≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2467 志聖 / K線圖(日)

2467 志聖

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
304.5338-33.5-9.91%0.74%304.5307304.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1383.47億2,664427股/筆304.83.1824.660.16
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)
1,9566.65億3,883504張/筆340.1-37.5 (-9.99%)

連續漲跌: 連7跌  ( -174.5元 / -36.43%)

財報評分: 最新53分 / 平均50分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 更正公告志聖董事會決議通過因股份交換案擬增資發行新股 (公告訊息 11/05 08:59)

• G2C+聯盟新增生力軍 志聖將以換股增持視動自動化股權至75.06% (Anue鉅亨 11/04 20:13)

• 志聖召開重大訊息記者會新聞稿內容 (公告訊息 11/04 19:45)

• 志聖董事會決議通過因股份交換案擬增資發行新股 (公告訊息 11/04 19:45)

• 志聖董事會決議以增資發行新股方式受讓視動自動化科技股份有限公司股份 (公告訊息 11/04 19:45)

• 志聖、牧德自216家企業競逐出線 獲勞動部2026工作生活平衡獎 (Anue鉅亨 11/02 18:03)

• 設備廠志聖策略投資暉盛科技持股4.68% 深化電漿技術布局 (Anue鉅亨 10/30 18:00)

• 志聖副總經理退休 (公告訊息 10/30 15:03)

• 志聖認購暉盛科技股份有限公司私募普通股 (公告訊息 10/30 15:00)

• 志聖董事會決議2026年Q3合併財務報告 (公告訊息 10/30 15:00)

• AI熱潮推升大立光等科技業布局台中 產業園區工業地產最搶手 (Anue鉅亨 10/21 12:52)

• AI推升高階載板設備需求 志聖攜G2C+聯盟亮相TPCA展 (Anue鉅亨 10/19 18:02)

• 代子公司蘇州創峰光電科技有限公司公告擬增資蘇州創峰光電智能科技有限公司 (公告訊息 10/19 16:51)

• 台股震盪千點免驚！定海神針撐盤，這『三大供應鏈』將迎利多！！ (Anue鉅亨 10/14 08:30)

• 志聖自結前3季稅後賺16.61億元年增近2倍 EPS達10.67元 (Anue鉅亨 10/13 17:35)

• 志聖2026年Q3累計合併稅後自結損益 (公告訊息 10/13 16:25)

• 代重要子公司志聖科技(廣州)有限公司公告董事長及董事變更案 (公告訊息 10/12 16:58)

• 志聖研發成果獲TSIA半導體設備創新獎 續深化先進封裝設備自主技術 (Anue鉅亨 10/08 10:10)

• 工研院攜手啓碁與志聖共拓衛星版圖 自主Ka頻段天線模組邁向商用化 (Anue鉅亨 09/29 16:27)

• 文科生「破圈」搶AI紅利！友達、仁寶、緯創組GOLF聯盟推新手村 6.7萬職缺等你拿 (Anue鉅亨 09/29 13:44)

• 晶片太熱又怕變形！先進封裝掀三年大擴產潮，「散熱與防翹曲」設備身價暴漲 (Anue鉅亨 09/27 09:10)

• 志聖慶一甲子家庭日逾800人同歡　加發4000萬元獎金感謝同仁 (Anue鉅亨 09/19 20:58)

• 代子公司蘇州創峰光電智能科技有限公司公告向吴江梅堰建筑工程有限公司取得供營業用之廠務工程 (公告訊息 09/16 17:26)

• 大陸地區投資事業以股權交換方式進行組織架構調整 (公告訊息 09/16 17:26)

• 代子公司蘇州創峰光電科技有限公司公告董事會決議通過辦理增資事宜 (公告訊息 09/16 17:25)

• 瑞霸半導體設備接單報捷 搶先進封裝商機 (Anue鉅亨 09/10 18:19)

• 志聖1-8月營收70.77億元超越去年全年年增83.37% (Anue鉅亨 09/08 18:23)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 台積電供應鏈志聖迎60周年慶 AI核心業務占上半年營收已占70% (Anue鉅亨 08/31 16:27)

• 南下新開拓 迅得投資南科友上科技1.5億元拿下23%股權 (Anue鉅亨 08/25 16:50)

• 志聖受邀參加Jefferies主辦之「Jefferies 2026 Semiconductor, IT Hardware & Communications Technology Conference」，會中就志聖2026年第2季之財務報告相關資訊暨營運概況進行說明。 (公告訊息 08/24 17:15)

• 南下建立協同機制 迅得擬投資友上科技1.5億元拿下逾20%股權 (Anue鉅亨 08/23 10:50)

• 志聖發行中華民國境內第二次無擔保轉換公司債暨第三次無擔保轉換公司債經中國證監會同意備案 (公告訊息 08/20 15:53)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• AI基礎設施需求大爆發！先進封測與設備迎數年擴產大週期 (Anue鉅亨 08/16 09:10)

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

• 【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)

