≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2327 國巨* (還原股價) / K線圖(日)

2327 國巨*

日期: 11/10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
416.5411+5.5+1.34%7.66%431.5442410.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
60,474258.8億73,082827股/筆4284.8428.030.52
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)
17,25169.7億17,0621.01張/筆404.1+37 (+9.89%)

連續漲跌: 連2漲  ( +42.5元 / +11.36%)

財報評分: 最新62分 / 平均51分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 零股成投資新主流 前十大熱門標的出爐 日均交易額年增超過3倍 (Anue鉅亨 11/10 16:56)

• 〈台股盤前要聞〉10月進出口創單月新高連36紅、台達電及國巨10月營收同寫新猷 (Anue鉅亨 11/10 05:10)

• 國巨10月合併營收175億元創新高　客戶庫存仍健康 (ETtoday新聞雲 11/09 17:33)

• 國巨*10月營收175.97億元年增55% 再締單月新猷 (Anue鉅亨 11/09 15:57)

• 外資連8砍7957億！台股逆漲1960點　國安基金、限空令強勢軋空 (ETtoday新聞雲 11/09 15:22)

• 國巨*2026年10月自結合併營收 (公告訊息 11/09 15:03)

• 國巨*受邀參加由UBS舉辦之"UBS Future Now 2026: Asia Technology and Innovation Conference" (公告訊息 11/09 14:03)

• 國巨*受邀參加由永豐金證券匯立分公司舉辦之 "CLST Taiwan Market Mover Access Day" (公告訊息 11/05 15:37)

• 代子公司重慶美桀公告擬處分不動產 (公告訊息 11/05 15:37)

• 快訊／79萬股民再等等！　00403A二度宣告不配息 (ETtoday新聞雲 11/02 14:24)

• 快訊／79萬股民再等等！　00403A宣告不配息 (ETtoday新聞雲 11/02 14:24)

• 國巨*資訊安全長異動 (公告訊息 11/02 14:11)

• 國巨*受邀參加由Nomura舉辦之投資人說明會 (公告訊息 11/02 14:11)

• 被動元件氣虛！ 禾伸堂下殺逼近跌停　華新科跌半根 (ETtoday新聞雲 11/02 11:52)

• 費半狂瀉7%、加權指數破底！拒絕情緒主導操作，留意這產業『落底訊號』浮現 (Anue鉅亨 11/02 11:30)

• 郭哲榮：再跌破4萬點砸幾千萬買0050　點名6檔看好年底反彈 (ETtoday新聞雲 10/31 06:55)

• 台股崩跌千點！　阮慕驊出手抄底建倉3檔 (ETtoday新聞雲 10/31 05:39)

• 外資10月砍台股9943億！今提款友達2.8萬張最兇　進出榜一文看 (ETtoday新聞雲 10/30 17:17)

• 代⼦公司東莞奇力新電⼦有限公司公告處分理財商品 (公告訊息 10/30 15:02)

• 〈台股盤前要聞〉台達電預期Q4營收優於Q3、國巨Q4可望淡季不淡 (Anue鉅亨 10/30 05:10)

• 〈國巨法說〉AI營收比重達2成 產能吃緊明年擴產10-15% (Anue鉅亨 10/29 20:15)

• 〈國巨法說〉淡季不淡！Q4營收、雙率估季增 總座：2026年將以強勁表現收尾 (Anue鉅亨 10/29 20:03)

• 〈國巨法說〉Q3純益季增27%每股賺5.83元 前三季EPS達14.32元 (Anue鉅亨 10/29 19:36)

• 國巨*大陸地區投資事業投資架構調整事宜 (公告訊息 10/29 17:50)

• 董事會決議增資設立大陸地區100%持股子公司 (公告訊息 10/29 17:50)

• 國巨*董事會決議通過間接增資設立百分之百持有之大陸子公司 國巨智造（上海）傳感技術有限公司 (公告訊息 10/29 17:31)

• 依公開發行公司資金貸與及背書保證處理準則第25條第1項第4款公告 (公告訊息 10/29 17:31)

• 代子公司國新投資股份有限公司公告董事會決議現金增資 (公告訊息 10/29 17:30)

• 國巨*董事會決議通過對子公司國新投資股份有限公司增資案 (公告訊息 10/29 17:30)

• 國巨*董事會決議捐贈財團法人國巨基金會 (公告訊息 10/29 17:28)

• 修正國巨*2025年度股東會年報部分內容 (公告訊息 10/29 17:28)

• 國巨*董事會決議2026年上半年度不分派盈餘 (公告訊息 10/29 17:28)

• 國巨公司公布 2026 年第三季度營運成果 (公告訊息 10/29 16:05)

• 國巨*2026年第3季合併財務報告業經提報董事會通過 (公告訊息 10/29 16:04)

• 兩大陰影壟罩華爾街！？加權指數上沖下洗！現在是該恐懼還是貪婪？ (Anue鉅亨 10/29 13:54)

• 11+12月大軋空可期、矽力⊕、金像電⊕、國巨、華新科 (Anue鉅亨 10/28 17:44)

• 補充說明國巨*於2026年4月15日公告董事會決議發行無擔保普通公司債 (公告訊息 10/28 16:16)

• 代子公司Ko-E Holding (Cayman Islands) Ltd 公告董事會決議盈餘分配 (公告訊息 10/28 16:15)

