'26/03/201597166215681597+19.8+1.265.975,7878,2700.794.1-346+43.6+101-20158.1-542,196-71054.78
'26/03/191573160715481578-9.92-0.623.757,18910,5240.68114-126+246-15.9+10358.2-2042,250-141124.98
'26/03/181458158714531587+144+9.979.288,45616,7540.5132+547+147+204+89858.2+4052,454+321265.13
'26/03/171409145314091444+64.5+4.683.243,5636,5750.5451.6+1,075-210+113+97858.1-1442,049+1944.59
'26/03/161424143413691379-29.8-2.114.584,42711,4230.3962.1-769-253+103-91957.9+1372,193-1934.24
'26/03/131468147814091409-84.3-5.654.656,55114,3020.4695-2,430-142+308-2,26458+1812,056-16944.57
'26/03/121458149814341493+19.8+1.354.384,0267,7580.5259.6-66.5+52.8+84.4+70.658.5+331,875+61105.87
'26/03/111493150314531473+49.6+3.483.484,1977,2910.5862.6+326+77-36.9+36658.5+91,84201045.65
'26/03/101419144413891424+54.6+3.993.995,3747,8500.6876.7-307+111+60.6-13558.5+251,833+41045.67
'26/03/091344136913201369-84.3-5.83.415,81411,7820.4978.6-784+167+68.8-54858.6+411,808-241005.53
'26/03/061424150314041453+44.6+3.177.046,33911,3560.5693.6+19.3+434+225+67958.7-481,767+91247.02
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
'26/03/051364142413391409+114+8.816.514,4788,9180.562.6+597-62.2+129+66358.7-1311,815+181156.34
'26/03/041349136912801295-114-8.16.345,10214,3700.3667.6-431-216-116-76358.6+531,946-26974.98
'26/03/031404146314041409+4.96+0.354.244,8108,0590.669.4-182+17.1+29.1-13658.7-101,893-31236.5
'26/03/021349142413491404+14.9+1.075.364,1436,0110.6958.4+409+5.31+44.9+45958.8-281,903+101266.62
'26/02/261439144913891389-49.6-3.454.145,71911,2960.5181.1-565-184-39.5-78858.7+1511,931-131166.01
'26/02/251399148313941439+44.6+3.26.414,8628,4360.5870.9+15.5+4.31+101+12058.8+61,780-61297.25
'26/02/241394142913741394+4.96+0.363.933,4426,7540.5148.6+197+57.7+82.3+33758.8-431,774-11357.61
'26/02/231463146813441389-49.6-3.458.627,79614,0850.55109-154+106-97.7-14758.8-2341,817-81367.48
'26/02/111344144413441439+59.5+4.327.197,61312,2840.62108+666+306-57.1+91558.8-1912,053-91447.01
'26/02/101354138413151379+84.3+6.515.369,63015,9440.6131+1,070+885-85.1+1,87058.7-2062,244+91536.82
'26/02/091260129512351295+114+9.665.048,16620,5080.4104+1,820+459+213+2,49358.5-192,450+271445.88
'26/02/061116118610811181+64.5+5.789.335,99711,0930.5469.4+983+280+9.55+1,27358.3-2492,469-91174.74
'26/02/051161117611161116-59.5-5.065.063,5769,4050.3841.1-1,094-180-90.3-1,36358.1+1082,718+211264.64
'26/02/041146118111311176004.223,3526,1890.5439.2-208-53.7+17.9-24458.3-162,610+11054.02
'26/02/031181119611511176+44.6+3.953.955,51310,8000.5165.4+40.8+236-14.8+26258.3-162,626+41043.96
'26/02/021091115110911131+24.8+2.245.384,3687,4080.5949.8+269+216+17.5+50258.3-1092,642+51003.79
'26/01/301166117111011106-54.6-4.75.984,32811,9450.3648.9-901-442-47.1-1,39058.2+902,751-14953.45
'26/01/291156118611261161005.134,8128,7460.5556.2+657-317+54.3+39458.3+632,661-11094.1
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
'26/01/281171118111411161+14.9+1.33.463,4066,7550.539.7+54.6-354+11.4-28858.2+322,598-71104.23
