≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2352 佳世達 (還原股價) / K線圖(日)

2352 佳世達

日期: 11/11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
28.929.9-1-3.34%4.01%29.83028.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,9812.91億6,3201.58張/筆29.111.0530.421.69
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)
17,1745.13億9,8441.74張/筆29.84+1.75 (+6.22%)

連續漲跌: 連2漲→跌  ( -1元 / -3.34%)

財報評分: 最新38分 / 平均36分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 〈佳世達法說〉Q4營運估與上季相當 AI伺服器明年Q2起放量逐季擴大 (Anue鉅亨 11/09 20:42)

• 〈佳世達法說〉董座陳其宏卸任CEO啟動接班布局 未來聚焦集團策略及新品發展 (Anue鉅亨 11/09 19:40)

• 佳世達董事會通過2026年第3季合併財務報告 (公告訊息 11/06 19:22)

• 佳世達董事會決議增資Qisda Property Vietnam Co. Ltd. (公告訊息 11/06 19:19)

• 佳世達2026年10月份自結合併營收 (公告訊息 11/04 18:39)

• 更正佳世達2026年9月背書保證資訊揭露明細表 (新增背保對象) (公告訊息 11/03 20:00)

• 外資連3砍！今提款力積電、台積電最多　台股進出前10大一次看 (ETtoday新聞雲 11/02 16:44)

• 快訊／佳世達執行長陳其宏申請退休　仍續任董事長 (ETtoday新聞雲 10/30 15:31)

• 佳世達執行長申請退休 (公告訊息 10/30 15:04)

• 快訊／台股收盤大跌667點　台積電跌10元至2415 (ETtoday新聞雲 10/29 13:34)

• 代佳世達之子公司佳世達電通(上海)有限公司公告處分土地使用權及建物案 (公告訊息 10/27 18:43)

• 佳世達將於11月9日舉行線上法人說明會 (公告訊息 10/27 18:41)

• 佳世達打造可擴充AI整櫃級解決方案　整合AI Server與先進液冷 (ETtoday新聞雲 10/20 22:14)

• 佳世達2026年9月份自結合併營收 (公告訊息 10/05 19:14)

• 其陽科技於Taiwan Expo USA 2026首度發表旗艦AI伺服器系列 (PR Newswire 09/30 11:04)

• 佳世達2026年8月份自結合併營收 (公告訊息 09/03 18:49)

• 佳世達受邀參加統一證券舉辦2026Q3投資論壇 (公告訊息 08/31 17:16)

• 佳世達Q2純益季增87% 上半年EPS0.58元 (Anue鉅亨 08/07 20:30)

• 佳世達向關係人取得使用權資產 (公告訊息 08/07 19:20)

• 佳世達董事會通過2026年第2季合併財務報告 (公告訊息 08/07 19:17)

• 代重要子公司明基醫院集團股份有限公司 BenQ BM Holding Cayman Corp.公告功能性委員會成員異動 (公告訊息 08/06 23:36)

• 代重要子公司明基醫院集團股份有限公司 BenQ BM Holding Cayman Corp.公告 2026年半年度業績公告 (公告訊息 08/06 21:24)

• 代重要子公司明基醫院集團股份有限公司 BenQ BM Holding Cayman Corp.公告獨立董事異動 (公告訊息 08/06 21:21)

• 佳世達2026年7月份自結合併營收 (公告訊息 08/05 20:28)

• 代重要子公司明基電通股份有限公司公告除息基準日 (公告訊息 08/05 20:23)

• 2026年第二季財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 16:53)

• 佳世達集團衝刺AI基礎設施 其陽發表完整AMD EPYC 9006伺服器產品系列 (Anue鉅亨 07/29 10:57)

• 佳世達將於8月10月舉行線上法人說明會 (公告訊息 07/27 18:25)

• 「傳賢不傳子」樹典範　施振榮膺首屆東方領袖人物 (ETtoday新聞雲 07/16 16:08)

• 外資調節台股379億元、連5賣　買賣超前10大一次看 (ETtoday新聞雲 07/08 18:08)

• 佳世達2026年現金股利配息基準日 (公告訊息 07/07 19:21)

• 佳世達6月營收186.71億元月增8% Q2同步繳季增 (Anue鉅亨 07/04 09:00)

• 佳世達一一五年六月份合併營收NT$186.71億元 (公告訊息 07/03 19:54)

• 佳世達入股東科-KY破局 未能取得共識投資喊卡 (Anue鉅亨 06/30 20:38)