• 46,000點守不住？AI永動機危機？年底前布局還是逃命？ (Anue鉅亨 10/27 11:53)

• 國巨*一路跌！股民心慌「680元進場」慘套牢　大批苦主：奪魂巨 (ETtoday新聞雲 10/25 15:19)

• 國巨*受邀參加由摩根士丹利證券舉辦之線上法說會，說明2026年第三季營運成果 (公告訊息 10/22 16:38)

• 台股47K曇花一現！外資狂砍816億　續砍台積電1.26萬張 (ETtoday新聞雲 10/22 16:37)

• 被動元件股迎資金回流！5檔攻漲停　龍頭國巨*漲逾6.8% (ETtoday新聞雲 10/21 10:39)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 外資續砍台股461億！台積電賣最多　買賣前10大個股一次看 (ETtoday新聞雲 10/16 17:48)

• 【台股假摔陷阱？】別只盯著台積電！AI下一波3大飆股族群曝光 (Anue鉅亨 10/15 10:18)

• 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)

• 被動元件中小型股受青睞！4檔攻漲停　漲價題材延燒 (ETtoday新聞雲 10/14 10:49)

• 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)

• 被動元件2廠提前公布獲利！　單月盈餘「年增最多逾455%」 (ETtoday新聞雲 10/13 18:16)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2327 國巨* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共8,321日｜股價已還原
成交價: 416.5元 (+5.5元/ +1.34%)成交張數: 6.05萬張成交金額: 259億元
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121高
近4日新高
連2漲
(+42.5元/ +11.4%)
第361高
近21日新高
第71高
近16日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
416.5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40445352163561741722813010698.312.24.465.49229
漲跌價+12-36.5-104-218-200-0.01+188+286+311+318+404+412+411+187
漲跌幅+2.97%-8.06%-20.1%-34.4%-32.5%0%+82.4%+219%+294%+324%+3301%+9241%+7482%+81.6%
振幅19.2%23%35.6%43.7%52.1%205%439%865%1067%1178%9871%27282%22184%432%
成交張數13.5萬24.7萬43.7萬87.3萬269萬624萬1,070萬1,377萬1,443萬1,585萬2,753萬3,243萬5,413萬967萬
成交金額539億1,019億1,978億4,451億1.51兆4.21兆5.45兆6.22兆6.64兆7.27兆12.2兆12.3兆12.6兆5.21兆
週轉率6.52%12%21.2%42.3%130%302%519%667%700%768%1334%1572%2624%469%