• 志聖受邀參加櫃檯買賣中心主辦之「櫃買市場業績發表會」，會中就志聖2026年第2季之財務報告相關資訊暨營運概況進行說明。 (公告訊息 08/10 15:42)

• 志聖H1獲利創新高EPS達 7.16元 7月營收以11.68億元再登頂 (Anue鉅亨 08/08 17:21)

• 志聖庫藏股轉讓員工認股基準日 (公告訊息 08/07 15:40)

• 志聖董事會通過子公司 (蘇州創峰光電科技有限公司)組織架構調整 (公告訊息 08/07 15:39)

• 志聖董事會決議2026年Q2合併財務報告 (公告訊息 08/07 15:39)

• 水湳轉運中心啟用！預售喊進百萬俱樂部　專家揭隱憂 (ETtoday新聞雲 08/06 11:07)

• 志聖梁茂生登HBR台灣企業領袖100強 以人才與文化迎向60周年 (Anue鉅亨 08/05 16:55)

• 聚焦AI供應鏈與先進封裝 櫃買自12日業績發表會26家輪番上陣秀實力 (Anue鉅亨 08/04 13:56)

• 台積電法說無用！？全球去槓桿引發多殺多，最後趕底？ (Anue鉅亨 07/20 08:30)

• ASML報喜！台股整理近尾聲，轉折將近，留意這個買點 (Anue鉅亨 07/16 11:22)

• 日韓股翻紅！台股尾盤回血千點收跌642點　台積電跌20元至2420 (ETtoday新聞雲 07/14 13:37)

• 志聖上半年獲利創高 稅後純益11.06億元年增2.09倍EPS 7.16元 (Anue鉅亨 07/13 18:21)

• 志聖2026年Q2累計合併稅後自結損益 (公告訊息 07/13 15:40)

2467 志聖 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,703日
成交價: 304.5元 (-33.5元/ -9.91%)成交張數: 1,138張成交金額: 3.47億元
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171高
近171日新低
連7跌
(-174.5元/ -36.4%)
第1932高
近6日新低
第431高
近6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
304.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價381.5430480569500537179.5233.546.946.815.821.7520.25250.5
漲跌價-77-125.5-175.5-264.5-195.5-232.5+125+71+257.6+257.7+288.7+282.75+284.25+54
漲跌幅-20.2%-29.2%-36.6%-46.5%-39.1%-43.3%+69.6%+30.4%+549%+551%+1827%+1300%+1404%+21.6%
振幅21.8%28.3%38.6%51.4%67.7%72.2%292%249%1379%1403%4284%3134%3378%184%
成交張數4,6757,0411.12萬2.31萬7.16萬20.6萬59.4萬99.9萬217萬228萬386萬469萬627萬49.4萬
成交金額16億25.5億44.6億108億385億1,182億2,477億3,222億5,146億5,199億5,713億5,906億6,267億2,254億
週轉率2.98%4.49%7.17%14.7%45.7%132%378%637%1387%1456%2463%2992%3997%315%