• 佳世達終止間接取得Eastech Holding Limited (東科控股股份有限公司)共計約35%之股權 (公告訊息 06/30 19:14)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 台股尾盤踩煞車！收漲1126點　台積電漲勢急縮收2410元 (ETtoday新聞雲 06/30 13:39)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 代重要子公司明基醫院集團股份有限公司 BenQ BM Holding Cayman Corp.公告執行長異動 (公告訊息 06/25 19:52)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2352 佳世達 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共7,574日｜股價已還原
成交價: 28.9元 (-1元/ -3.34%)成交張數: 9,981張成交金額: 2.91億元
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859高
近2日新低
連2漲→跌
(-1元/ -3.34%)
第3602高
近2日新低
第3328高
近2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
28.9元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價26.729.229.82928.925.428.539.146.430.410.35.529.1822.7
漲跌價+2.2-0.25-0.95-0.10+3.51+0.37-10.2-17.5-1.47+18.6+23.4+19.7+6.17
漲跌幅+8.24%-0.86%-3.18%-0.34%0%+13.8%+1.3%-26.1%-37.7%-4.83%+180%+424%+215%+27.2%
振幅14.8%18.2%30.8%31.7%31.8%43.6%46.6%48.6%63.8%140%528%1103%671%58.5%
成交張數3.68萬7.06萬33.1萬38.1萬57.3萬153萬222萬338萬610萬1,004萬2,165萬3,544萬5,703萬202萬
成交金額10.7億20.1億103億118億173億475億649億1,009億2,136億3,639億6,316億7,852億1.16兆598億
週轉率2.33%4.47%20.9%24.1%36.3%96.9%140%214%386%636%1370%2242%3608%128%

