≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2374 佳能 (還原股價) / K線圖(日)

2374 佳能

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
52.552.4+0.1+0.19%2.1%52.152.651.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,6201.36億2,3701.11張/筆521.9315.220.17
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)
5,7663.1億4,9711.16張/筆53.75-4 (-7.09%)

連續漲跌: 首日上漲  ( +0.1元 / +0.19%)

財報評分: 最新49分 / 平均47分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 佳能董事會決議註銷限制員工權利新股之減資基準日 (公告訊息 11/06 17:17)

• 佳能2026年第三季合併財務報告業經董事會決議通過 (公告訊息 11/06 17:14)

• 代子公司佳能國際股份有限公司公告董事會決議讓與OA事業群 (公告訊息 10/30 17:30)

• 佳能收回已發行之限制員工權利新股註銷減資變更登記完成 (公告訊息 10/16 16:37)

• 越南深陷「電荒」！富士康、三星等1.1萬家企業被迫限電　急向中國購電解燃眉之急 (Anue鉅亨 10/04 19:10)

• 光學元件廠佳能8月營收13.13億元改寫10年來新高年增34% (Anue鉅亨 09/07 15:36)

• 能率創新Q2淨利1.23億元創近24季新高 推升上半年轉盈EPS0.4元 (Anue鉅亨 08/13 15:25)

• 佳能上半年淨利達5.11億元年增1.51倍 EPS1.55元 (Anue鉅亨 08/07 18:25)

• 佳能代重要子公司東莞能率科技有限公司公告修訂「資金貸與他人作業程序 (公告訊息 08/07 17:20)

• 佳能2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/07 16:47)

• 佳能國內第二次無擔保轉換公司債轉換價格調整 (公告訊息 08/04 21:42)

• 佳能調整配息率 (公告訊息 08/03 15:12)

• 佳能2026年度第二季合併財務報告董事會召開日期 (公告訊息 07/30 15:07)

• 佳能2元股息敲定8/19除息 首季淨利大增1.7倍EPS達0.73元 (Anue鉅亨 07/22 17:51)

• 佳能訂定除息基準日 (公告訊息 07/22 15:29)

• 佳能2026年股東常會通過解除董事競業禁止之限制 (公告訊息 06/25 14:35)

• 佳能2026年股東常會重要決議事項 (公告訊息 06/25 14:34)

• 佳能企業配發股息2元創12年新高 Q1淨利大增1.7倍EPS達0.73元 (Anue鉅亨 06/25 11:53)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2374 佳能 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共6,892日｜股價已還原
成交價: 52.5元 (+0.1元/ +0.19%)成交張數: 2,620張成交金額: 1.36億元
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339高
近2日新高
首日上漲
(+0.1元/ +0.19%)
第3011高
近2日新低
第2136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
52.5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53.459.665.265.869.477.687.340.419.815.79.516.88.7774.9
漲跌價-0.9-7.1-12.7-13.3-16.9-25.1-34.8+12.1+32.7+36.8+43+35.7+43.7-22.4
漲跌幅-1.69%-11.9%-19.5%-20.2%-24.4%-32.3%-39.9%+30.1%+165%+234%+453%+212%+498%-29.9%
振幅11.4%15.4%21.9%24.6%29.5%42%49.1%162%391%524%953%539%1032%57.3%
成交張數1萬1.61萬2.61萬5萬13.3萬58.9萬174萬717萬983萬1,202萬1,333萬1,456萬2,124萬142萬
成交金額5.4億8.72億14.8億30.4億86.8億442億1,384億5,210億6,463億7,043億7,278億7,556億1.06兆1,123億
週轉率2.97%4.78%7.72%14.8%39.3%174%515%2120%2909%3555%3944%4308%6285%421%