'26/01/271151118611461146+4.96+0.433.483,7715,6840.6644.1+330-27+36.8+34058.2-602,56601174.56
'26/01/261176117611261141-24.8-2.134.264,7749,9580.4854.9+139-524+22-36358.1+462,626-71174.46
'26/01/231166118111361166+24.8+2.173.914,3016,5790.6550.1+284-309+3.3-21.558.1-342,58001244.81
'26/01/221176118611161141006.097,22910,1330.7183.5-590-451+12.9-1,02758+1522,614-31244.74
'26/01/211166122011411141-34.7-2.956.753,8948,4230.4646.2+830-372-129+32958.2-532,46201275.16
'26/01/201156121011511176+19.8+1.725.153,5745,1540.6942.6+907-278-31.8+59758-1282,515+11275.05
'26/01/191220122511511156-64.5-5.286.14,63115,7590.2954.8-160-514-84.9-75957.9+1082,643-161264.77
'26/01/161255126012101220-9.92-0.814.033,4736,0860.5743-443+17.7-76-50257.9-572,535-71425.6
'26/01/151215127512051230+24.8+2.065.767,32410,1600.7291.9+1,466+470-42.2+1,89458-6232,592+31495.75
'26/01/141196121511761205+34.7+2.973.393,2755,2450.6239.6+11.1-111+29.1-70.657.7+3153,21501464.54
'26/01/131215123511611171-24.8-2.076.224,44710,3400.4353-676-155-121-95257.7+712,900+61465.03
'26/01/121225123011711196-9.92-0.824.944,1217,9070.5249.6-322-157-91.8-57157.8-972,829-41404.95
'26/01/091240131012001205-49.6-3.958.79,09214,1570.64114-1,548-97.3-162-1,80857.9+322,926-181444.92
'26/01/081225126011861255+59.5+4.986.227,78611,3020.6996.6+1,518+19.3-44.6+1,49358.1-2672,894+21625.6
'26/01/071255125511811196-34.7-2.826.054,0138,4060.4848.6-321-33.2-89.4-44457.9-323,161-141605.06
'26/01/061186126011761230+54.6+4.647.176,79912,8970.5383.9+640+187+464+1,29258-1223,19301745.45
'26/01/051136119111361176+39.7+3.494.85,2947,3290.7262.6+1,515-945+84.2+65457.8-313,315-11745.25
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
'26/01/021181118111361136-39.7-3.383.84,12011,0410.3747.6-827-468+17-1,27857.6+143,346-211755.23
'25/12/311181118611561176-4.96-0.422.523,3207,5190.4439.2+448-45.4-113+29057.7-463,332-51965.88
'25/12/301191120011811181-24.8-2.061.652,0714,3050.4824.8+55.1-230-6.08-18057.6-1263,378-172015.95
'25/12/291220122011761205003.73,2986,5460.539.8-49.4-86+3.05-13257.6-453,504+62186.22
'25/12/261196120511711205+24.8+2.12.942,7025,1850.5232.4+217-88.2-34.6+94.157.6-733,549-42125.97
'25/12/241191122011761181+4.96+0.423.84,7088,4570.5656.8+59.6+15+95.6+17057.6-1723,622-12165.96
'25/12/231166119611611176+14.9+1.282.993,0325,6570.5436-160+52+217+10957.6+2323,794+82175.72
'25/12/221171120511361161-4.96-0.435.964,4497,8790.5652+72.7+196-14.2+25457.6-673,562-182095.87
'25/12/191191120011561166-4.96-0.423.816,3128,4290.7574.4+876+17.6-36.9+85757.6-7623,629-52276.26
'25/12/181156117611461171-4.96-0.422.534,6306,4890.7154.3-197+282-32.5+52.657.4-894,391+32325.28
'25/12/171151119611311176+24.8+2.165.66,64510,0970.6678.4-447+538+158+24857.4-1274,480+72295.11
'25/12/161176118111211151-49.6-4.134.968,15416,3850.594.8-3,321+1,642-11.3-1,69057.6+2304,607-292224.82
'25/12/151091120510861200+54.6+4.7610.49,08215,7570.58106-1,042+961+96.4+15.358.1+544,377+312515.73