* 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
'26/11/1129.83028.828.9-1-3.344.019,9816,3201.582.91-1,693-22-202-1,917
'26/11/1028.730.628.629.9+1.75+6.226.9317,1749,8441.745.13+4,250+10+289+4,5497.12-52516,869-17920.55
'26/11/092728.826.628.2+1.45+5.437.879,6895,6231.722.71+309+48+276+6336.82+4517,394+241090.63
'26/11/0625.427.425.326.7-1.3-4.647.513,0966,9981.873.44+74.50+9.8+84.37.08-80017,349-27850.49
'26/11/0529.130.227.728-1.15-3.958.420,63410,8031.915.93-1,734+20-615-2,3297.08-79718,150-211120.62
'26/11/0430.530.628.429.2-0.95-3.167.4822,06311,7371.886.49-3,520+28-206-3,6987.06-27118,947-2121330.7
'26/11/0331.231.43030.1-1.85-5.794.2324,41112,4661.967.47+1,925+28-353+1,6007.12-8619,218-2393451.8
'26/11/0233.133.831.732-1.85-5.476.2147,21423,5332.0115.4-5,861+760+191-4,9106.86+1,05619,304+1875843.03
'26/10/303134.529.633.8+1+3.0515.179,26037,8932.0925-9,994+8,220-566-2,3407.17-1,86318,248+2713972.18
'26/10/2930.832.830.232.8+2.95+9.888.8887,29043,5312.0128.2+7860+1,038+1,8247.67+5,73620,112+1161260.63
'26/10/2829.830.229.729.8+0.25+0.841.526,1593,3171.861.84+2,450+10+36.6+2,4967.56+11814,376+1100.07
'26/10/2729.629.828.929.6+0.2+0.682.899,2384,6391.992.72+22.5+1,577-56.6+1,5437.4-14514,258090.06
'26/10/2229.529.829.229.4-0.05-0.171.874,8653,1001.571.44+2,5820+59.8+2,6417.37-12314,403090.06
'26/10/2129.529.82929.4+0.3+1.032.574,2772,7791.541.26+1,411+3-125+1,2897.19+19014,526090.06
'26/10/2028.429.528.429.2+0.4+1.393.835,5082,8231.951.61+2,006-0.26+40.5+2,0467.12-45614,336090.06
'26/10/19292928.428.8-0.55-1.882.053,6453,8780.941.05-573+8+31.9-5337+8214,792090.06
'26/10/1629.229.52929.3+0.3+1.031.553,1062,0951.480.91+1,568+5-21+1,5527.06-1614,710090.06
'26/10/1529.229.428.829-0.55-1.861.694,6772,9151.61.36-555+10-119-6657.16+6614,726090.06
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
'26/10/1429.229.629.229.6+0.6+2.071.385,5083,0341.821.62+3,4130+14.5+3,4287.17-26414,660-190.06
'26/10/1328.729.128.729-0.05-0.171.383,5842,2481.591.04+1,620+50-66+1,6046.98+4614,9240100.07
'26/10/1228.629.428.429+0.45+1.583.54,5272,5511.771.31+723+20+145+8886.88-3614,878+3100.07
'26/10/08292928.528.6-0.35-1.211.734,1063,7391.11.18-2,144-8+24.3-2,1276.85+9714,916070.05
'26/10/07292928.828.9+0.1+0.350.872,8212,0251.390.82+407-37+1.72+3727.05-26414,819-370.05
'26/10/0629.429.828.828.8-0.15-0.523.455,5564,0381.381.62-277+5-19-2917.12-39415,083-1100.07
'26/10/0529.429.82929-0.25-0.862.914,9724,0941.211.45-1,149-38+4-1,1837.18+23715,477+1110.07
'26/10/022929.428.929.2+0.1+0.341.893,0672,0991.460.9+813-13-8+7927.19+3315,240-2100.07
'26/10/0129.729.829.129.1-0.55-1.852.193,3053,4170.970.97-4220-55.6-4777.17+15115,2070120.08
'26/09/3029.33029.229.6+0.65+2.242.415,7323,2281.781.7+1,684-22+42+1,7047.19+39415,056+2120.08
'26/09/292929.62929001.93,5842,2491.591.05+6700+2.24+6727.1-5714,662-1100.07
'26/09/242929.228.829001.032,2481,5321.470.65-2610-61-3227.1-4214,719-1110.07
'26/09/2329.729.72929-0.4-1.362.383,0032,8121.070.88-3580-117-4757.22+7114,7610120.08
'26/09/2229.829.829.429.4-0.2-0.681.524,1682,9391.421.23-3410-41.1-3827.23-2014,690-6120.08
'26/09/2129.429.829.229.6+0.4+1.371.888,8843,4922.542.63+2,9170+66+2,9837.2-9814,710+1180.12
'26/09/1829.229.228.929.2+0.2+0.691.214,5371,9402.341.32+7120+59+7717.02-2314,808-2170.11
'26/09/1729.229.428.829-0.15-0.512.066,2162,6272.371.8+1,507+20+57.5+1,5847.08+4514,831+3190.13
'26/09/1628.629.528.329.2+0.85+34.245,9012,4982.361.71+1.35-118+186+69.86.95-15714,7860160.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1528.82928.328.3-0.45-1.572.613,6482,0861.751.04-1,185-20-14.5-1,2206.93-8614,943+4160.11
'26/09/1428.62928.228.8+0.05+0.172.964,6302,6981.721.33-972+2,126+13.7+1,1686.97-9715,0290120.08
'26/09/1128.82928.628.7-0.3-1.031.212,5171,6481.530.72-316+178-107-2446.99-4815,1260120.08
'26/09/1028.829.228.629+0.2+0.692.264,1141,9532.111.19+563+104+167+8347.01-2415,1740120.08
'26/09/0928.62928.628.8+0.15+0.521.572,3861,5851.510.69+604+73+117+7936.98-20115,198-3120.08