* 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
'26/11/1152.152.651.552.5+0.1+0.192.12,6202,3701.111.36+1630-0.15+1635.68+5614,051-13420.3
'26/11/1055.556.352.152.4-4-7.097.455,7664,9711.163.1-1,4170-3.92-1,4215.62-313,995+29550.39
'26/11/095457.65456.4+3+5.626.741,6571,5301.080.93+3540+4.75+3596.03-4513,998-1260.19
'26/11/0651.353.951.353.4-3.6-6.324.564,0623,0651.332.13+9030-15.7+8885.92-1,04014,043-1270.19
'26/11/0559.660.55757-2.6-4.365.872,0422,0580.991.19-540-10-645.55-7615,083-4280.19
'26/11/0460.461.157.559.6006.042,2902,0681.111.36+1250-1+1245.49-10715,159+10320.21
'26/11/0362.862.85959.6-3.2-5.16.052,6952,5381.061.63-1490-15-1645.41-37215,266+3220.14
'26/11/0262.163.562.162.8-0.4-0.632.229149720.940.57+1220-15+1075.44+2415,638-23190.12
'26/10/3062.763.461.363.2-0.4-0.633.32,2351,8671.21.39+3630-10.1+3535.44-5715,614-4420.27
'26/10/2965.465.663.663.6-1.6-2.453.071,8041,6951.061.16-6470-13.8-6615.34-7715,671-5460.29
'26/10/286565.364.665.2-0.7-1.061.063,0623,1090.981.99-8890-3.49-8925.45+9015,748+21510.32
'26/10/2764.366.46465.9+2.1+3.293.762,9411,8701.571.92+1310+3.01+1345.56+20315,658+3300.19
'26/10/2266.966.963.863.8-2.7-4.064.662,1582,4250.891.4-6010-6.44-6085.46-13315,455-7270.17
'26/10/2164.767.564.766.5+2.6+4.074.384,3443,5951.212.88+6280+8.88+6375.58+17715,588+19340.22
'26/10/2063.265.36363.9+0.7+1.113.641,4391,2781.130.93+4880-6.32+4825.37-6415,411-5150.1
'26/10/1963.563.762.563.2-1.5-2.321.851,2231,4230.860.77-2820-12.9-2955.3+2515,475-4200.13
'26/10/1664.365.764.264.7+1.2+1.892.361,2791,1871.080.83+4820-4.85+4785.43-4815,450+4240.16
'26/10/1565.665.663.563.5-2.4-3.643.192,8972,7251.061.86-9210-7.48-9285.31+4115,498+1200.13
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
'26/10/1464.467.464.265.9+2.2+3.455.022,1421,7391.231.41+3090-11.3+2975.5+14215,457+6190.12
'26/10/1365.565.563.663.7-2.1-3.192.892,4112,6460.911.55-7420-11.9-7545.41+6615,315+2130.08
'26/10/126666.365.665.8-0.4-0.61.061,3011,3440.970.86+2830-7.23+2765.61-1215,249-9110.07
'26/10/0866.666.766.166.2-0.4-0.60.98561,3070.660.57-1040+0.27-1035.57+3715,2610200.13
'26/10/0766.266.866.266.6+0.4+0.60.911,1211,0321.090.75+3930-0.25+3935.57-115,2240200.13
'26/10/0666.967.566.166.2-0.3-0.452.111,3491,5220.890.9-2940-12.2-3065.45+8215,2250200.13
'26/10/0567.767.966.566.5-0.6-0.892.091,7351,8210.951.16-4490+0.9-4485.53-715,1430200.13
'26/10/0266.667.266.367.1+0.4+0.61.351,0549661.090.71+510-2.34+48.75.64-1315,150-2200.13
'26/10/0167.567.566.566.7-0.5-0.741.491,2211,8210.670.82-1050-2.18-1075.71-11115,163+9220.15
'26/09/3066.867.366.667.2+1+1.511.061,4521,2851.130.97+5990+0.83+6005.77-15315,274-2130.09
'26/09/2966.466.966.166.2-0.1-0.151.211,1309701.160.75+2190-4.95+2145.76-315,427-1150.1
'26/09/2466.266.565.766.3+0.2+0.31.219539610.990.63-1150-9.54-1255.67-615,430-5160.1
'26/09/2367676666.1-0.4-0.61.51,4041,2761.10.93+1710+0.4+1715.72-515,4360210.14
'26/09/2267.967.966.466.5-0.8-1.192.232,0161,7681.141.35-3520-9.4-3625.65+13915,441-1210.14
'26/09/2167.867.967.367.3-0.2-0.30.891,4691,1801.250.99-1960+3.52-1925.75-19315,302-2220.14
'26/09/1867.467.566.667.5+0.7+1.051.352,1341,3891.541.43+2130+16.2+2295.78-2615,4950240.15
'26/09/1767.467.766.766.8+0.1+0.151.51,8951,2711.491.27+86.60-9.21+77.45.7+1215,5210240.15
'26/09/1666.467.16666.7+1+1.521.672,1191,4261.491.41+935-22-10.8+9035.62-38115,509-6240.15