* 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
'26/11/10432442410416+5.5+1.347.6660,47473,0820.83259+155-1,201+58.8-98840.6+96239,385-493140.8
'26/11/09392411387411+37+9.896.4217,25117,0621.0169.7-1,976-314+268-2,02140.6-60838,423+1163630.94
'26/11/06364382364374-30.5-7.544.3356,81694,7390.6211-882-660+314-1,22840.7-3,99939,031-9802470.63
'26/11/05435436404404-44.5-9.917.1355,14894,5890.58230-8,101-1,636+336-9,40140.8-42643,030+8901,2272.85
'26/11/04467468417449-4-0.8811.456,94476,9950.74250-1,267-391+52.8-1,60641.2-1,14443,456-1393370.78
'26/11/03490491452453-45.5-9.137.8253,770103,3740.52252-5,960-2,205-476-8,64240.9-91444,600+1234761.07
'26/11/02492512489498-3.5-0.74.5833,13151,5310.64165-1,384-6.28+259-1,13141.2-10245,514-553530.78
'26/10/30520520493502-41-7.554.9747,607108,8080.44240-16,111+691-1,046-16,46741.4+13345,616+384080.89
'26/10/29544548525543-4-0.734.229,92143,4540.69161-3,853+174+632-3,04742.1-14945,483-133700.81
'26/10/28540550532547+26+4.993.4526,04635,3700.74141+7,069+26.9+336+7,43242.3-49845,632+63830.84
'26/10/27515530507521+14+2.764.5438,71538,2011.01201+5,328+470+502+6,29942-1,76046,130-1903770.82
'26/10/22558558506507-35-6.469.5946,117119,9620.38242-15,756-284-545-16,58541.7+16247,890+2375671.18
'26/10/21543559537542+19+3.634.2134,08246,2800.74187+4,187+334+450+4,97042.4-93047,728-263300.69
'26/10/20532550521523-11-2.065.4342,96275,8350.57230-7,170-307-456-7,93342.2+16748,658-1183560.73
'26/10/19536542517534-33-5.824.4147,940107,8680.44254-2,425-2,699-436-5,56142.6-3,24948,491+1144740.98
'26/10/16581595567567-6-1.054.8936,28855,1880.66210-3,717+1,152-1,545-4,11042.7-12651,740-313600.7
'26/10/15590593570573-54-8.613.6755,932128,4000.44326-25,991+1,981-1,374-25,38442.9+1,69451,866-1063910.75
'26/10/14605635593627+28+4.677.0147,64761,6920.77295+5,845+1,148-74.6+6,91944.1+10750,172+394970.99
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
'26/10/13619623580599-37-5.826.7660,384129,6230.47363-10,546-1,418-2,396-14,36043.8-2,49150,065-4044580.91
'26/10/12628642619636+1+0.163.6226,13838,7570.67165-1,817+2,882-32+1,03344.2-23152,556+288621.64
'26/10/08640647619635-12-1.854.3347,36092,2190.51300-5,757-1,039-282-7,07844.3-2,11252,787-928341.58
'26/10/07630686627647+22+3.529.4492,784126,3950.73612+1,527+3,451+583+5,56244.6+1,18554,899+539261.69
'26/10/06630635615625-1-0.163.1929,67156,9110.52185-308-2,283+126-2,46544.6-8753,714-808731.63
'26/10/05649658626626005.1167,38096,2900.7431-12,366+3,094-12.9-9,28444.6+65453,801-979531.77
'26/10/02604647598626+24+3.998.14106,667153,5630.69669-2,787+3,822+1,461+2,49745.2+57953,147-451,0501.98
'26/10/01560602560602+54+9.857.6674,137107,4650.69436+23,394+1,400+1,524+26,31845.4+2,35952,568+7541,0952.08
'26/09/30557564548548002.9225,00936,5030.69139-104-555-22.7-68244.2+8050,209-13410.68
'26/09/29570570548548-32-5.523.7941,16478,2800.53229-15,517-1,519-378-17,41344.2+2,01850,129-1103420.68
'26/09/24568589560580+7+1.225.0635,92644,4690.81208+2,132-266+472+2,33945+18648,111+334520.94
'26/09/23581601570573+2+0.355.4342,58864,0830.66248-5,206-335+107-5,43444.8+1,13947,925+74190.87
'26/09/22578588566571+14+2.513.9542,73772,6670.59246+7,871+186+1,071+9,12845.2+96246,786+694120.88
'26/09/21556579556557+7+1.274.1827,38842,3920.65155+1,156+687+405+2,24844.8+1,03645,824-63430.75
'26/09/18543550533550+21+3.973.2126,96433,7140.8146+2,423+637+1,005+4,06544.6+1,02044,788+403490.78
'26/09/17543553529529-7-1.314.4822,99341,1290.56124-2,053+156+129-1,76844.6+11743,768-73090.71
'26/09/16539543526536-1-0.193.1727,85543,8280.64149-6,397+678-351-6,07044.6+5543,651-683160.72
'26/09/15550558535537-8-1.474.2222,57634,0960.66124-687+197+16.3-47345+11943,596-733840.88
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/14525550520545+1+0.185.5122,50439,2410.57121+3,711+740-402+4,04945-44743,477+354571.05
'26/09/11552570544544-28-4.94.5535,55973,3460.48197-5,586+565-538-5,56044.8-1,61343,924-424220.96
'26/09/10558582543572+7+1.246.938,05162,7340.61213-1,948-216+515-1,64945.1+2,44945,537-204641.02
'26/09/09574585563565-2-0.353.8828,24338,4560.73161-3,386-11-130-3,52745.2+42643,088+124841.12