* 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
'26/11/06304.5307304.5304.5-33.5-9.910.741,1382,6640.433.47-349+1+9.1-33919.8-1721,579-36110.7
'26/11/05368368338338-37.5-9.997.991,9563,8830.56.65-552+0.14+0.11-55220+1111,751+36472.68
'26/11/04384.5387.5353.5375.5-6-1.578.911,5812,7920.575.85+137+1.14+4.6+14220.2-761,640-13110.67
'26/11/03405406.5377381.5-36-8.627.071,1782,9940.394.6+57.5+1.07-10.7+47.820.1-1531,716+11241.4
'26/11/02424426410.5417.5-12.5-2.913.61,1872,2960.524.96+155+0.07-280-12520.1+181,869+5130.7
'26/10/30451.5451.5421430-35.5-7.636.551,5242,9600.516.56+156+1-1.16+1562001,851+480.43
'26/10/29481481.5457.5465.5-13.5-2.825.015171,2110.432.4-21.90-10.9-32.819.9+81,851-540.22
'26/10/28467483465.5479+25+5.513.854981,1080.452.36+49.4+1+8.92+59.319.9+51,843090.49
'26/10/27463.5470448.5454+2+0.444.767331,2840.573.35-33+1-0.18-32.119.8-61,838+190.49
'26/10/22489490451452-28-5.838.129353,3630.284.36-263-19-6.05-28819.9-91,844-280.43
'26/10/21497498.5477480-3-0.624.459082,0790.444.41-248-98-3.48-34920.1+551,853-3100.54
'26/10/20491497.5479483-8-1.633.775941,9600.32.9-154+1-11-16420.2-81,798-1130.72
'26/10/19489.5494.5472.5491-17-3.354.339443,0630.314.56-201+1.28-19.1-21920.3-321,806-9140.78
'26/10/16510521502508+2+0.43.758411,8960.444.31-10.4-13-25.3-48.720.4-391,838+6231.25
'26/10/15524528504506-41-7.54.391,8965,2780.369.73-692-5-24.8-72120.4-201,877-12170.91
'26/10/14572575547547-9-1.625.041,5473,2460.488.61-483-29-59.6-57220.8+1161,897+3291.53
'26/10/13570579552556-34-5.764.581,5243,6370.428.59-334+4.07-1.38-33221.101,781-16261.46
'26/10/12552597549590+38+6.888.72,6245,0250.5215.3+1,048-45.9+24+1,02621.3-281,781+29422.36
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
'26/10/08567567547552-17-2.993.519673,9640.245.34-449+8-9.78-45120.6+641,809-7130.72
'26/10/07570589566569-7-1.223.991,6823,1380.549.67+365+90+3.73+45920.9-31,745-2201.15
'26/10/06583590570576-1-0.173.471,0222,9130.355.92+6.580-2.94+3.6320.7-241,7480221.26
'26/10/05561587557577+25+4.535.431,3163,2930.47.57+2770+22.2+29920.7-311,772+5221.24
'26/10/02547555544552+9+1.662.035881,3730.433.24+1770+3.47+18020.5-281,803-5170.94
'26/10/01545555537543+4+0.743.348781,5950.554.77+94.7-221-7.86-13420.4+151,8310221.2
'26/09/30554566539539-5-0.924.961,0382,3550.445.7-3570-28.1-38520.4+1061,816+8221.21
'26/09/29534554529544+15+2.844.738901,9810.454.84+1710+35.7+20720.6-591,710+5140.82
'26/09/24522534520529+7+1.342.686311,3520.473.34+45.10+5.66+50.820.5-51,769090.51
'26/09/23535537519522-6-1.143.417061,9930.353.7-159-1-8-16820.5+391,774090.51
'26/09/22533537526528+2+0.382.097441,6640.453.95-47.80+2.4-45.420.6+151,735-290.52
'26/09/21535535521526-2-0.382.656801,6240.423.59-2120+19.2-19320.6+281,720+1110.64
'26/09/18538540525528+9+1.732.898461,7010.54.48-2330+8.62-22420.8+331,692-1100.59
'26/09/17528545519519005.019561,9620.495.09-1360+9.2-12720.9-651,659+1110.66
'26/09/16523527515519+3+0.582.335371,3870.392.8-1980+0.69-19721+221,724-7100.58
'26/09/15527541515516-21-3.914.847942,7400.294.18-210+1-7.06-21621.1+101,702-4171
'26/09/14537545527537-15-2.723.269302,5110.374.99-89.30-3.99-93.221.2+31,692-5211.24
'26/09/11563582546552-23-46.261,1863,5630.336.61-298-1-12.3-31121.3-181,689-14261.54
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
'26/09/10581582571575-6-1.031.896111,6110.383.52-16.60-5.55-22.221.4-331,707+2402.34
'26/09/09600600576581-29-4.753.932,0685,6330.3712.1-8690-20.8-89021.4+471,740-5382.18
'26/09/08622637605610-9-1.455.171,1912,4340.497.42+115-0.07-6.56+10922-81,6930432.54
'26/09/07616635607619+16+2.654.641,0692,4700.436.65+288-1.14+8.51+29521.9+181,701+2432.53
'26/09/04620622570603+8+1.348.741,2452,8790.437.43-15.1+18-29.3-26.421.7+211,683-5412.44