'26/09/0829.229.228.628.6-0.35-1.212.072,4852,0181.230.71-158+50-18.1-1266.96-515,3990150.1
'26/09/0729.729.728.629-0.25-0.853.765,7793,5841.611.67-3,028+63-30-2,9956.95+36815,404-1150.1
'26/09/042929.328.829.2+0.75+2.631.937,8643,3642.342.29+3,795+417+22.2+4,2347.11-49815,037+3160.11
'26/09/0328.829.628.528.5-0.2-0.73.837,2793,1862.282.1-1,848+125-4.71-1,7276.87+6315,535-2130.08
'26/09/0228.328.828.328.7+0.3+1.061.943,4782,1361.631+908+198+112+1,2186.98-11215,472+3150.1
'26/09/0128.228.828.228.4+0.05+0.182.123,5001,8241.920.99+979+25+1.21+1,0057.2-7815,5840120.08
'26/08/3128.128.427.828.4+0.15+0.531.954,4592,0252.21.26+4940-40.5+4537.17-1515,663-1120.08
'26/08/2828.328.428.128.2+0.2+0.711.072,8711,6871.70.81+8550-8.97+8467.14-10515,678-2130.08
'26/08/2728.228.62828-0.1-0.361.963,7352,2861.631.05-281+15+6.11-2607.04+8615,783+2150.1
'26/08/2628.228.52828.1-0.05-0.181.784,0102,5861.551.13-1,9210-5.59-1,9277.03+10615,698-3130.08
'26/08/2528.628.827.628.2-0.5-1.754.367,0844,6311.531.98-4,162+6+40.7-4,1157.08+3915,592-3160.1
'26/08/242929.228.628.6-0.15-0.521.741,8441,4861.240.53-3010-1.02-3027.28+2915,5530190.12
'26/08/2129.229.428.828.8-0.45-1.542.052,9482,5401.160.85-1,262+10-19.6-1,2727.32+6115,524-1190.12
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
'26/08/202929.528.629.2+0.5+1.742.965,2332,8501.841.53+1,284+169+103+1,5567.42-29515,463-70200.13
'26/08/192830.22828.8+0.4+1.417.765,6863,1501.81.64-6270-8.09-6357.34-15215,758+16900.57
'26/08/18292928.228.4-0.65-2.242.595,7063,2841.741.63-1,797+412-55.2-1,4407.37+22115,910-39740.47
'26/08/1729.729.828.729-0.5-1.693.566,9704,0721.712.02-2,252+328-127-2,0517.47+715,689+661130.72
'26/08/1428.930.128.729.5+0.8+2.794.8816,1308,1841.974.77-3,660-9+60-3,6097.61+40315,682+31470.3
'26/08/1329.229.228.728.7-0.2-0.691.94,6002,8731.61.33-1,405-8-20.7-1,4347.83+5615,2800160.1
'26/08/1229.229.328.828.9001.734,7172,7131.741.37-23.4-4+28.9+1.557.92-30515,224-1160.11
'26/08/1129.729.828.728.9-0.7-2.363.898,2084,9031.672.37-5,285-15.8-65.9-5,3677.99+64315,529+1170.11
'26/08/1028.83028.629.6+1.3+4.594.7710,5665,5841.893.12+4,1180+161+4,2798.33-42114,886+5160.11
'26/08/0729.229.328.128.3-0.5-1.744.175,8413,7801.551.67-1,687+32-29.9-1,6857.92+27715,307-1110.07
'26/08/0628.42928.428.8+0.35+1.232.464,5682,7761.651.31+6830+6.46+6898+2715,031+1120.08
'26/08/0529.129.828.428.4-0.45-1.564.677,0635,0661.392.05+183+2-81.3+1038.01+22815,0040110.07
'26/08/0428292828.9+0.45+1.583.513,7232,4391.531.07+1,1340-76+1,0588.02-22214,777-6110.07
'26/08/032728.82728.4+1.1+4.026.45,3453,4701.541.51+2,1170-69.5+2,0487.94-35314,999+4170.11
'26/07/3127.82827.427.4+0.9+3.42.657,6073,9621.922.1+1,282+35+171+1,4887.84+2615,352+6130.08
'26/07/3026.627.126.326.4-0.5-1.862.975,6883,6711.551.52-149+18+13.8-1177.75-13215,326-1970.05
'26/07/2927.928.12627-0.75-2.717.47,8084,7021.662.1-184+20-58.2-2227.71-60515,458-6260.17
'26/07/2828.228.427.427.7-1.05-3.653.657,4544,4751.672.07-298+2-161-4577.68-18916,063+27320.2
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
'26/07/2729.429.428.228.8-0.45-1.543.945,4843,5771.531.57-1,2330+379-8547.71-23116,252-3050.03
'26/07/243030.229.229.2-0.9-2.993.656,3714,1431.541.88-3,1390+324-2,8157.68-4416,483+33350.21
'26/07/2329.831.429.830.1+0.7+2.385.2714,4036,1882.334.38+4,844-4+896+5,7367.9+26216,527+220.01
'26/07/2229.630.129.429.4-0.24-0.822.2810,5925,2542.023.24-2,506-5-1,274-3,7857.68-9316,265000
'26/07/2129.230.729.229.6+0.77+2.685.0310,5295,6091.883.26-1,418-14-566-1,9997.79+21316,358000
'26/07/2029.829.828.228.9-0.53-1.815.2610,2415,2241.963.06-2,554+123-5.38-2,4377.81-23716,146000
'26/07/1729.630.228.929.4-0.92-3.034.4715,8677,4592.134.84-4,178+2,838-192-1,5327.74-48216,383-2100
'26/07/1630.131.229.930.3-0.15-0.484.299,5935,2781.823.05-6970+132-5657.94-9716,865-6210.12
'26/07/1529.830.629.430.5+0.87+2.944.089,8305,0291.953.06-1,472-100+296-1,2758.04+1,13816,9630270.16