'26/09/08580584565567-22-3.743.2339,41977,3760.51226-1,169-901-73.2-2,14345.3-6,21042,662-1354721.11
'26/09/07575605570589+27+4.86.2371,287111,8920.64420+6,448-109+948+7,28745.4+5,56748,872-1136071.24
'26/09/04535562532562+51+9.985.8757,70384,0430.69319+18,526-42+262+18,74545.2+1,18543,305+1247201.66
'26/09/03545545511511-29-5.376.334,250116,7050.29181-4,641-648-516-5,80544.2-1,07942,120+2385961.42
'26/09/02552552537540-28-4.932.6435,83687,8260.41194-16,718-1,716-446-18,88044.5+1,25443,199-93580.83
'26/09/01551576550568+23+4.224.7757,76367,3350.86326+10,024-4,131-147+5,74645.3-35541,945-53670.87
'26/08/31580590538545-52-8.718.7171,751136,7340.52398-13,468-3,642+183-16,92644.8+2,05742,300-1303720.88
'26/08/28581610576597+42+7.576.1381,106105,5630.77485-2,216-1,105+559-2,76145.4+1,22140,243+1605021.25
'26/08/27545560529555+18+3.355.7750,18265,3780.77276-840-5,323+1,130-5,03345.5+1,22639,022+543420.88
'26/08/26535540526537-7-1.292.5727,58252,2350.53147+49.8-2,875+414-2,41145.6+34337,796+232880.76
'26/08/25547548515544-7-1.275.9934,56773,6440.47182+1,452-2,342-202-1,09245.6-83137,453-1252650.71
'26/08/24557580551551-3-0.545.2323,35542,7160.55132-377-68.3+79-36745.5+6938,284-1113901.02
'26/08/21561567553554-8-1.422.4920,63240,4810.51115-114-209+23.9-29845.5-338,215-475011.31
'26/08/20583583550562-14-2.435.7343,07184,6830.51243-4,861-962-167-5,98945.5+64938,218+1325481.43
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
'26/08/19547590547576007.4756,29584,2050.67324-3,422-2,731-1,341-7,49545.8+76737,569-2084161.11
'26/08/18614615574576-32-5.266.7437,660106,5460.35223-2,366-696-673-3,73545.9-88136,802+1816241.7
'26/08/17620622596608-14-2.254.1836,64865,7100.56223-2,334-425+421-2,33846-17937,683-664431.18
'26/08/14668668617622-40-6.047.773,828147,7380.5471-22,289+1,474-557-21,37346.1+71337,862-4755091.34
'26/08/13631662626662+60+9.975.9846,85155,6070.84305+4,762+1,505-373+5,89447.2-2,20237,149+4839842.65
'26/08/12607625600602-15-2.434.0556,067105,3820.53343-10,377+230-146-10,29446.9+1,36139,351-645011.27
'26/08/11568623567617+44+7.689.7781,651111,6000.73493-7,790+2,125+184-5,48147.3+3,95137,990+275651.49
'26/08/10558578557573+33+6.113.8936,35456,4810.64207+3,621+958+668+5,24747.7-52534,039+155381.58
'26/08/07560578531540-30-5.268.2544,27795,3840.46243-9,347-1,516+142-10,72147.5+20234,564-545231.51
'26/08/06563578536570-8-1.387.2753,29681,2250.66297-4,367-1,648+234-5,78048+73234,362-865771.68
'26/08/05608618568578+12+2.128.8363,67894,9500.67373-8,196+1,112-62.5-7,14648.2+85033,630+166631.97
'26/08/04581583545566+14+2.546.8897,626118,5160.82550-5,993+1,762-1,499-5,72948.6+64432,780-3596471.97
'26/08/03534552526552+50+9.965.1822,43819,8261.13122+3,675-42.1-54.9+3,57848.8-5132,136+2421,0063.13
'26/07/31502502502502+45.5+9.9706,3999,6830.6632.1-1,541-169+19.4-1,69148.3+20232,187+647642.37
'26/07/30480527456456-50.5-9.9613.9106,829154,8500.69521+6,347-5,718-1,555-92748.4-3,55831,985-557002.19
'26/07/29539545507507-56-9.956.7551,70989,9890.57270-638-868-13.3-1,51948.1-78635,543-6027552.12
'26/07/28575582563563-62-9.923.0435,71390,7910.39203-954-2,377+252-3,07848.1-3,35836,328+1,0381,3573.74
'26/07/27650655590625-17-2.6510.156,85792,1570.62352+4,671-3,988+149+83248.2-32039,686-293190.8
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
'26/07/24679685639642-54-7.766.6141,79879,4060.53276+1,479-969-185+32548-2,54740,006-383480.87
'26/07/23708732681696-7-17.2559,70777,2600.77418-267-151+97.3-32147.9-42942,553-553860.91
'26/07/22713730676703+33+4.938.0675,28393,2790.81528-3,629+182-455-3,90247.9+10342,982+1574411.03
'26/07/21621680608670+40+6.3511.496,164120,3420.8623-6,734+217+445-6,07248.1+2,10342,879-6632840.66
'26/07/20663666630630-69-9.875.1539,38578,4380.5252+4,852-1,983-223+2,64648.4-3,31140,776-2439472.32
'26/07/17710724699699-77-9.923.2247,312127,4000.37333-2,416-2,589-727-5,73148.2-1,80844,087+7481,1902.7
'26/07/16775807775776-22-2.764.0143,16773,9230.58341-2,471+48.4+5.68-2,41748.3-99845,895+2554420.96
'26/07/15799813773798+20+2.575.1452,24389,3430.58416-7,987+260-68.9-7,79548.7+2,80346,893+311870.4
'26/07/14798823737778-38-4.6610.582,780160,9950.51641+4,605-5,710-359-1,46449-26444,090-1061560.35