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
'26/09/1566.666.965.765.7-0.9-1.351.81,3261,4790.90.88-143-54-20.2-2175.36-5015,890+2300.19
'26/09/146767.265.966.6-0.7-1.041.931,4341,9820.720.95-1270-19.6-1465.35-1715,940+2280.18
'26/09/1166.56866.467.3002.381,8281,6121.131.23+5330-0.5+5325.37-23215,957+4260.16
'26/09/1067.76867.167.3-0.4-0.591.331,4511,2601.150.98+106-8-7.12+90.95.22+3616,189-14220.14
'26/09/0968.168.467.567.7+0.3+0.451.341,9151,4491.321.3+97+1-17.1+80.95.15-2116,153+5360.22
'26/09/08707167.367.4-0.1-0.155.484,1493,2451.282.84-1,1610-4.32-1,1665.03+3416,174-1310.19
'26/09/0768.96967.367.5-0.8-1.172.491,8951,7351.091.28-622-2-2.79-6275.15+7516,1400320.2
'26/09/0468.86967.168.3+0.4+0.592.81,5271,5890.961.04+21.1-2+5.9+255.27+6416,065+4320.2
'26/09/0370.571.867.967.9-2.2-3.145.564,4025,5110.83.05-2,3140-68.1-2,3825.26+15316,001-8280.17
'26/09/0268.771.268.470.1+1.4+2.044.084,6393,7421.243.26+1,4340+16.6+1,4516.04-8515,848+8360.23
'26/09/0169.570.768.768.7002.912,6223,1380.841.82-1400+15.8-1245.69+13815,933-10280.18
'26/08/3168.569.668.368.7-0.3-0.431.881,9101,5561.231.32-11.60-4.16-15.85.3+2915,795+3380.24
'26/08/2870.270.368.869-0.1-0.142.171,9431,7481.111.34-1800-6.77-1875.26+3815,766-5350.22
'26/08/2769.870.969.169.1-1-1.432.573,0622,8561.072.14+5.010-43-37.95.26+1315,728+2400.25
'26/08/2667.170.467.170.1+3.2+4.784.935,0524,2231.23.5+1,3310+57.1+1,3885.12+1015,715+13380.24
'26/08/256667.165.666.9-0.2-0.32.241,6991,8000.941.13-1820-76.2-2584.69-515,705-15250.16
'26/08/2468.768.76767.1-1.4-2.042.482,3512,3031.021.59-9710-38.8-1,0104.58+2915,710+8400.25
'26/08/2168.269.167.868.5+1.4+2.091.944,1373,3531.232.83-1,1080+9.18-1,0994.61+15015,681+17320.2
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
'26/08/2067.368.166.667.1+0.2+0.32.241,2961,3660.950.87-45.40-22.6-684.79-1315,531+5150.1
'26/08/1966.368.466.366.9-0.4-0.593.121,8511,8670.991.25-233-3-18.8-2554.81-715,544+10100.06
'26/08/186969.167.367.3-1.55-2.262.682,5162,7790.911.76-3830-60.3-4434.98-10415,551000
'26/08/1768.570.168.568.9+0.39+0.572.412,3772,4290.981.7+1560-7.37+1485.16+11115,655000
'26/08/1469.169.368.468.5-0.39-0.561.412,0061,9021.051.42+4480-20.2+4285.2-8115,544000
'26/08/1369.970.468.968.9-0.58-0.842.242,0782,3180.91.49+1030-13+905.06-12215,625-1500
'26/08/1269.27069.169.4+0.39+0.561.272,2182,0611.081.59+2580-14.8+2435.07-5915,7470150.1
'26/08/1170.570.96969-1.26-1.82.623,5903,60312.58-9090-1.71-9115.06-6515,806-8150.09
'26/08/1068.670.767.770.3+2.33+3.434.434,3353,5311.233.1+1,4430+108+1,5515.32-12815,871-4230.14
'26/08/076969.467.468+0.39+0.573.023,5092,8271.242.47-1780-0.06-1784.84+415,999-4270.17
'26/08/0667.56866.667.6+0.29+0.432.022,1431,8611.151.49-3840-0.48-3854.99-3115,995+2310.19
'26/08/0566.667.766.167.3+1.85+2.822.373,2032,6491.212.21+1,0620+67.1+1,1305.14+1716,026-2290.18
'26/08/0464.665.864.465.5+0.1+0.152.232,3372,0561.141.57-1800-26.1-2064.87-9016,009-13310.19
'26/08/0362.365.662.365.4+3.3+5.325.323,5633,3151.072.37+931+2+36.4+9694.96-26416,099-3440.27
'26/07/3161.763.46162.1+4.18+7.214.192,9982,1711.381.91+723+2+29.7+7544.72+10816,363-1470.29
'26/07/3060.26157.357.9-2.91-4.796.073,0992,8191.11.89-1.63+2-24.1-23.84.56-22916,255+3480.3
'26/07/2962.663.457.960.8-1.26-2.038.925,0344,1171.223.12+663+3-76.6+5894.44-78516,484-11450.27