'26/07/1429.73028.529.6-0.39-1.29511,1216,2931.773.36-2480-66.4-3158.12-57515,825-27270.17
'26/07/1331.932.33030-1.93-6.067.2717,11210,3041.665.46-4,1660-325-4,4918.07-50416,401-124540.33
'26/07/0932.833.231.931.9-1.35-4.073.7820,27411,1921.816.76-4,8620-194-5,0568.47+56316,906-891781.05
'26/07/0834.234.532.533.3-0.05-0.155.9538,13919,110213.1-13,7350-99.3-13,8348.77-36116,343-102671.63
'26/07/0734.935.13333.3-0.92-2.686.2157,80827,1062.1320.4-10,231+7,133+35.2-3,0639.55-2,21116,704+1042771.66
'26/07/0631.934.231.934.2+3.09+9.947.6151,70019,4542.6618.2+7,095+3,778+48.1+10,92110+5,70318,915+721730.91
'26/07/0330.732.330.431.1+0.29+0.946.2722,9369,5292.417.5-4,255+5,922+99.5+1,7679.57-58513,213-6711010.76
'26/07/02313230.630.9-0.44-1.394.4824,22411,2082.167.8-6,872+5,880+75.9-9169.7-49513,798-4227725.6
'26/07/013333.631.231.3-1.69-5.137.3351,11821,5902.3717.1-2,535+8,368+155+5,98810.1-1,63314,294-2891,1948.35
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
'26/06/3030.33330.133+3+109.5240,77815,8202.5813.6-4,488+3,964-38.8-56310.2+1,18815,928+1,4211,4839.31
'26/06/2928.631.128.630+1.64+5.88.8741,93414,4312.9113.4+2,423+5,647+146+8,21710.4+67014,740+19620.42
'26/06/2629.329.828.328.3-1.16-3.935.0810,8415,8051.873.26-4,077+3,648-165-59410.2-4014,070+10430.31
'26/06/2529.83029.429.5-0.1-0.331.965,3412,8991.841.64+867-7-128+73110.3+3614,111+1330.23
'26/06/2429.730.329.329.6-0.48-1.613.547,6375,6991.342.34-1,4850-46.7-1,53210.2+25614,075-5320.23
'26/06/2330.430.729.630.1-0.34-1.113.6615,1196,8072.224.72-492-13-77.8-58310.3-10213,8190370.27
'26/06/2230.230.829.730.4+0.58+1.943.48,8764,7121.882.79+1,902-19+105+1,98810.2+7513,921+3370.27
'26/06/1829.930.129.629.8+0.05+0.161.624,5692,9801.531.41+697-19-14.3+66310.2-15313,846+2340.25
'26/06/1729.229.82929.8+0.58+1.992.655,2083,1311.661.59+761+38-30.8+76810.1+6313,999-13320.23
'26/06/1630.630.629.229.2-1.06-3.514.636,9285,6691.222.12-1,716-123-253-2,0929.99+1813,936-3450.32
'26/06/1530.430.73030.3+0.29+0.972.18,7214,2402.062.74+485+122+90.6+69810.1-9813,918-7480.34
'26/06/1229.930.329.730+0.92+3.1628,4434,3541.942.62+1,891+63+234+2,18810.1-38614,016+4550.39
'26/06/1129.129.428.329.1-0.05-0.173.495,8854,0001.471.76+622+131-79.8+6739.93-24714,402-18510.35
'26/06/1029.230.12929.1-0.53-1.793.758,3085,0091.662.54+1,118+116-125+1,1099.87+25914,650-12690.47
'26/06/0929.829.92929.6+0.53+1.833.329,2686,9101.342.83-1,470+54-67.9-1,4849.83+6614,391-1810.56
'26/06/0827.329.227.329.1-0.97-3.226.4315,9559,0991.754.68+1,989+117-395+1,71110-50014,325+3820.57
'26/06/0532.432.529.930.1-3.05-9.28.0326,70327,6380.978.41-4,857+82-371-5,1479.97+3214,826-35790.53
'26/06/0434.334.432.733.1-0.39-1.154.9163,83340,4661.5822.2-4,824+219+52.5-4,55210.2-1,73814,794+311140.77
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
'26/06/0332.633.532.633.5+3.05+103.0212,6845,2132.434.37+244-12+304+53610.4+23116,533+22830.5
'26/06/0229.630.529.230.5+0.82+2.774.421,94811,3781.936.78+2,381+318-10.3+2,68910.4+62816,302+6610.37
'26/06/0128.430.528.229.6+1.69+6.067.9627,38918,1841.518.39-5,151+103+650-4,39810.3+20915,674+5550.35
'26/05/2927.127.927.127.9+1.21+4.523.2514,1146,3442.224.03+1,471+20+108+1,59910.6-7915,465+4500.32
'26/05/2826.628.226.526.7+0.1+0.366.7211,0457,9241.393.1-6080-43.5-65110.5+36615,5450460.3
'26/05/2727.327.326.426.6-0.53-1.963.28,0716,2601.292.23-4740-22.4-49710.5+5115,179+4460.3
'26/05/262828.227.127.2-0.53-1.924.019,80410,2490.962.78-167-4+0.32-17110.6-6515,129-8420.28
'26/05/2528.328.327.227.7-0.1-0.354.1717,3729,1811.894.99-1,571+578-275-1,26810.6+25915,195-5500.33
'26/05/2227.328.327.127.8+1.5+5.74.631,15017,0681.838.94-1,347+575+517-25510.7+30514,936+19550.37
'26/05/2125.626.525.226.3+1.11+4.415.1816,0118,2331.944.33+2,119+525+187+2,83110.7+1,76614,631+9360.25
'26/05/2024.325.324.325.2+0.97+3.994.398,6735,3361.632.25+3,795+969+25.7+4,79010.6-34412,865+10270.21
'26/05/1924.224.624.124.2-0.05-0.21.994,4272,9771.491.11+191+659+62+91210.4+2113,209+2170.13