'26/07/13921921810816-84-9.3312.372,044181,8930.4608+2,814-4,365-763-2,31548.7-1,66644,354+642620.59
'26/07/09915948900900+9+1.015.3951,40689,3190.58474-4,490+1,745-123-2,86848.6+45346,020+331980.43
'26/07/08906930856891-14-1.558.1870,899150,1890.47635+3,477-1,537-601+1,33948.8-17045,567-4201650.36
'26/07/0710001025905905-100-9.9511.965,597193,9820.34625+7,286-589-2,086+4,61148.6-6,81545,737+2975851.28
'26/07/06104510559851005-40-3.836.742,913121,4140.35434+1,260+451-1,369+34148.3-85252,552-652880.55
'26/07/03101010759991045-10-0.957.244,63575,0210.59463-182-80.8+0.26-26348.2+5153,404-403530.66
'26/07/021095112510401055-85-7.467.4646,303114,6580.4502-3,582-630+41-4,17148.2-74253,353-1203930.74
'26/07/011200122011301140007.8971,54283,0310.86842+13,307-9,812-224+3,27148.4+5254,095-225130.95
'26/06/301065114010451140+100+9.629.1357,94271,1900.81643-4,472-4,197+597-8,07247.8+2,67754,043+1145350.99
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
'26/06/2998510659791040+25+2.468.4740,95651,3080.8423+3,152+1,796-526+4,42248-1,69851,366-4154210.82
'26/06/261100110010151015-110-9.787.5658,156130,8220.44608-7,218+1,002-640-6,85647.9-3,25353,064+4098361.58
'26/06/251070115510401125+75+7.141161,34686,5640.71675-2,709+3,350+157+79848.2+1,37556,317+294270.76
'26/06/24100510759851050+30+2.948.8249,10971,2950.69507-3,280+1,542-339-2,07648.3+41454,942-733980.72
'26/06/231060108510201020-45-4.236.146,35390,9960.51482+4,377+1,362-180+5,55948.5-3,22154,528-644710.86
'26/06/221115112010401065-15-1.397.4162,352112,3880.55669-5,658+953+521-4,18348.3-89057,749-1625350.93
'26/06/18101510809741080+96+9.7610.893,656112,1780.83979-6,505+6,738+721+95448.6-92058,639+2986971.19
'26/06/17936998930984+34+3.587.1656,18190,9790.62543-6,306+2,939-1,355-4,72248.9+4,23759,508+393980.67
'26/06/169701000950950+10+1.065.3279,608132,9730.6775-3,388+3,335-92.9-14649.2-69455,271+23590.65
'26/06/15921940921940+85+9.942.2242,10256,7560.74394+12,238+790+362+13,39049.4+1,23855,965+1673570.64
'26/06/12919919852855+19+2.278.0190,467134,7730.67805-817+4,872+920+4,97648.8-40654,727+1901900.35
'26/06/11844855756836+22.8+2.8112.2121,335171,6110.71998-14,666+6,329+539-7,79848.8+1,95055,133000
'26/06/10858902797813-6.95-0.8512.7100,512156,8270.64864-6,206+8,363-1,623+53349.5-4,74953,183000
'26/06/09784820766820+74.5+9.997.1952,27160,1110.87421-12,595+2,421+555-9,61949.8+91057,932-3100
'26/06/08688746688746-17.9-2.347.5426,22069,0400.38189-6,604+419-776-6,96150.4+1,73757,022-411310.05
'26/06/05703772665764+25.8+3.514.529,03760,2810.48212-1,818+798-1.67-1,02250.8-25755,285-2794420.8
'26/06/04769782738738-76.5-9.395.4924,383100,3490.24185-6,558+245-158-6,47150.9+1,24355,542-1217211.3
'26/06/03804838804814-25.8-3.074.0216,77250,1480.33138-5,655-326+333-5,64951.2+1,50554,299-2168421.55
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
'26/06/02766841752840+55.6+7.0911.423,21650,3780.46182+1,073+113+88+1,27451.5+37652,794-3441,0582
'26/06/01760805760784+51.6+7.056.2332,14448,9160.66255+2,259-13+537+2,78451.4+3,39452,418-1981,4022.67
'26/05/29769778730733-3.97-0.546.628,92740,7960.71217-5,438+278+539-4,62151.4+1,98549,023+561,6003.26
'26/05/28704764704737+40.7+5.858.5625,02348,7720.51185-1,412+26.4+457-92951.6-14047,038+231,5443.28
'26/05/27678722678696+39.7+6.056.6624,96942,0400.59177-3,390+41+1,214-2,13551.7+1,13247,178-931,5213.22
'26/05/26669673627656-29.8-4.346.829,45857,3930.51194-3,752+124+1,204-2,42451.9+1,43146,046-2441,6143.51
'26/05/25674686657686+61.6+9.864.6167,66374,1740.91460-927+2,958+200+2,23251.8+82344,615-431,8584.16
'26/05/22601625596625+56.6+9.975.0773,99276,4990.97455-68.5+2,114+1,179+3,22551.8+2,88043,792+3891,9014.34
'26/05/21557568556568+51.6+102.3124,69920,4701.21140-2,745+305+873-1,56751.8+3,35240,912+1571,5123.7
'26/05/20510541499516+22.8+4.638.4584,88385,2891447-8,096+10,048-668+1,28452+3,82037,560+221,3553.61
'26/05/19497512482493-3.97-0.86.0989,07094,0630.95445-1,154+5,346-6.51+4,18552.4-3,57433,740-2161,3333.95
'26/05/18472497464497+45.2+9.997.3592,20779,9991.15450-4,617+6,849-1,130+1,10252.4+3,66837,314+6011,5494.15