'26/09/03622622594595-14-2.34.61,0942,6870.416.66-21.8+111-10.1+79.121.7-121,662-1462.77
'26/09/02617630608609-15-2.43.539543,4140.285.9+53-42+16.4+27.521.7+21,674-3472.81
'26/09/01620643617624+11+1.794.241,7183,5210.4910.8+136+50.1-15.5+17121.7-401,6720502.99
'26/08/31595616570613+3+0.497.541,3608,0280.178.05-65.7+33-23.7-56.421.6-11,712-1502.92
'26/08/28600624588610+25+4.276.152,4215,1040.4714.8+647-1+26.8+67321.7+191,713+4512.98
'26/08/27575592561585+15+2.635.441,5622,9650.539.08+450-1+9.78+45821.3+11,694+8472.77
'26/08/26540575534570+35+6.547.661,1322,3000.496.31+159-1+32+19021+421,693+5392.3
'26/08/25526535505535+2+0.385.636671,6880.43.46-15.2-25-18-58.321-41,651+3342.06
'26/08/24554579533533-27-4.828.219323,1180.35.15-2390-6.04-24521+141,655-9311.87
'26/08/21559568552560002.868371,3110.644.69+21.7+5-12+14.721.1+51,641-9402.44
'26/08/20552572552560+13+2.383.661,3571,9870.687.62+131-7.93+2.34+12521.1-511,636-8493
'26/08/19552566538547-17-3.014.961,3582,8660.477.46+200-481-4.72-28621-311,687-2573.38
'26/08/18599616557564-24-4.08102,5596,0720.4215-5.23+43.7-13+25.520.9-2631,718-6593.43
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
'26/08/17552588539588+53+9.919.162,1573,6610.5912.5+7970+10+80721+2131,981+30653.28
'26/08/14552558532535-13-2.374.749822,0570.485.34-143-1-9.39-15320.4-71,768+2351.98
'26/08/13565572546548-4-0.724.711,5242,7070.568.54+1010-24.3+76.420.5-191,775+2331.86
'26/08/12535568535552+20+3.766.21,6922,8430.69.39+379+0.01+25.9+40420.4-221,794-3311.73
'26/08/11549549529532-18-3.273.641,1012,0320.545.91-289-0.02-18.5-30720.3+251,816-3341.87
'26/08/10521550521550+50+105.81,5323,9000.398.28+441-0.85+33.6+47320.4+561,791-9372.07
'26/08/07523530498500-19-3.666.178202,1680.384.16-1080-4.53-11320.2-171,735+2462.65
'26/08/06512522491.5519+2+0.395.98391,7280.494.28+24.4-43.2-0.32-19.120.2+151,752-7442.51
'26/08/05520525508517+14+2.783.389091,5980.574.7+152-10.5-2.47+13920.2-131,7370512.94
'26/08/04493515493503+5.5+1.114.421,0541,7720.595.29+156-76-12.8+67.420.1-491,750+6512.91
'26/08/03461504461497.5+19+3.978.991,9952,2580.889.66+128-43.9-22.5+61.820+131,799+2452.5
'26/07/31487487466478.5+35.5+8.014.741,7822,4550.738.56-324+33.1+27.1-26420.401,786-8432.41
'26/07/30435468430443-18-3.98.242,0353,0770.669.1+77.6+1.3-11.8+67.120.5-491,786-42512.86
'26/07/29517520457.5461-47-9.2512.31,7613,3330.538.34-92.8+29+8.83-5520.5-911,835+45935.07
'26/07/28505546496.5508-24-4.519.32,2853,6210.6311.9-15.4+6+179+17020.5-481,926+1482.49
'26/07/27526541513532+17+3.35.441,8192,5060.739.57+59.9+4.07+63.7+12820.5+181,974-5472.38
'26/07/24525541511515-23-4.285.587522,1200.353.92-102+1.01-6.47-10720.4-111,956+11522.66
'26/07/23550552528538-8-1.474.47751,6980.464.17+90.4-34-1.48+54.920.5-181,967+7412.08
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
'26/07/22552563542546+16+3.023.961,2242,1270.586.75+147-32.9-9.4+10520.5-471,985-7341.71
'26/07/21526538513530+8+1.534.791,6212,8430.578.52-62-212+1.39-27320.5+102,032+14412.02
'26/07/20530540503522-36-6.456.631,8373,6030.519.57-43.3+10.1-26.6-59.820.6-1052,022-19271.34
'26/07/17595604558558-62-107.422,1414,9720.4312.3-480-25.7-47.7-55320.6-102,127-36462.16
'26/07/16589630588620+31+5.267.134,5316,8930.6627.7+1,040-2.71-52.8+98520.8-1412,137+54823.84
'26/07/15543589535589+53+9.8910.12,6994,7010.5715.5+618-1+51.7+66820.1+362,278-52281.23
'26/07/14586586536536-59-9.928.41,9816,3630.3110.8-1,081+11-30.3-1,10019.8+1212,242+47803.57
'26/07/13580609577595+39+7.015.762,2694,0730.5613.5+7160+10.8+72720.5-1612,121-55331.56
'26/07/09552575537556+4+0.726.881,8293,2350.5710.2-178-2.93+7.7-17320.1-822,282-117883.86