'26/07/2863.464.26262.1-4.08-6.173.383,6703,4261.072.38-4340-61.8-4964.27-1,10817,269-8560.32
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
'26/07/2766.567.565.666.1+0.58+0.892.963,8522,8641.352.64-6320-2.6-6354.38+13618,377+9640.35
'26/07/2466.166.965.165.6-0.58-0.882.792,3501,9091.231.59-299+3-33.3-3294.73+9918,241-3550.3
'26/07/2366.566.964.966.1+0.39+0.593.12,0171,8321.11.37+1780-27.6+1514.82-2618,142+12580.32
'26/07/22666765.765.7+0.49+0.741.931,8531,85611.27+53.50-36.9+16.64.79-9918,168-2460.25
'26/07/2164.365.663.965.3+1.94+3.072.611,5511,4521.071.04+1020+6.66+1094.9+14818,267+8480.26
'26/07/2066.166.861.963.3-2.43-3.697.534,6393,6631.273.05+894-1-169+7244.87-1,04418,119-2400.22
'26/07/1768.169.565.765.7-4.18-5.975.426,0135,0741.194.17-3370-155-4924.59-73219,163-5420.22
'26/07/1670.270.368.669.9-0.78-1.12.472,9772,4801.22.12-380-1-161-5414.63-2119,895+2470.24
'26/07/157171.670.270.7+0.49+0.691.941,9741,7471.131.44+2860-32.7+2534.72-819,9160450.23
'26/07/1473.973.967.770.2-3.11-4.248.485,6665,3811.054.09-1,027-1-113-1,1414.76-74819,924-6450.23
'26/07/1373.675.97373.3+0.49+0.6746,1524,6921.314.7+4460+104+5504.98-8720,672+1510.25
'26/07/0973.574.772.472.8003.072,5152,2811.11.9+444-1+2.38+4464.84-1320,759+6500.24
'26/07/0872.473.171.272.8+0.19+0.272.672,2591,9991.131.68-980-57-1554.74+3720,772-3440.21
'26/07/0775.376.27272.6-2.52-3.365.684,6803,9931.173.55-6470-110-7574.75+1720,735-7470.23
'26/07/0675.776.674.775.2+0.29+0.392.594,3123,2621.323.36+713-2-35.3+6764.91-3020,7180540.26
'26/07/0374.176.173.774.9+0.1+0.133.254,1393,3981.223.19+255+1-71.4+1844.83+8920,748+2540.26
'26/07/0271.275.970.474.8+3.4+4.767.769,8917,2951.367.59+1,835+2+199+2,0374.77-13820,659+12520.25
'26/07/01747471.471.4-1.46-23.63,6473,7940.962.73-2500-70.9-3214.26-10320,797-1400.19
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
'26/06/3071.673.871.472.8+1.94+2.743.423,4442,7761.242.58+9230-38.5+8854.32-33720,900+4410.2
'26/06/2972.373.570.970.9-1.75-2.413.614,6574,0151.163.45-686-1-162-8494.01-52121,237-1370.17
'26/06/2676.778.572.372.6-4.47-5.798.0611,5899,1431.278.95-1,8660-377-2,2434.24-14421,758-12380.17
'26/06/2576.779.475.577.1+3.79+5.175.4317,87813,0341.3714.2-6600+495-1654.64+78221,902+13500.23
'26/06/2474.474.472.573.3-1.17-1.562.485,2484,1011.283.96-7910-25.4-8164.51-6521,120-6370.18
'26/06/2373.875.27274.5+2.04+2.824.428,5545,5701.546.48+8350-85.2+7504.67+11321,185+3430.2
'26/06/227474.672.472.4-0.68-0.932.925,1274,3451.183.87+71.40-83.4-124.25+9321,0720400.19
'26/06/1873.774.273.173.1-0.97-1.311.444,1964,6980.893.17-1950-60.6-2564.26-7620,979+20400.19
'26/06/1772.374.87274.1+1.75+2.423.896,8845,1731.335.22-9440+131-8134.3-26921,064+4200.09
'26/06/1673.473.672.172.3-0.68-0.932.133,8033,0681.242.84+2270-230-2.184.78-16621,333-1160.08
'26/06/1571.774.370.973+3.01+4.34.856,0514,7431.284.54+1,3710+296+1,6664.78-13521,499+4170.08
'26/06/1271.87269.970+0.39+0.562.933,5323,0151.172.58-102-2+27.8-76.14.36-7421,6340130.06
'26/06/11697067.669.6+0.1+0.143.495,2314,2591.233.7-4200-43.4-4644.33-5021,708-5130.06
'26/06/1071.475.369.569.5-3.01-4.157.98,8827,0831.256.58-8700-154-1,0244.36-11621,7580180.08
'26/06/0971.474.170.572.5+2.04+2.895.16,2874,7631.324.71-1160+103-13.64.61-11221,874+5180.08
'26/06/0869.871.769.770.5-6.9-8.912.519,3597,8311.26.77-1,0720-509-1,5814.56-1,82621,986-11130.06