'25/12/121151115111111146+19.8+1.763.525,5849,5210.5963.7-830+209-93.5-71458.3+1814,323+72205.09
'25/12/111111118611061126+44.6+4.137.3416,59728,8840.57193+3,524+777+35.3+4,33658.5-1,1044,142+262135.14
'25/12/101037108110371081+94.3+9.554.5212,24624,3770.5132+4,492+533-17.5+5,00757.9+4265,246+411873.56
'25/12/099861047983987+17.9+1.846.5510,64816,7930.63108+1,040+48.5+120+1,20957+1104,820-131463.03
'25/12/08986997969969-12.9-1.312.834,1698,3030.541.2-462-13.3+15.8-45956.8+744,710-11593.38
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
'25/12/05966987944982+24.8+2.594.564,7019,9230.4745.9+491-553+144+81.457.1-294,636-61603.45
'25/12/04981984957957-20.8-2.132.744,74315,0900.3146.2-1,120-13+8.02-1,12557-24,665+191663.56
'25/12/0310521057977978-63.5-6.17.626,77519,0510.3668.2-1,903-85.3-227-2,21657.2+1074,667-161473.15
'25/12/021037106710271042+29.8+2.943.926,7428,7630.7770.8+726+98.4-76.4+74857.5-1674,56001633.57
'25/12/01102710529921012-4.96-0.495.857,0698,6050.8272.8+539+59.9+106+70557.3+234,727-21633.45
'25/11/281022103210021017-4.96-0.492.914,6887,2590.6548.1-136-70.5+13.6-19357.2+2024,704-51653.51
'25/11/271017107210071022+30.8+3.16.518,31515,9230.5286.7+850+253+300+1,40257.2+1504,502-71703.78
'25/11/26977991967991+33.7+3.522.493,8747,7920.538.2+577+206+94.8+87857.1-94,352-61774.07
'25/11/25958963932957+20.8+2.223.395,3558,4060.6451.4+349-157+38.8+23157+764,361+11834.2
'25/11/24907945904937+36.7+4.084.525,4097,3110.7450.6+82.2+367+97.3+54756.9+604,285+521824.25
'25/11/21906912881900-37.7-4.023.286,64715,8670.4259.9-712-84.4+5.64-79156.9+764,225-241303.08
'25/11/20950956931938+30.8+3.392.844,1587,4750.5639.5-10.8-128+62.6-75.757-1234,149+131543.71
'25/11/19905933905907-6.95-0.763.044,3327,8510.5540-190+3.63-84.3-27157+114,272+271413.3
'25/11/18988988912914-76.4-7.727.729,75326,7870.3691.5-1,909-844-112-2,86557-254,261+41142.68
'25/11/179911012977990+14.9+1.533.563,5197,3270.4835.2+380-88.8-104+18757.3-314,286-41102.57
'25/11/14957997957975+2.98+0.314.085,2138,7070.651.5-233+21.7+13.9-19857.2-664,317-51142.64
'25/11/13972988966972-2.98-0.312.243,0186,2040.4929.7-452-129-12.6-59357.3+934,38301192.72
'25/11/12977991949975+3.97+0.414.295,79213,8480.4256.7-422-291-44.3-75757.4+1594,290-191192.77
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
'25/11/1110021002971971-18.9-1.93.115,08914,0170.3650.4-615-253-144-1,01257.5-1784,131-91383.34
'25/11/109861022984990-6.95-0.73.785,9389,9160.659.6-275-121+96.5-29957.6+184,30901473.41
'25/11/0710571072992997-49.6-4.747.587,29113,8850.5374.4-225-765-106-1,09657.7+2224,291-91473.43
'25/11/061052107610371047+9.92+0.963.835,9868,1770.7363.8-904+446+0.75-45857.7+2324,069-71563.83
'25/11/051086109110271037-104-9.135.6510,94720,6630.53116-736+115+66.6-55457.8-413,837-341634.25
'25/11/041136117111111141+74.4+6.985.5812,62320,3900.62147+2,067+438+86.3+2,59157.9+2443,878+161975.08
'25/11/031067108110571067-4.96-0.462.314,8318,0580.652+491+156+64.6+71157.6-853,634-31814.98