'26/07/08625625552552-61-9.9511.93,4398,6180.419.6-1,389-8.04-27.5-1,42420.2+2402,364+1702058.67
'26/07/07655671607613-42-6.419.772,3124,9710.4714.7+40.1+2-65.3-23.220.9-2602,124-9351.65
'26/07/06625666608655+40+6.59.432,9525,5820.5318.9+4810+43.4+52420.8+1402,384+10441.85
'26/07/03645652615615-43-6.535.622,25511,5740.1914.1-748-50.5-67-86520.5+922,244-14341.52
'26/07/02634672612658+12+1.869.292,2895,0250.4614.9+512-20.6-26.5+46521-12,152+5482.23
'26/07/01635666625646+26+4.196.614,23811,8660.3627.4+573-49.9+54.5+57820.7+1112,153-1432
'26/06/30589625589620+51+8.966.332,4995,5520.4515.2+802-10.9+44.8+83620.3+142,042+1442.15
'26/06/29565598556569+9+1.617.51,1822,4700.486.83+0.35-1+0.45-0.1919.8+252,028+9432.12
'26/06/26579600560560-25-4.276.841,4223,3790.428.26+7.88+0.44-16.5-8.2319.8-292,003+1341.7
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
'26/06/25600601581585-3-0.513.49411,8270.525.55+14.2+0.22-6.26+8.2119.8-512,0320331.62
'26/06/24576594573588+8+1.383.629572,1070.455.61-21.7-6+7.81-19.819.8-102,083+1331.58
'26/06/23624624578580-50-7.947.32,0075,5020.3611.9-489-80.8-48.1-61819.8+222,093-3321.53
'26/06/22617644614630+31+5.185.011,7434,7220.3711+229+0.66+38.7+26920.1+562,071+26351.69
'26/06/18585605576599+19+3.2851,6503,2440.519.84-22.9+180+29.7+18720-242,015+990.45
'26/06/17560590560585+21+3.725.321,2572,7340.467.32+2760+5.71+28220-252,038000
'26/06/16590594564564-12-2.085.211,2052,9360.416.94-247-50.9-7.91-30519.8+352,063000
'26/06/15570580568576+24+4.352.179572,0020.485.5+122+0.07-8.86+11320-152,028000
'26/06/12573573548552+10+1.854.619902,0030.495.52-41.6-73+0.69-11419.9+522,043-2700
'26/06/11530553520542+2+0.376.111,4272,7530.527.66+121+2.07+8.78+13120-331,991-6271.36
'26/06/10568579540540-34-5.926.791,6644,2410.399.25+126-19-12.7+9419.9-1512,024-6331.63
'26/06/09588600571574+6+1.065.111,8613,4290.5410.8-258-1-14.2-27319.8-832,175-4391.79
'26/06/08522577522568-12-2.079.481,8213,5350.5210.1+4850-27.7+45720-1462,258+5431.9
'26/06/05626626580580-46-7.357.353,0395,9690.5118-721+0.07-18.9-74019.7+1072,404-4381.58
'26/06/04615646608626+11+1.796.182,8814,9490.5818.1+467-29.8-166+27120.1+82,297+2421.83
'26/06/03600626599615+27+4.594.592,3413,5880.6514.3+230-2.8-100+12719.8-82,2890401.75
'26/06/02637637582588-49-7.698.633,5316,5450.5421.4-991-95.9+27.4-1,06019.7+612,297-10401.74
'26/06/01634647625637+18+2.913.551,4053,1020.458.95+152+22.1-0.68+17320.402,2360502.24
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
'26/05/29640640612619+2+0.324.541,5603,2660.489.7-324+0.07+43.8-28020.3+342,236-2502.24
'26/05/28655660614617-40-6.0972,7206,3660.4317.3+217-347+39.2-91.120.5-82,202-6522.36
'26/05/27689692650657-11-1.656.293,1416,3390.520.9-213+0.15-22.2-23620.4-252,210-21582.62
'26/05/26670692661668+5+0.754.684,3057,1150.6129.1+27.3-28+29+28.320.5-2952,235-2793.53
'26/05/25617663614663+60+9.958.133,9706,8500.5826+618-64+75+62920.5+3632,530+15813.2
'26/05/22598625591603+18+3.085.812,4584,5690.5415-210+386+8.46+18520+12,167-2663.05
'26/05/21579602569585+31+5.65.961,9523,5540.5511.5+224+47-23.1+24820.1-482,166+10683.14
'26/05/20578602547554-22-3.829.552,9785,5210.5417+141-542-31-43220+1102,214-9582.62
'26/05/19589599569576-18-3.035.051,4383,3240.438.34+34.9-28.1-36.4-29.619.9-152,104-11673.18
'26/05/18579594561594+7+1.195.621,5073,1010.498.76-95.5+50-19.9-65.419.9-252,119-11783.68
'26/05/15628634572587-23-3.7710.22,7946,1770.4516.6-205+53-32.2-18420+132,144-15894.15
'26/05/14636639598610-16-2.566.552,4325,5730.4415-290+17-18.6-29220-212,131-41044.88
'26/05/13635653618626-23-3.545.393,47815,1260.2322+9.84+11.4-109-87.920.2-4432,152-161085.02
'26/05/12604649604649+59+107.635,11210,4520.4932.4+1,628-18-39.3+1,57120.3+62,595+441244.78