'26/06/0578.680.977.277.4-1.17-1.484.715,54710,7221.4512.6-3,399-1-101-3,5014.69+72223,812-24240.1
'26/06/047981.276.878.6-0.68-0.865.5110,7038,1921.318.64-1,4350-42.5-1,4785.47+35723,090-14480.21
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
'26/06/0380.180.579.179.2-0.87-1.091.77,5075,8921.276.15-1,0550-181-1,2375.81+38122,733-19620.27
'26/06/0282.982.979.180.1-2.14-2.64.7214,32610,8311.3211.9-1,6070-184-1,7916.21+28722,352-11810.36
'26/06/0181.883.980.982.3+1.46+1.83.7321,52115,2711.4118.3+2440+281+5256.89+2922,065+18920.42
'26/05/2977.78277.580.8+4.47+5.855.8520,79414,3911.4417.3+2,693-1+384+3,0766.83+10722,036+18740.34
'26/05/2878.779.975.876.3-2.14-2.725.29,1887,9411.167.37-5430-87.3-6316-49221,929-4560.26
'26/05/2780.781.177.778.5-1.55-1.944.259,6597,8711.237.88-5160-91-6076.17-34422,421-28600.27
'26/05/2681.883.37980-1.26-1.555.3812,4649,5001.3110.3-2,3600-86.5-2,4476.51+6922,765-15880.39
'26/05/2582.482.580.381.3+0.29+0.362.7611,3149,0611.259.49-3540-138-4927.36+52822,696+201030.45
'26/05/2278.781.678.181+2.91+3.734.4815,43910,4491.4812.8+6,2690+436+6,7067.48-35522,168+38830.37
'26/05/2177.379.177.378.1+1.55+2.032.286,2295,1211.225.01+9420-49.3+8925.64-11422,523+4450.2
'26/05/2077.87876.276.5-1.07-1.382.255,5404,2961.294.4+2200-141+79.35.41-4722,637-11410.18
'26/05/198080.176.577.6-2.43-3.034.4912,4949,4711.3210-2,3890-423-2,8115.41-6522,684-10520.23
'26/05/1879.180.67580+0.19+0.247.0617,73413,1841.3514.2-4,1060-93.3-4,1996.11+74122,749-6620.27
'26/05/1579.38378.979.8+1.85+2.375.3533,32021,9151.5227.8+6,6510+509+7,1607.49-11322,008+7680.31
'26/05/1478.380.577.978+0.39+0.53.3811,7768,4971.399.58+1,446-2+3.94+1,4475.74+9422,1210610.28
'26/05/1379.179.777.177.6-2.43-3.033.2811,8469,4221.269.51-3,203-6-399-3,6085.41-18122,027-10610.28
'26/05/1278.781.376.580+1.85+2.366.0915,19410,6171.4312.4+3,976-4+480+4,4526.15+46022,208-7710.32
'26/05/1176.778.676.478.2+1.94+2.552.87,9006,1401.296.33+1,0270+111+1,1375.05+11021,748+21780.36
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
'26/05/0877.378.874.976.2-1.17-1.515.028,9517,1491.257.05-5020-130-6324.73-6021,638-4570.26
'26/05/0778.279.47777.4+0.49+0.633.168,9186,9461.287.17-8850+13.9-8724.9+47521,698+13610.28
'26/05/0679.179.276.176.9-1.75-2.223.9510,4148,2551.268.31+540-1-173+3675.12-23821,223-45480.23
'26/05/0578.780.777.978.7-0.97-1.223.5417,53113,4521.314.3-1,3930-259-1,6524.91-7221,461-43930.43
'26/05/0477.78075.879.6+3.5+4.595.4827,57921,4361.2922.3-2,7170+115-2,6025.28+1,14121,533+451360.63
'26/04/3072.87972.376.1+3.3+4.539.0730,27421,9351.3823.8+3,6710+474+4,1455.78+1,29820,392+61910.45
'26/04/2972.474.772.372.8+1.85+2.63.4216,60012,1491.3712.5-2,1870+17.5-2,1694.66+29919,094+1300.16
'26/04/2869.371.468.271+2.14+3.14.655,3174,1391.283.83+3240+49.8+3745.07-6318,795+6290.15
'26/04/2769.570.868.268.9-0.39-0.563.794,8813,5131.393.48+7150-35+6804.9+6518,8580230.12
'26/04/2469.971.268.469.2+0.29+0.424.084,1963,6071.163.02-4950+3.45-4924.63+2718,793+2230.12
'26/04/2374.874.86869-4.86-6.589.219,6638,8101.17.04-1,3800-220-1,6004.77-33718,766+21210.11
'26/04/2274.377.272.773.8+1.07+1.476.1414,65011,5361.2711.3-3,0580+304-2,7545.02+36519,103000
'26/04/217172.770.272.7+2.52+3.63.65,8554,9821.184.31+8580+237+1,0945.88+12518,738000
'26/04/2070.771.670.270.2001.943,8833,4901.112.83+6950-5+6905.76-7218,613000