'26/05/15459489444452-6.45-1.419.74116,741106,6301.09548+5,182+6,011-854+10,34052.6-4,19133,646-859482.82
'26/05/14459459459459+41.7+10017,04716,1781.0578.8-3,584-165+368-3,38252.4+3,37237,837+751,0332.73
'26/05/13407424401417+0.5+0.125.653,26252,7771.01222-4,993+6,081+179+1,26652.6-58334,465-119582.78
'26/05/12396427388417+27.8+7.1510.163,36566,2220.96262-1,289+1,700+914+1,32452.7+4,63835,048+1109692.76
'26/05/11392396367389+2.48+0.647.3351,69350,3791.03202-9,080+6,828+155-2,09752.8+61330,410-268592.82
'26/05/08387397367386+17.4+4.718.2196,85787,1891.11376+667+6,097+51.9+6,81753.2+95429,797+648852.97
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
'26/05/07343369335369+33.3+9.9110.152,95146,1161.15192+6,683+2,180+1,229+10,09253.2+98528,843+3338212.85
'26/05/06357359329336-10.4-3.018.7544,34746,6850.95153-2,555+1,080-546-2,02052.8-1,55627,858-1174881.75
'26/05/05342355339346+5.96+1.754.8239,81839,2951.01140+728+149+129+1,00553-54229,414-176052.06
'26/05/04325343312340+25.3+8.049.7854,79854,7141184+10,072+89.5+992+11,15452.9+1,72429,956+1726222.08
'26/04/30321331315315-4.96-1.554.9735,51839,7910.89115+231-111+228+34752.5-66128,232-1334501.59
'26/04/29323326315320-4.47-1.383.3728,05238,1790.7390.6+3,059-2,484+131+70552.5-61828,893-1765832.02
'26/04/28308327305324+21.3+7.057.2151,37051,6390.99166+3,469+3,544+1,131+8,14352.3+1,14429,511+937592.57
'26/04/27298308290303+7.94+2.695.8933,18230,8841.07101+3,311+444+313+4,06852.1-69128,367+2136662.35
'26/04/24293299288295+1.99+0.683.7332,63336,9360.8896.8+1,249-3,032-53.5-1,83651.9+28529,058+284531.56
'26/04/23314318287293-20.4-6.59.6758,85870,3550.84178-1,181-816-1,688-3,68551.9-94428,773-4074251.48
'26/04/22327327313313-7.45-2.324.1830,22335,6410.8597.1-3,956-1,004-708-5,66852-21029,717-1088322.8
'26/04/21324327315321+3.48+1.13.7633,54039,4590.85109+9,202-2,348-321+6,53352.1-60329,927+1189403.14
'26/04/20318327313317+2.98+0.954.4231,50833,9130.93102+778-123+175+83051.7-65230,530+718222.69
'26/04/17328334314314-8.44-2.626.3150,32456,6630.89164-3,640+27.4-575-4,18751.6-91231,182-2407512.41
'26/04/16318329302323+2.98+0.938.3968,35570,7870.97220+8,172+1,218-472+8,91951.8-3,40332,094+1699913.09
'26/04/15319330314320+9.93+3.214.9776,264105,6460.72248+4,642+1,542+282+6,46651.4+1,13135,497+2198222.32
'26/04/14309312297310+8.44+2.84.9471,25686,8610.82220+10,188+3,708+1,001+14,89651.2-1,34134,367+706051.76
'26/04/13298309290301+18.4+6.496.6798,816127,0310.78299+22,704+2,031+4,202+28,93750.8+4,87335,708+2895351.5
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
'26/04/10288290281283+3.48+1.243.232,50128,9101.1293.6+14,709-124-160+14,42549.6-2,18030,835+432460.8
'26/04/09274280271279+9.93+3.683.3135,05332,0731.0997.9+19,082-138+393+19,33648.9-1,52433,015+962030.61
'26/04/08266272262270+15.4+6.053.7123,60523,8150.9963.8+11,387-181+619+11,82548-84834,609+441050.3
'26/04/07248255248254+9.93+4.073.0512,82512,1231.0632.6+4,393-85.3+297+4,60447.5-46235,457+3610.17
'26/04/02254255243244-5.46-2.194.7713,72417,3710.7934.1-2,154-44.7-76.6-2,27547.3-23035,919-3580.16
'26/04/01251254249250+7.94+3.292.0512,12313,0770.9330.7+2,068-513+120+1,67547.4+31836,149+2610.17
'26/03/31255257241242-14.4-5.626.0121,18925,4680.8352.6-5,835+62-245-6,01847.3-14535,831+22590.16
'26/03/30252256248256-1.99-0.773.0812,43113,9720.8931.6-705+570-30.6-16647.6-61535,976+1370.1
'26/03/27256259252258-1.99-0.762.8611,79220,5230.5730.3-679+15.3+215-44847.6+17536,591+1360.1
'26/03/26257266257260+1.99+0.773.4613,61615,2820.8935.9+2,869-18.4+38.2+2,88947.7-19636,416+35350.1
'26/03/25256261255258+9.43+3.792.413,97514,7360.9536.3+5,206-2.45+408+5,61247.6-90936,612000
'26/03/24256256244249-2.48-0.994.7418,54620,9100.8946.8-1,580-776-306-2,66247.3-5337,521000
'26/03/23253256249251-17.9-6.642.7728,52435,4680.872.4-5,497-1,114-1,224-7,83547.4-1,69237,574-400
'26/03/20278285265269-3.97-1.457.4531,15827,5301.1385.3-4,670+322-511-4,85947.6+28639,266-6040.01
'26/03/19272281270273-5.46-1.964.132,07130,5731.0588.7+4,626-3,039+247+1,83547.8-1,03438,980-33640.16
'26/03/18290294275279-5.46-1.926.8259,86561,6870.97170-3,080-898+171-3,80747.5+1,66240,014-145970.24