'26/05/11542590542590+53+9.878.943,6717,6700.4821.2+1,513-8-17+1,48819.3-242,589-1803.09
'26/05/08555564524537-17-3.077.221,9415,2400.3710.5+107+17-50.6+73.518.3-452,613-4813.1
'26/05/07579579545554-13-2.2962,1785,2400.4212.2-9.14+22-27.2-14.418.3-492,658-51853.2
'26/05/06580583537567-4-0.78.063,4156,5610.5219.2+327-117-89.1+12118.3-2862,707-151365.02
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
'26/05/05580585564571-9-1.553.623,5738,4100.4220.4-68.6-460-28.5-55718.2-282,993-811515.05
'26/05/04643649571580-29-4.7612.87,69412,2470.6345.5-2,033-359-137-2,52918.2-423,021-142327.68
'26/04/30566609556609+55+9.939.575,8989,6710.6135+24.3+64-60.4+27.919.5+2953,063-22468.03
'26/04/29526585526554+9+1.6510.85,3707,5790.7129.9-793-2-111-90619.5+4872,768-1212488.96
'26/04/28520545508545+49.5+9.997.475931,1660.513.18+250-1-40.8+20820-572,281-19936916.2
'26/04/27526526485495.5-42.5-7.97.627872,2030.363.91+83+3+39.8+12619.9-1242,338-1256824.3
'26/04/245445625025380011.28571,4350.64.64+398-265-38+9519.8-632,462+2158023.6
'26/04/23600600538538-59-9.8810.46972,0230.343.83-16-8-18.8-42.819.6-1212,525-2355922.1
'26/04/22579612570597+37+6.617.57701,4960.514.58+196-15-9.35+17219.6-502,646-658222
'26/04/21578578550560-10-1.754.914871,2380.392.74+126-20+4.7+11119.5-322,696058821.8
'26/04/20569588567570+20+3.643.828931,8900.475.15+182-16+4.13+17019.4-1472,728-2458821.6
'26/04/17507560507550+35+6.810.31,0691,8110.595.83+134+492-56+57019.3-1132,875-3761221.3
'26/04/16525525497515+5+0.985.491,0071,8510.545.11+251-19-22.8+20919.3-1862,988-24564921.7
'26/04/15539539507510-38-6.935.841,4922,7720.547.71-260-56+28.8-28819.2-913,174-45589428.2
'26/04/14588589520548-1-0.1812.65,6638,3180.6831.2-21.3+111-77.8+11.919.4-153,265+2831,34941.3
'26/04/13560570537549+7+1.296.097,2378,5940.8439.7+142-3-239-10019.4+1993,280+681,06632.5
'26/04/10525542513542+48.5+9.835.885,5305,7540.9629.3-133-39-90.6-26319.4+3083,081+10399832.4
'26/04/09453493.5453493.5+44.5+9.919.026,9589,7020.7232.9-479+238-116-35719.3-3462,773+16789532.3
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
'26/04/08426449425449+40.5+9.915.884,7666,5710.7321+354+206-102+45819.5+3163,104+3172123.2
'26/04/07395.5418393408.5+16.5+4.216.384,3255,5460.7817.7+61.3+427-53.4+43519.3-292,788+7069024.7
'26/04/02401414.5390392-6.5-1.636.153,8894,8180.8115.6+721+9-80.6+64919.4-2272,817+962022
'26/04/01435438395398.5-6.5-1.610.67,3279,1710.830.4-1,249+59.1-104-1,29519+3533,044+9361120.1
'26/03/31395.5436.5384.5405+1+0.2512.99,58210,5700.9139.4+121+400-82.2+43819.8-3832,691+18151819.2
'26/03/30402411.5390404-10.5-2.535.194,1454,7860.8716.6+260+31-48.2+24319.7-1973,074+8033711
'26/03/27404415385414.5+0.5+0.127.254,4345,8370.7617.8-829+345-33.4-51719.5+1143,271-262577.86
'26/03/26405422397414+9.5+2.356.189,31011,1360.8438.2-1,069+562-68.9-57520+63,157+972838.96
'26/03/25388404.5380404.5+36.5+9.926.667,09610,3750.6828.2-116+64+18.6-33.420.6+8633,151+1071865.9
'26/03/24370386357368+12.5+3.528.163,3954,6680.7312.7+156+83-31.4+20720.6+892,288+39793.45
'26/03/23350379347355.5-12-3.278.712,3243,3940.688.39+274+14-14.1+27420.5-3692,199+12401.82
'26/03/20382399365367.5-4-1.089.152,4514,1270.599.29-178-0.62-39.6-21820.3+632,568+28281.09
'26/03/19397.5398370371.5-29.5-7.366.982,6286,5830.410.1-443-23-19.6-48620.5-2112,505000
'26/03/18381401378401+24.5+6.516.119872,6890.373.88+280-3.63+24.320.8+1002,716000
'26/03/17378.5399376.5376.5-2-0.535.941,0582,1050.54.07-370+7.61-29.420.7-542,616-700
'26/03/16375398.5360378.5+15+4.1310.61,0452,7230.383.98-87.50+24.8-62.720.8+162,670-6170.26
'26/03/13350370350363.5-1.5-0.415.485481,3800.41.98-63-1+21.1-42.920.8+472,654-32682.56
'26/03/12368372360.5365-3-0.823.125941,6160.372.17+33.6-18-16.2-0.5821+492,607-101003.84