'26/04/1770.570.869.870.2+0.1+0.141.392,4102,3071.041.74+4190-12.1+4075.59-25118,685-1900
'26/04/1670.571.569.770.1+0.39+0.562.513,9323,2591.212.85+247+1+166+4145.5-2118,936-11190.1
'26/04/1571.271.969.269.7-0.19-0.283.754,8564,7401.023.53-6350-54.9-6905.41+17918,957-25300.16
'26/04/1469.870.969.169.9+1.17+1.692.545,3384,4721.193.85-1760+65.6-1105.59+14118,778-4550.29
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1367.969.266.968.8+0.68+13.422,8442,5311.122+1450+54.7+2005.6+7018,637+3590.32
'26/04/1068.269.767.768.1+1.07+1.593.043,6833,1821.162.6+2890+51.2+3405.49+7318,567-1560.3
'26/04/0968.568.566.867+0.1+0.152.472,8072,8680.981.95-5110+13.1-4985.47-8318,494-2570.31
'26/04/086767.766.566.9+1.85+2.841.792,4022,3791.011.66+5850+49.7+6355.57+2418,592-5610.33
'26/04/0765.666.164.565.1+0.49+0.752.561,7801,8950.941.19+3100-42.6+2685.4-27118,568-21660.36
'26/04/0266.86764.364.6-1.36-2.064.122,7132,8110.971.82-4760-30.7-5075.31-2818,839+4870.46
'26/04/0166.26765.665.9+1.17+1.82.252,0251,9981.011.38+291-1+9.58+2995.43-10018,867+12830.44
'26/03/3167.768.364.764.8-2.72-4.035.323,8093,7001.032.58-309+6-83.2-3865.36-10618,967+9710.37
'26/03/3068.568.967.367.5-2.62-3.742.223,2082,8551.122.24-818+5-195-1,0095.43+11619,073-9620.33
'26/03/2768.970.268.170.1-0.29-0.413.035,1224,1471.243.64-730+4+74-6525.65-10818,957-513710.37
'26/03/2670.571.36970.4+0.39+0.553.193,5063,8100.922.53+136+2.09-2.2+1365.89+30619,065+185843.06
'26/03/256970.868.970+2.43+3.592.873,7673,9500.952.72+1,062+1.83+75.8+1,1395.83+30218,759+45663.02
'26/03/2469.469.766.667.6-0.19-0.294.582,8942,8601.012.02+1760-94.1+81.45.58-12318,457+105623.04
'26/03/236670.665.367.8-0.49-0.717.825,3764,9761.083.78+54.90+520+5755.51-5418,580-2305522.97
'26/03/206969.567.868.3-0.68-0.992.542,8262,9560.961.99+2290-39.6+1905.5-14918,634+1327824.2
'26/03/1969.970.26969-1.94-2.741.783,0193,2660.922.16-405+1-29.6-4345.43-13918,783-366503.46
'26/03/1870.371.369.970.9+1.17+1.671.953,7443,2001.172.72+758+0.06+2.6+7614.66-2918,922-1206863.63
'26/03/1770.770.769.369.7+0.1+0.141.952,8652,5661.122.06-4060+5.8-4004.4+4418,951+78064.25
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
'26/03/1669.971.369.569.6+1.07+1.562.553,9923,2811.222.88-3030+37.2-2664.51-2818,907+247994.23
'26/03/136869.367.568.6-0.29-0.422.682,4572,3151.061.73-26.1+10+3.96-12.14.56-2018,935+717754.09
'26/03/1269.970.268.468.9-1.46-2.072.622,9963,2590.922.14-235+75-27.4-1874.57-4418,955+4907043.71
'26/03/1170.170.569.670.3+1.65+2.41.272,8003,1540.892.02-1710-14.8-1864.65+9518,999+82141.13
'26/03/1068.969.66868.7+2.43+3.672.493,4803,0591.142.46+5930+43.7+6374.92-6418,904+302061.09
'26/03/0964.166.36366.2-3.79-5.414.724,9474,3771.133.31+5370-258+2794.71-57118,968-121760.93
'26/03/0669.970.368.770-0.68-0.962.342,4862,5020.991.78-4840-60.3-5454.58+3219,539-271880.96
'26/03/0570.971.369.570.7+2.72+42.573,5293,1861.112.57+5290+9.04+5384.68-16319,507+392151.1
'26/03/0472.172.266.868-5.24-7.167.299,6528,2711.176.85+1,0600-265+7954.63-80219,670+31760.89
'26/03/0376.777.47373.2-3.5-4.565.78,8798,87416.81-2,5560-345-2,9014.27-5220,472-21730.85
'26/03/0275.677.674.976.7-1.94-2.473.464,8404,3911.13.82-240-147-1714.84-7420,524-211750.85
'26/02/2678.179.377.778.7+0.58+0.752.114,6793,9391.193.78+5840+34.9+6194.76-11020,598+71960.95