'26/03/17262284261284+25.8+108.8554,16148,2041.12150+3,479+1,329+2,090+6,89747.7+1,68438,352+52420.63
'26/03/16258260253258+1.99+0.782.5214,64714,7670.9937.9-1,093+244-96.1-94547.6+54736,668-322370.65
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
'26/03/13244258244256+6.45+2.585.3714,66615,9580.9237.4+2,867-342+49.4+2,57547.6-22136,121+142690.74
'26/03/12258259248250-12.9-4.913.9726,64134,4470.7767.7-9,414-270-145-9,82847.5+79136,342-162550.7
'26/03/11262266261263+5.96+2.321.7418,95220,1660.9450.2-2,484-150+436-2,19748-13335,551-32710.76
'26/03/10258262251257+9.93+4.024.4321,59621,1571.0255.8-1,809+610-34.2-1,23448.1+53935,684+242740.77
'26/03/09241247238247-16.4-6.233.2130,09132,3230.9373.2-4,391+563-753-4,58248.2-1,19335,145-262500.71
'26/03/06264268260263-2.48-0.932.815,48117,4400.8941-3,646-784-121-4,55148.5+53936,338+52760.76
'26/03/05269273262266+8.44+3.284.0525,41123,4451.0868.4+464+57.1-38.3+48348.7+2635,799-242710.76
'26/03/04268273254257-21.3-7.666.7742,76150,9210.84112-5,089+1,098-660-4,65248.6-34435,773+12950.82
'26/03/03296297278279-11.4-3.946.5142,40444,0980.96122-6,719+442-873-7,14948.9-28036,117-492940.81
'26/03/02280295280290-5.96-2.015.230,12028,5681.0587.8+4,918-175+448+5,19149.2+2036,397-233430.94
'26/02/26296298287296-1.99-0.673.6746,68040,9451.14138+3,094-3,036+656+71449.1+34736,377-13661.01
'26/02/25304304290298-0.99-0.334.8237,09851,7400.72110-2,832-241+207-2,86549+57636,030-433671.02
'26/02/24285302283299+19.4+6.936.5782,39070,9581.16246+33,620+2,175+1,815+37,61049.1-3,11935,454+994101.16
'26/02/23279279276279+25.3+9.961.5636,45226,8931.36103+18,100-242-767+17,09147.5-94338,573+943110.81
'26/02/11254254251254+1.99+0.791.3817,02816,6551.0243.3+439-1,506+65.5-1,00246.6-28239,553-202170.55
'26/02/10254256249252+3.97+1.6317,85419,3570.9245.3-1,598-443+59.8-1,98146.6+17339,835-92370.59
'26/02/09255255248248+1.49+0.62.8216,34218,5250.8841.2-1,128-1,740-110-2,97746.7-35839,662-72460.62
'26/02/06249252242247-9.43-3.684.0730,00730,6810.9874.6-757-1,895-89.2-2,74146.7-47940,020-382530.63
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
'26/02/05263264255256-8.94-3.373.3719,27626,2720.7350.1-2,796-2,458-157-5,41146.8+43340,499-232910.72
'26/02/04261266259265+0.5+0.192.6314,15219,6350.7237.6-1,361-584+137-1,80846.8+10740,066-73140.78
'26/02/03268268258265+8.44+3.294.0722,09437,0290.658.5+1,102-424-125+55346.9-15839,959-143210.8
'26/02/02265268254256-19.4-7.035.2342,68555,4530.77111-250-1,716-879-2,84547-98340,117-973350.84
'26/01/30276280272276+0.5+0.182.8923,88129,5440.8166.4-4,165-104-664-4,93247+51341,100+14321.05
'26/01/29284284273275-8.44-2.983.8539,01247,7970.82109+5,627+962-1,927+4,66247.2-1,88640,587-434311.06
'26/01/28295295280283-9.43-3.225.0846,59066,8200.7134-16,071-79.1-1,170-17,32046.9+63442,473-334741.12
'26/01/27286293286293+7.94+2.792.4428,78727,5741.0484.1+7,895-912+171+7,15447.7-79441,839+315071.21
'26/01/26291292283285-4.47-1.543.0924,89430,3440.8271.7-4,235-5.72-470-4,71147.4-88242,633-284761.12
'26/01/23300302288289-4.47-1.524.7342,46470,0210.61126-4,719+516-720-4,92447.6-1,06343,515-1585041.16
'26/01/22285298284294+18.4+6.674.8675,94572,6801.04225+20,181+3,691+683+24,55547.8-48244,578+1736621.49
'26/01/21280285275276-11.9-4.153.6357,19561,0590.94160-262-78.7-2,046-2,38646.9-2,54045,060-2294891.09
'26/01/20287290283287-5.96-2.032.3755,12069,8600.79159-13,566+2,293-624-11,89746.9-62147,600-447181.51
'26/01/19283298276293+12.4+4.427.77104,665101,6731.03304-4,916+6,623+1,487+3,19447.5+1,71248,221+937621.58
'26/01/16277282266281+9.43+3.475.8582,27281,5061.01229+10,340+2,581+428+13,34947.8+1,64646,509+1456691.44
'26/01/15278283271272-4.96-1.84.4975,276113,0000.67209-6,828+2,422-1,125-5,53047.4-3,04444,863-875241.17
'26/01/14266283264277+17.9+6.917.49132,227165,9810.8366-4,042+7,556+2,969+6,48447.7+2,47647,907+1476111.28
'26/01/13250259246259+12.9+5.255.0590,85873,7511.23232+27,392+1,390+1,226+30,00847.8+4,02245,431+1324641.02
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
'26/01/12243251241246+5.96+2.484.3531,14138,4430.8177.3+3,559+2,164-470+5,25246.6-94541,409-133320.8
'26/01/09237243233240+3.97+1.684.2138,57226,0681.4892.8+2,015+392+398+2,80446.5-87342,354+353450.81