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
'26/03/11364.5380360368+13+3.665.631,1472,1360.544.24+148+2+12.6+16221+622,558+41104.3
'26/03/10354363319.5355+1+0.2812.31,7033,0690.565.85+45-3+30.3+72.320.9-992,496-181064.25
'26/03/09354354354354-39-9.9205841,8750.312.07+2480-12.3+23620.7-3602,595-651244.78
'26/03/06392393377393-7-1.7541,1212,1420.524.33+93.8-5-15.6+73.220.5+892,955-131896.4
'26/03/05391.5400368400+35+9.598.772,1943,0260.738.44+93-40-37.7+15.320.5-272,866-612027.05
'26/03/04374383.5351365-23-5.938.386,2267,5780.8222.9+1,173-3-151+1,01920.5-4342,893+92639.09
'26/03/03366388365388+35+9.926.529,71313,5340.7237+1,977-46-287+1,64419.6-163,327+642547.63
'26/03/02311353310.5353+32+9.9713.25,6186,0120.9319.1+1,834+16-124+1,72618.4+13,343+291905.68
'26/02/26295321294321+29+9.939.255,5935,3911.0417.5+444-11+104+53717.3+3783,342+311614.82
'26/02/25282.5297.5279292+11.5+4.16.66,4366,5070.9918.6+63.4-2+102+16317.1+8002,964-141304.39
'26/02/24280286272.5280.5004.813,4894,1330.849.77+732-8-89.8+63416.9-1192,164+41446.65
'26/02/23277282270280.5+7.5+2.754.42,9694,6930.638.26+742-1+201+94316.6-2022,283+91406.13
'26/02/11273274265.5273+0.5+0.183.122,28011,0620.216.18+4720-24.2+44816.1-902,486-61315.27
'26/02/10270279.5269.5272.5+4+1.493.723,4258,1640.429.37+712-38-5.2+66915.8-582,576+11375.32
'26/02/09288.5298266.5268.5-5-1.8311.57,8909,9150.821.9-1,140-3-95.6-1,23915.4+3052,634-41365.16
'26/02/06274279.5262.5273.5-3-1.086.155,00711,4090.4413.6+849-88-18.2+74316.1-6882,329-31406.01
'26/02/05273283.5271276.5-0.5-0.184.515,3619,0310.5914.9-117+3-31.4-14515.6-133,017+121434.74
'26/02/04265.5282256277+10.5+3.949.768,18328,7260.2822.3-408+65+62.9-28015.6+203,030-141314.32
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
'26/02/03248.5266.5248266.5+24+9.97.637,41312,3740.619.5+2,372+60+61.6+2,49415.7-1213,010+41454.82
'26/02/02233.5244.5233.5242.5+4.5+1.894.622,0973,5870.585.06+405+38-40.8+40214.3-313,131+51414.5
'26/01/30255255236238-19-7.397.392,6483,9820.676.41-692-6-318-1,01614+213,162-201364.3
'26/01/29245.5259239.5257+14+5.768.023,6984,6440.89.31+171+131+145+44714.5+2203,141+201564.97
'26/01/28239252237.5243+6+2.536.121,8532,3040.84.53-2220+105-11714.4+1972,921-51364.66
'26/01/27238242236237+3+1.282.561,1861,5980.742.83-133+1+77.3-54.714.5-512,72401415.18
'26/01/26237.5238230.5234-3-1.273.161,9224,0320.484.49+63.1-13+50.2+10014.6-102,775+101415.08
'26/01/23248248231.5237-10.5-4.246.674,6785,1240.9111+723-24-74.4+62514.7-602,785-131314.7
'26/01/22262.5264243.5247.5-7.5-2.948.043,4257,5850.458.58-710+55-25.3-68114.2+672,845+51445.06
'26/01/21249.5262.5247.5255+5.5+2.26.013,2239,0150.368.29-332+100+26.1-20614.7+1462,778-181395
'26/01/20245251244.5249.5+4.5+1.842.651,2448,6220.143.08-21+110+19.9+10914.8+82,632+11575.97
'26/01/19250.5252241245-5-24.42,2923,3670.685.6+640+93-27.2+70614.8-2322,624+141565.95
'26/01/16261.5268250250-6-2.347.033,2124,9200.658.21-4380+68.7-37014.4-42,856-41424.97
'26/01/15252.5260252256+2+0.793.151,0712,2430.482.74+60+33+3914.6-182,860-81465.1
'26/01/14259263.5254254-2.5-0.973.71,8623,6700.514.8-409-1-15-42514.6+32,878-51545.35
'26/01/13259.5263252.5256.5+2.5+0.984.132,4554,4520.556.31-214-2+0.57-21514.8+532,875+31595.53
'26/01/12261.5262249.5254-5-1.934.833,0267,0640.437.7-242+27-124-33915-992,822-511565.53
'26/01/09261.5271.5251259-2-0.777.854,19413,8070.311-1030-30.2-13315.3-1032,921-582077.09
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
'26/01/08258263252.5261-2-0.763.993,5417,4060.489.11+797-82-46+66915.3-413,024+652658.76
'26/01/07268270263263-4-1.52.622,36211,2230.216.29+750-18.5+56.514.8-383,065-62006.53