'26/05/1824.624.62424.3-0.1-0.42.183,3732,9861.130.85-3650-11.1-37610.3+3913,189-3150.11
'26/05/152525.424.324.4-0.39-1.564.35,2983,6071.471.36-4090-48.2-45710.4-19313,1500180.14
'26/05/1425.625.624.724.8-0.63-2.483.626,3715,2331.221.65-1,8580-37.6-1,89610.4+16913,343-7180.13
'26/05/132525.524.725.4+0.29+1.163.289,1034,4132.062.37+2,532+1+1.01+2,53410.5-39413,174+1250.19
'26/05/122525.124.425.1+0.24+0.973.116,7473,7281.811.73+2,897-6-39.5+2,85210.3-31413,568+5240.18
'26/05/1124.42524.124.9+0.82+3.423.628,8144,4851.972.24+3,904-1-7.72+3,89510.2-99813,882-59190.14
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
'26/05/0824.324.62424-0.34-1.392.385,0323,7211.351.26+2370-6.42+2319.97+19514,880-46780.52
'26/05/07252524.224.4-0.63-2.513.298,7115,7431.522.19-3,6270-34.1-3,6619.92+1,10414,686+791240.84
'26/05/0624.225.123.925+0.87+3.615.0112,6126,6121.913.23+3,0670+79.4+3,14710.2-28013,583-16450.33
'26/05/0523.524.123.524.1+0.53+2.252.664,1672,6451.581.03+7940-8+7869.94+11513,863+27610.44
'26/05/0423.323.723.223.6+0.48+2.092.514,2192,7981.511.02+1,360-9+48.3+1,3999.89-6613,748+9340.25
'26/04/3023.623.623.123.1-0.44-1.852.262,6512,6051.020.64-701-6-7.2-7149.8-1013,8140250.18
'26/04/2923.423.62323.5+0.15+0.622.482,6672,0371.310.64+564-4+30.3+5909.88+7613,8240250.18
'26/04/2823.223.52323.4+0.24+1.041.882,1631,8891.140.52-2.440+42.1+39.69.93+9413,7480250.18
'26/04/2723.823.82323.2-0.63-2.643.464,9514,4371.121.19-1,325-14+19.6-1,3209.92+5313,654+5250.18
'26/04/2424.224.423.523.8-0.44-1.83.397,1753,2072.241.76-946-12+10.1-9489.96+17413,601-34200.15
'26/04/2325.125.323.824.2-0.92-3.656.157,2647,3190.991.84-1,0350-23.1-1,05810+8213,428+11540.4
'26/04/2224.825.124.625.1+0.34+1.362.145,8813,2801.791.52+2,8560-6.88+2,84910.1+10813,346+2430.32
'26/04/2124.82524.724.8001.173,4202,1691.580.88+1,146-3+26.4+1,1699.89-3213,238-1410.31
'26/04/20252524.724.8001.365,7023,6571.561.47+1,330-1,144+8.23+1949.86+3213,270+28420.32
'26/04/1724.42524.324.8+0.39+1.582.776,4223,6641.751.64+2,833-39+57.2+2,8519.81-34313,238+3140.11
'26/04/1624.324.624.224.4+0.53+2.231.825,2773,1931.651.33+1,079-19+50.5+1,1119.69-1313,581+1110.08
'26/04/1523.52423.523.9+0.48+2.072.276,9813,7681.851.72+3,292-23+73.8+3,3439.61-8913,594+3100.07
'26/04/1423.523.623.423.4+0.15+0.621.253,7742,3771.590.92+1,2870+31.6+1,3199.46+2013,683+170.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1323.223.42323.3001.462,7621,8651.480.66+427-30+16.4+4149.37+5213,663-2960.04
'26/04/1023.723.723.323.3-0.29-1.232.053,9802,8911.380.96-73-40+60.3-52.79.34+4113,611-6350.26
'26/04/0923.223.622.823.5+0.53+2.313.576,0903,6001.691.47+2,046-26-142+1,8789.36-9313,570+2410.3
'26/04/0822.823.222.723+0.58+2.592.164,7762,7871.711.14+3,007-2+92.1+3,0979.22-14713,676+31350.26
'26/04/0722.622.722.322.4-0.1-0.431.722,5781,6381.570.6+4990-17.2+4829.05-13813,823-240.03
'26/04/0222.622.922.422.5002.153,1931,8811.70.75+1,002-70+24.1+9569.03-4713,962+260.04
'26/04/0122.322.622.122.5+0.53+2.422.23,5682,3121.540.83+1,331-154+225+1,4028.99-2414,009-440.03
'26/03/3122.322.52222-0.34-1.522.384,5652,8791.591.05-991-1+5.61-9868.91+4414,035-180.06
'26/03/3022.522.622.122.3-0.53-2.332.115,1123,1641.621.18-1,536-1-138-1,6758.96-8513,992+990.06
'26/03/27232322.622.9-0.39-1.661.873,3142,5971.280.78-1,613-7-13.5-1,6338.98+7914,077000
'26/03/2623.223.32323.3+0.24+1.051.263,7547,0060.540.9+628-8.56+15+6349.07+1713,998000
'26/03/2523.423.422.823+0.15+0.632.543,6945,5170.670.88-1,188-0.59+4.09-1,1849.03-2713,981000
'26/03/2423.223.322.622.9-0.05-0.213.163,4884,7700.730.83+103+1-47.1+56.99.07+214,009000
'26/03/2323.223.522.922.9-0.58-2.472.263,5157,1010.50.84-855+5-67.4-9179.05-2514,007-3200
'26/03/2023.523.923.423.5002.064,1084,0231.021+684+11+5.32+7009.09-5614,032-13320.23
'26/03/1923.623.623.323.5-0.29-1.221.634,2805,1150.841.04+3470+93.3+4409.05+4514,089-4450.32
'26/03/1823.924.123.523.8+0.1+0.412.655,4246,5140.831.33-103+26+63.2-13.59.04+3714,044-2490.35