'26/02/2579.879.877.478.1-1.75-2.193.047,2646,9621.045.84-1,9260-420-2,3464.57-29320,708-51890.91
'26/02/2479.281.178.279.8+1.46+1.863.728,4966,6951.276.97+2210-86.9+1345.13+36121,00101940.92
'26/02/2376.678.775.678.4+3.11+4.134.136,8225,4641.255.45+1,8420+645+2,4875.05-15720,640+441940.94
'26/02/1175.775.874.975.3-0.1-0.131.293,1253,1021.012.42-4290-62.8-4924.49-23320,799-41500.72
'26/02/1076.376.574.575.4-0.49-0.642.696,2255,6871.094.83-1,1250-97.6-1,2234.6-36721,032-111540.73
'26/02/0977.88075.875.8-0.1-0.135.56,9235,9191.175.51-8290-36.5-8655-6921,399+11650.77
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
'26/02/0677.277.275.175.9-1.75-2.252.757,8466,5651.26.15-1,1560-336-1,4925.21-31021,468+451640.76
'26/02/0579.983.177.777.7-0.29-0.376.9720,48715,0701.3617-1,3660+30.9-1,3355.72-15421,778+541190.55
'26/02/0477.378.576.278+0.68+0.882.896,0054,9551.214.81-4740-58.6-5335.98+921,932+65650.3
'26/02/038080.975.676.8-0.1-0.136.911,4959,8021.179.24-3,1530-22.8-3,1766.12+40421,923000
'26/02/0280.381.574.876.9-5.31-6.468.118,93217,8161.0615.2+2,6600-957+1,7037.07-2,23821,519000
'26/01/3091.392.282.282.2-9.07-9.9410.945,46644,3511.0340.4-10,2370-837-11,0746.26-18023,757-300
'26/01/2989.994.285.691.3+3.38+3.849.7765,14048,8161.3360.7+2,1490+126+2,2749.37+1,73723,937-9330.01
'26/01/2887.18984.587.9+1.74+2.025.2626,63020,5691.2923.9+8140+406+1,2208.7+37222,200-23960.43
'26/01/278789.38486.2-0.1-0.116.1537,72547,2360.833.9-1250+326+2018.46-99421,828+71190.55
'26/01/2681.588.381.486.3+5.98+7.458.6541,62232,3361.2937.1+6,9420+604+7,5468.48+2,32322,822-231120.49
'26/01/2384.185.880.280.3-2.9-3.486.7323,52524,7010.9520.2-3,510-146-528-4,1846.32-2220,499-411350.66
'26/01/2281.585.880.383.2+3.57+4.486.9128,55723,8431.224.6+3,616-156+950+4,4108.12-1420,521-281760.86
'26/01/2178.282.777.479.6+1.45+1.856.7922,56817,6101.2818.9+2,841-161+506+3,1867.25+84620,535+62040.99
'26/01/2078.280.57778.2+0.39+0.54.4710,1667,3631.388.33+953-162+511+1,3016.3+11019,689+41981.01
'26/01/1979.780.477.877.8-1.64-2.073.2810,85916,5230.668.87-3,103-190-17.2-3,3116.03+78319,579-311940.99
'26/01/1677.380.877.379.4+2.9+3.784.5423,90017,3351.3819.8+3,868-17+541+4,3926.9+78918,796+562251.2
'26/01/1577.877.875.876.5-0.48-0.632.633,8404,9610.773.04-438+3-104-5395.7+15618,007-111690.94
'26/01/1475.577.875.377+1.54+2.053.326,7125,3701.255.35+3,011-10+185+3,1866.18-19017,851+161801.01
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
'26/01/1377.87875.175.5-1.64-2.133.755,9647,9450.754.7-1,474-10-52.8-1,5375.43+9018,041-81640.91
'26/01/1276.277.875.977.1+1.45+1.912.555,9104,6861.264.71+2,262-10+78.9+2,3315.91-10517,951+31720.96
'26/01/0976.277.77575.7+0.97+1.293.625,6444,3971.284.45+624-7+28.3+6455.33+3018,056+21690.94
'26/01/0876.576.574.674.7-1.83-2.42.524,5695,5790.823.56-438-3-116-5575.28-4718,026-141670.93
'26/01/0777.578.476.276.5-0.29-0.382.766,9728,3290.845.58+269-14-26+2295.56-5418,073+21811
'26/01/0675.877.875.776.8+1.54+2.052.827,4917,0321.075.98+1,145-13+83.3+1,2165.48+26418,127+21790.99
'26/01/0576.67774.975.3-1.16-1.522.785,11610,6200.484.02-47.9-19-100-1675.31-10817,863-121770.99
'26/01/027578.274.976.4+1.54+2.064.388,9786,5831.367.13+3,0180+48.6+3,0675.29-41717,971+141891.05
'25/12/3176.676.874.874.9-1.74-2.272.647,2356,0701.195.66-1,933-3-89.6-2,0264.45-17618,388-41750.95