'26/01/06282282.5266267-12.5-4.475.93,72611,1660.3310.1-20.9+51-189-15814.7-3303,103-172066.64
'26/01/05272.5286267.5279.5+9.5+3.526.856,87422,7110.319+656+22+50+72814.8-2383,433-262236.5
'26/01/02250.5274.5250270+19.5+7.789.786,69315,1890.4417.9-1290-79.6-20814.5+2093,671+462496.78
'25/12/31250259.5245250.5+5+2.045.916,7978,0200.8517.2+188-1+69.1+25614.5+4143,462-192035.86
'25/12/30241246.5238245.5+2.5+1.033.52,1253,0680.695.16+730+45.4+11814.3+703,048+112227.28
'25/12/29239.5248233243+6+2.536.332,8195,4150.526.79+217+13+216+44614.2+632,978-12117.09
'25/12/26238243233.5237+4+1.724.082,1824,1640.525.2-40+13+43.4+16.414+1522,91502127.27
'25/12/24240243232.5233-1.5-0.644.482,1553,5530.615.1-200-48.4-68.414+882,763-12127.67
'25/12/23227239225.5234.5+8+3.535.962,3952,6840.895.59-6830+137-54614+1452,675+102137.96
'25/12/22230.5233224.5226.5+3+1.343.81,2091,4670.822.75-182+17-13.7-17914.5+942,530+22038.02
'25/12/19232.5233223223.5-3-1.324.421,9064,3040.444.35+8.57-18+16.1+6.6814.6+552,436-22018.25
'25/12/18230231.5226226.5-6-2.582.371,6407,2360.233.74+378+11+4.38+39314.6-982,381+22038.53
'25/12/17245246.5231232.5-9-3.736.424,2168,4720.59.95-1160-50.7-16714.4+12,479-192018.11
'25/12/16246.5248238241.5-4-1.634.073,9415,3450.749.55+114+22-93.9+41.914.5-1502,478-122208.88
'25/12/15237.5251.5237245.5+1+0.415.935,5977,9250.7113.7+382+22+61.7+46614.5+1302,628+12328.83
'25/12/12240245.5236244.5+1.5+0.623.917,54146,1080.1618.2-127+66-163-22414.3-4062,498-102319.25
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
'25/12/11226243225.5243+22+9.957.928,98412,2850.7321.6+1,446-1+110+1,55514.4+3212,904+502418.3
'25/12/10225226217221-4-1.7843,39127,5550.127.48-27+11-10.6-26.613.5-72,583-91917.39
'25/12/09226.5233.5220.5225-1.5-0.665.746,93932,5220.2115.7+705+105-17.9+79213.6-2402,59002007.72
'25/12/08214.5226.5210226.5+20.5+9.958.018,65613,2150.6519.2+1,917+155+119+2,19113.4+2072,830+432007.07
'25/12/05205208203206+2+0.982.458552,9020.291.76+2200-20.4+20012.2-32,62301575.99
'25/12/04204.5207203.5204001.721,2342,6800.462.53+5090-12.8+49612.2+352,626+11575.98
'25/12/03201207199.5204+4+23.752,1862,7650.794.48+6740+43.5+71711.9-872,591+51566.02
'25/12/02202.5205199200-1-0.52.991,2091,9080.632.44+97.50-16.7+80.811.4+182,678+91515.64
'25/12/01206207.5198.5201-4-1.954.391,70113,9140.123.44+2210-161+60.311.3-542,660-91425.34
'25/11/28198.5208198205+7.5+3.85.063,1275,2170.66.38+1,200+9+38.9+1,24711.2-542,714+121515.56
'25/11/27195.5201.5194197.5+4+2.073.882,4153,5700.684.79+7120+158+87010.5-1302,768+81395.02
'25/11/26195198.5192193.5+0.5+0.263.372,24810,9780.24.39+3130+58.6+37210-1242,898+131314.52
'25/11/25188.5195.5185193+13+7.225.834,0776,2670.657.82+1,247+136+144+1,5279.9-333,022+221183.9
'25/11/24175.5180174180+8.5+4.963.59981,8990.531.78+3060+16.2+3229.26-203,055+9963.14
'25/11/21174.5178.5171171.5-5.5-3.114.248642,5150.341.51-74.30-15.8-90.19.05-203,075-2872.83
'25/11/20174178.5174177+6.5+3.812.647941,0300.771.41+2750+23.2+2999.08+123,095+11892.88
'25/11/19170172.5168170.5+0.5+0.292.655551,2960.430.94+55+40-13.9+81.18.92-173,083+2782.53
'25/11/18175177170170-3-1.734.058911,6010.561.55-30+30+10.2+10.28.88-443,100-2762.45
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
'25/11/17171.5175.5170.5173+1.5+0.872.925511,1370.480.96+166-6-7.69+1538.96-83,144+4782.48
'25/11/14174.5174.5170.5171.5-4.5-2.562.275511,4370.380.95-1220-11-1338.93+33,152-3742.35
'25/11/13176.5176.5173176001.994636220.740.81+1030-22+818.96-173,149+1772.45
'25/11/12178182.5175.5176-1.5-0.853.946762,8690.241.21-820+45.8-36.28.92+43,1660762.4
'25/11/11177.5178.5176177.5+2+1.141.424321,1910.360.77+1780+5.89+1848.95-253,162+2762.4
'25/11/10175176.5172175.5+2.5+1.452.65417060.770.95+190-0.02+198.83-153,187-6742.32