'26/01/08254255234236-15.4-6.138.157,300110,9100.52140-7,127+435-2,047-8,73946.4-1,30943,227-923100.72
'26/01/07255258251251-0.5-0.22.9647,71355,9220.85122+9,504+2,321+142+11,96646.8-1,70644,536+94020.9
'26/01/06246252245252+9.43+3.892.8762,21266,9740.93156+19,883+1,187+1,592+22,66246.4+1,49246,242+893930.85
'26/01/05243247237242+2.98+1.244.1565,32575,7280.86160+9,533+2,684+1,829+14,04645.6-2,96344,750+163040.68
'26/01/02231241228239+9.93+4.335.6353,71447,8941.12128+1,488+4,100+2,316+7,90445+3,94347,713+662880.6
'25/12/31224231221229+5.46+2.444.4334,45229,1381.1878.8-6,278+7,472+464+1,65844.9-14543,770-452220.51
'25/12/30221225219224+2.98+1.352.719,68619,3541.0244.1-2,171+2,558-47.7+34045.2-4743,915-72670.61
'25/12/29223224221221-1.49-0.671.5610,56011,9350.8823.6-1,251-402+140-1,51345.2-96043,962-272740.62
'25/12/26222223220222+1.49+0.671.357,9648,8630.917.8+126-125+206+20745.3-10444,92203010.67
'25/12/24222225220221002.2510,85111,8700.9124.3-3,250+13.4+49.3-3,18845.3-845,026-43010.67
'25/12/23226226221221-3.48-1.552.2110,61512,9680.8223.8-1,535-831-112-2,47845.4+43445,034-23050.68
'25/12/22223226222224+3.97+1.81.810,1079,8321.0322.8+1,602-81.8+246+1,76645.6+10244,600-63070.69
'25/12/19220223218220+3.97+1.832.0615,74010,8381.4535-210-180-476-86745.4-15044,498+43130.7
'25/12/18218221216216-2.98-1.362.2615,69716,3530.9634.5-1,882+45.2+471-1,36645.6+11544,648-33090.69
'25/12/17223224219219-1.99-0.92.2414,29916,7430.8531.9-2,574-55-333-2,96345.7-444,533-543120.7
'25/12/16228229218221-7.94-3.464.5527,71237,1390.7562.2-5,137-370-739-6,24645.9-2,18344,537+183660.82
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
'25/12/15231233229229-6.45-2.741.6817,65824,6020.7241-6,544-6.93-288-6,83946+23446,720-673480.74
'25/12/12236237232236+1.49+0.642.1217,47119,8740.8841.2-663+1,046-325+5946.1-44546,486+204150.89
'25/12/11246246234234-9.43-3.874.8947,38359,9440.79114-11,174-131-1,727-13,03346.2-1,23946,931-603950.84
'25/12/10239247237244+5.96+2.514.1865,28356,1811.16160-1,176+7.82+2,740+1,57146.7+3,13648,170+314550.94
'25/12/09238239236238+2.48+1.051.4824,83325,6100.9759.4+3,246+12.5+25.2+3,28446.7-1,40445,034+14240.94
'25/12/08237238233235002.3216,53921,5300.7739.2-1,117-362-33.7-1,51246.6+1,34346,438-164230.91
'25/12/05235236233235+0.99+0.421.2714,79414,6821.0135+3,823-6-1.08+3,81646.7-1,02745,095+214390.97
'25/12/04233236232234+3.48+1.511.7216,50716,0721.0338.9+2,249+7.43+161+2,41746.5+77146,122+84180.91
'25/12/03228234228231+4.96+2.22.8621,79519,0611.1450.8+10,067-105-50+9,91346.4-1,17745,351+84100.9
'25/12/02228231225226-1.49-0.662.416,76317,8750.9438.5-48.8-99.5-29-17746-8246,528+74020.86
'25/12/01233233227227-5.96-2.552.5521,31121,9530.9749.1-2,697-504-247-3,44846-11246,610-293950.85
'25/11/28240243232233-0.99-0.424.4544,25835,9731.23105-10,452-805+996-10,26146.1+1,13846,722-324240.91
'25/11/27231236230234+3.97+1.722.5930,14426,3471.1471+6,391-3,531+1,015+3,87646.6+2945,584+314561
'25/11/26229231226230+3.48+1.532.1918,76517,2041.0943.2+4,123+238+12.9+4,37446.3-1345,555+184250.93
'25/11/25235236226227-3.97-1.724.5230,78233,0030.9371.3-5,756-436-26.8-6,21946.1-41345,568-614070.89
'25/11/24230233226231+3.48+1.533.2833,96724,6521.3878.9-388+562+276+45146.3+1,53745,981+394681.02
'25/11/21224231224227-1.49-0.653.0437,31540,3750.9285.5-5,259+8.01-67.3-5,31846.4+20144,444-664290.97
'25/11/20231235227229+5.46+2.443.3330,61835,7520.8671+5,906+506-2.39+6,40946.6-81744,243+234951.12
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
'25/11/19231235221223-3.97-1.756.1150,03771,5640.7115-8,561+431-691-8,82046.4+1,23545,060-444721.05
'25/11/18225238225227+2.48+1.15.7461,20260,8381.01142+7,484+3,469-843+10,10946.9-27743,825+1275161.18
'25/11/17234234224225-6.95-34.2839,14943,1610.9190+2,778+140-1,714+1,20346.7-3,12444,102-1613890.88
'25/11/14236240232232-9.93-4.113.2951,92652,7620.98123-8,283-111-1,683-10,07646.5-1,28947,226-1055501.16
'25/11/13230243227242+12.9+5.646.7288,11174,0641.19211-17,604+243+3,862-13,49946.7+7,29648,515+576551.35
'25/11/12232234226229003.4728,09028,3370.9965.2-3,118-201+301-3,01847.4+21741,219-255981.45