'26/03/1723.72423.523.7+0.15+0.622.055,5546,3050.881.36+1,139-65-87.7+9879.01-8514,0070510.36
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
'26/03/1623.523.723.323.5+0.19+0.832.074,5366,5670.691.1-835+31-34-8388.94+7514,092-10510.36
'26/03/1322.623.422.223.4+0.48+2.114.867,5496,1181.231.79+340+32+64.6+4379.06-15314,017-283610.44
'26/03/122323.422.822.9-0.15-0.632.528,1914,10421.95-2,313-314+32.5-2,5949.03-7014,170-1933442.43
'26/03/1122.623.122.623+0.77+3.482.178,6444,0992.112.05-814+16-31.1-8299.19+21114,240-1155373.77
'26/03/1022.222.722.122.2-0.19-0.862.597,2273,8421.881.67-2,405+4-25.9-2,4279.24+11114,029-16524.65
'26/03/0922.222.521.822.4-0.53-2.323.166,3654,7251.351.46+1,455+58-179+1,3349.33-5113,918+46534.69
'26/03/0622.723.322.523003.587,9682,9122.741.9+142+7+20.4+1709.24+5013,969+206494.65
'26/03/0522.923.322.623+0.44+1.9335,2243,1491.661.24+271+16-56.5+2309.16+8913,919+196294.52
'26/03/0423.423.522.422.5-1.35-5.674.458,98812,6590.712.11-2,161+74-310-2,3979.13+9313,831-16104.41
'26/03/0324.524.723.823.9-0.63-2.563.755,1697,3730.71.28-1,497+76-106-1,5279.22-1213,738+36114.45
'26/03/0224.824.824.524.5-0.63-2.51.354,6925,5650.841.19-832+24+7.56-8009.29+18113,750+146084.42
'26/02/2625.425.52525.1-0.24-0.951.94,5323,7291.221.18-500-5-3.15-5089.37+14313,569+15944.38
'26/02/2525.525.825.325.4-0.05-0.191.94,6913,3071.421.24+2,089-35-1.47+2,0539.41+2613,426+175934.42
'26/02/242525.52525.4+0.44+1.742.136,0933,8241.591.6+1,798+5-66.2+1,7379.45-20413,400+675764.3
'26/02/2324.825.124.525+0.48+1.972.765,7433,5381.621.48+2,291+4+69.5+2,3659.4+1113,605+175093.74
'26/02/1124.524.524.324.5+0.05+0.20.993,6822,2331.650.93-42.7-4+151+1049.25-2513,609-14923.62
'26/02/1024.324.624.324.5+0.24+11.43,0341,9631.550.77+6810-19.6+6629.24-12713,635-254933.62
'26/02/0924.624.724.224.2002.22,9071,9331.50.73+3710+30.7+4029.22-3113,763-45183.76
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
'26/02/0624.524.523.924.2-0.29-1.182.174,0853,3361.221.02-4970-37.1-5349.19-35313,795-35223.78
'26/02/0524.825.424.524.5-0.39-1.553.54,2324,2001.011.09-4510+51-4009.21-8814,149+105253.71
'26/02/0424.42524.324.9+0.53+2.182.784,2992,4101.781.1+310-4+103+4099.22+2114,238+115153.62
'26/02/0324.324.624.124.4+0.24+11.82,9722,0931.420.75+467-71-19.4+3769.18-8614,218+135043.54
'26/02/0224.324.824.124.1-0.24-0.992.785,2105,0811.031.31-993-69-12.9-1,0759.13-27514,304+234913.43
'26/01/3024.824.824.324.4-0.39-1.561.954,3772,8311.551.1-93.2-5-26.2-1249.19-50014,580+114683.21
'26/01/2924.924.924.524.8+0.1+0.391.574,3593,1561.381.11-5040-50.6-5549.18-15315,081+964573.03
'26/01/2825.125.324.724.7-0.44-1.732.57,4554,7341.571.91-2,705+6-115-2,8149.16-18015,234-323612.37
'26/01/2726.126.12525.1-0.87-3.354.4711,3717,3931.542.97-3,118+18-235-3,3359.27-41515,414+623932.55
'26/01/2628.228.325.926-1.31-4.799.0430,72835,2310.878.42-12,145+75+211-11,8599.39+12915,829+433312.09
'26/01/2326.127.326.127.3+2.47+9.944.6812,2265,2462.333.42+1,3600+199+1,55910.1+1,64815,700+782881.83
'26/01/2224.725.124.624.8+0.39+1.582.186,0593,2031.891.56+1,642+33+228+1,90310-25314,052+222101.49
'26/01/2124.724.824.324.4-0.29-1.171.964,3563,4151.281.1-100+2-93.4-1929.93+5514,306+141881.31
'26/01/2024.624.924.424.7+0.05+0.22.164,2142,8661.471.08+484-1-24.4+4599.94-33114,251+71741.22
'26/01/1924.325.124.124.7+0.39+1.594.186,9623,9031.781.78+8140-18.4+7969.95-11614,582+251671.15
'26/01/1624.624.924.224.3-0.29-1.182.566,1884,6241.341.56-572-4-189-7659.9+23314,699-51420.97
'26/01/1524.524.724.324.6+0.15+0.591.785,8473,2101.821.48-840-6-13.1-8599.95-6914,467+101471.02
'26/01/1423.924.523.924.4+0.63+2.642.447,6223,9851.911.92+1,338+1-3.28+1,3359.97-11114,536+501370.94
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
'26/01/1323.92423.523.8+0.1+0.412.045,7433,3711.71.41+702-31-9.43+6619.91-514,647-5870.59
'26/01/1223.423.823.123.7+0.39+1.663.115,7353,1021.851.4+1,501-93+22.6+1,4309.92-45114,655+22920.63