'25/12/3075.277.373.476.6+1.25+1.665.127,7497,9430.986.04-1,3730+149-1,2244.88+46418,564-371790.96
'25/12/2974.776.274.375.4+2.22+3.032.518,6077,1821.26.73+1730+147+3205.23+52518,100+42161.19
'25/12/2673.673.97373.2001.322,6192,6780.981.99+438-4-11.7+4225.2+917,575-22121.21
'25/12/2474.574.873.273.2-0.87-1.172.223,7244,1480.92.85-6690-21.3-6905.01-1317,566-92141.22
'25/12/2375.875.973.974-1.25-1.672.564,0944,09113.17-1,3130-30-1,3435.1+13417,579+32231.27
'25/12/2273.875.373.875.3+1.93+2.631.972,9372,6331.122.27+1,121-2+64.4+1,1835.7-22517,445-182201.26
'25/12/1974.374.573.373.4-0.48-0.651.73,3653,3231.012.57-285-2-33.9-3215.36+1017,670-92381.35
'25/12/1875.475.473.873.8-1.64-2.172.053,1183,4280.912.4-3240-12.7-3375.46-12217,660-92471.4
'25/12/1775.477.275.475.5+0.48+0.642.453,2253,0441.062.54-106-3+3.97-1055.58-8017,782+82561.44
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
'25/12/16767673.875-1.06-1.42.794,5804,57113.55+4000-114+2865.6-23917,862-432481.39
'25/12/1576.276.87676.1-1.45-1.871.123,0763,4770.882.43-1100-196-3065.45-15218,101+122911.61
'25/12/1277.278.676.977.5+0.68+0.882.143,8673,7391.033.11+907-3+28.9+9335.41-15118,253-292791.53
'25/12/1178.478.676.876.8-1.06-1.362.235,5334,3701.274.45+225-7-6.52+2125.13-22818,404-103081.67
'25/12/1079.179.577.677.9-0.97-1.222.456,4305,2291.235.22-98.9-3-3.48-1055.04-22018,632-63181.71
'25/12/0979.279.678.778.9-1.45-1.81.26,2875,8561.075.14-1,336-4-95.1-1,4364.99+11418,852-173241.72
'25/12/0879.280.37880.3+1.64+2.092.947,9448,1520.976.52+4.64-3-4.73-3.095.25-20118,738-1923411.82
'25/12/0579.681.878.478.7-1.83-2.284.3225,97826,1760.9921.5-2,8310-237-3,0685.12+13418,939-275332.81
'25/12/0477.280.977.280.5+5.21+6.924.8724,73317,6511.420.4-1,0730+567-5076.04+1,89218,805+1265602.98
'25/12/0376.177.175.275.3+0.1+0.132.572,8682,9420.972.25-2110+3.76-2086.31-9316,913-34342.57
'25/12/0276.277.175.175.2-0.87-1.142.663,4963,5220.992.75-29.70-5.34-356.37+1617,006+674372.57
'25/12/0177.777.97676.1-1.35-1.752.493,2513,5790.912.58-5530-14.8-5686.39-6116,990-663702.18
'25/11/2877.577.676.477.4-0.19-0.251.493,5083,2321.092.8-51.80+14.2-37.76.41-3217,051-144362.56
'25/11/2779.279.377.177.6-0.77-0.992.836,5408,1250.85.27-7790-61.3-8406.65-11617,083-374502.63
'25/11/2675.57975.478.4+3.96+5.324.9312,1689,9651.229.82+9570+116+1,0736.95+7417,199-1474872.83
'25/11/257475.57474.4+0.97+1.311.975,6055,8720.954.34+5140+6.51+5206.62-13817,125-216343.7
'25/11/2474.574.57273.4-0.39-0.523.414,4367,0952.0310.9-558-3-80.7-6426.43-1617,263-1836553.79
'25/11/2175.576.473.473.8-3.19-4.143.887,4307,6740.975.74-136-3-82.3-2226.17-30617,279-418384.85
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
'25/11/207878.776.177+1.93+2.573.477,0588,3320.855.65+1,2010+18+1,2196.23-5017,585+1098795
'25/11/1976.276.774.775.1-1.16-1.522.667,2536,5231.115.68+22.8-4-89.9-71.15.98-10217,635-787704.37
'25/11/1878.579.576.176.2-2.7-3.424.410,76612,6010.858.63-5190-67.9-5875.99-18617,737-568484.78
'25/11/1781.381.77979-1.83-2.273.4610,67413,0130.828.85-1670-126-2936.07-52317,923+419045.04
'25/11/148284.580.780.8-3.19-3.794.614,62820,9590.712.5-581-3-152-7376+1718,446+1738634.68
'25/11/1387.387.38484-3.38-3.873.7628,66524,5331.1725.2-8,6310-297-8,9286.06+15018,429-1196903.74
'25/11/1288.689.284.587.3005.343,15555,8660.7738.6-5,2590-513-5,7728.99+1,13318,279-2548094.43