'26/01/0923.523.723.123.3002.94,5383,7461.211.1-907-9+37.3-8799.82-8915,1060700.46
'26/01/0823.823.823.223.3-0.48-2.032.855,8915,5881.051.43-1,181-12-26.8-1,2209.83+28415,195-1700.46
'26/01/0723.323.923.123.8+0.68+2.933.569,4984,9211.932.32-264-37+101-2009.9+7214,911+7710.48
'26/01/0622.323.622.323.1+0.82+3.695.6413,5907,3621.853.26-2,518-30+295-2,2539.97+5714,839-7640.43
'26/01/0522.822.822.322.3-0.44-1.912.137,5735,3351.421.76-1,950+123+2.56-1,82410.2+41614,783+6710.48
'26/01/0222.923.122.722.7001.74,3453,1191.391.03-967+145+171-65110.4+9414,369-20650.45
'25/12/312323.122.722.7-0.15-0.631.484,4232,8961.531.04-1,3780-9.91-1,38810.5+16314,275-5850.6
'25/12/30232322.522.9-0.15-0.632.316,2024,7201.311.45-2,031-8.26-8.65-2,04810.5+9314,114-38900.64
'25/12/292323.222.823001.894,1502,8041.480.99-6880+35-65310.5+9814,022+81280.91
'25/12/2623.523.522.923-0.29-1.242.495,6353,9361.431.35-1,946-1+32-1,91510.6+6513,924+331200.86
'25/12/2423.523.623.223.3-0.1-0.411.865,7143,5901.591.38-1,225-17+28-1,21410.8-6313,860-17870.63
'25/12/2324.224.223.423.4-0.68-2.813.6110,2916,5121.582.51-2,7850-40.4-2,82510.8+51213,923+161040.75
'25/12/2224.724.824.124.1002.817,8325,6971.371.97-1,275-5.46+34.6-1,24611+13513,411-4880.66
'25/12/1923.924.423.924.1+0.34+1.432.049,4043,4952.692.35+1,857-1,892+17.8-17.111-2613,277-11920.69
'25/12/1824.82523.723.7-1.11-4.475.2516,6228,1022.054.15-5,274+10+117-5,14710.9+40813,303+441030.77
'25/12/172626.224.724.9-1.16-4.465.9516,3919,1541.794.28-8,752-110+21.4-8,84111.2+82912,895+8590.46
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
'25/12/162626.525.626-0.19-0.743.324,8943,9831.231.31-909-23+39.5-89211.7+4412,066-7510.42
'25/12/1525.826.525.526.2+0.15+0.563.94,4363,1431.411.2-48+129+32.6+11411.8+512,023+7580.48
'25/12/1226.326.62626.1+0.19+0.752.433,8912,7641.411.06-510+88+37-38511.8+2712,0190510.42
'25/12/1126.126.325.625.9-0.15-0.562.63,9144,0160.971.05-620+46-27.3-60111.8-1911,993+15510.43
'25/12/1026.126.42626-0.05-0.191.34,3602,6281.661.18-464-182-14.1-66011.9+112,012-4360.3
'25/12/0926.226.225.826.1-0.15-0.551.663,9932,7361.461.08+101-236-4.38-13911.9+2812,011-9400.33
'25/12/0826.82726.226.2-0.44-1.632.96,2324,0951.521.7-1,289-227+4.23-1,51111.9+17611,9830490.41
'25/12/0527.527.626.626.6-0.58-2.133.374,1795,8630.711.16-1,536-211+43.7-1,70312+17911,807+3490.42
'25/12/0427.427.627.227.2001.242,5701,9001.350.73+729-197+79+61112.1-3611,628+2460.4
'25/12/0327.327.327.127.2+0.34+1.260.92,1521,8301.180.61+377+67+30.1+47412+1111,666+1440.38
'25/12/022727.326.826.9+0.1+0.361.812,5402,2641.120.71+519+85+17.1+62112-12611,655+3430.37
'25/12/0127.127.226.826.8-0.39-1.421.421,7332,6070.660.48-68+68-11.2-11.212-4511,782-2400.34
'25/11/2827.227.32727.2-0.1-0.351.241,5581,6200.960.44+24+25+57.6+10712-14111,830+3420.36
'25/11/2727.227.626.927.3+0.29+1.082.512,5042,3081.080.7-29.2+54-12.3+12.512-4911,972-31390.33
'25/11/2626.52726.527+0.63+2.391.833,2442,3441.380.9+754+253+27.3+1,03512-10012,022-3700.58
'25/11/2526.126.726.126.4+0.39+1.492.234,2712,8561.51.17+890-5+12.2+89812-2912,123-80730.6
'25/11/242626.325.726+0.1+0.372.433,9363,3701.171.05+219+8+61.5+28812+112,154-311531.26
'25/11/212626.525.825.9-0.48-1.832.943,9664,4320.891.07+135+104+2.82+24211.9-4712,155-391841.51
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
'25/11/2026.226.525.826.4+0.39+1.492.793,5303,6020.980.96+418-79+19.8+35911.9+1212,203-102231.83
'25/11/192626.125.426+0.29+1.132.644,8313,0421.591.29-507+496-72.9-84.311.8+1112,192-462331.91
'25/11/1826.526.525.725.7-1.02-3.83.266,7036,4631.041.8-952+64-40.6-92811.9-14612,181+352792.29
'25/11/1726.72726.226.7+0.05+0.183.095,4643,4861.571.5+481+26+4.03+51111.9+8512,329-732441.98
'25/11/142727.326.626.6-0.63-2.32.666,6694,9901.341.86-1,280+12-44-1,31212.1+22212,245+33172.59
'25/11/1327.927.927.227.3-0.63-2.252.438,5025,3341.592.41-4100-117-52712.1+42312,026+1023142.61
'25/11/1227.728.227.327.9-0.63-2.23.228,2885,3321.552.38+993+6-280+71912.1+15911,603-72121.83