≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2376 技嘉 (還原股價) / K線圖(日)

2376 技嘉

日期: 09/23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
365366.5-1.5-0.41%1.77%370370363.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,92914.4億3,4581.14張/筆366.53.6813.660.22
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)
6,79724.96億7,532902張/筆367.3-1.5 (-0.41%)

連續漲跌: 連2跌  ( -3元 / -0.82%)

財報評分: 最新45分 / 平均48分

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 技嘉旗下技鋼科技首座算力中心GAIFA落腳土城 強勢布局AIDC基礎建設與驗證能力 (Anue鉅亨 09/22 10:19)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• 技嘉 AORUS INFINITY 亮相 Gamescom 2026 沉浸式電競體驗獲玩家熱烈迴響 (PR Newswire 08/31 23:00)

• 技嘉攜手 NVIDIA 推出 GeForce RTX™ 50 系列《CONTROL Resonant》遊戲套裝，全面升級遊戲體驗 (PR Newswire 08/28 23:00)

• 技嘉攜手 AMD 推出《鬼武者 WAY OF THE SWORD》遊戲套裝 (PR Newswire 08/27 10:17)

• 代重要子公司寧波技嘉科技有限公司公告董事會決議盈餘分配案 (公告訊息 08/26 14:16)

• RTX Spark與AI伺服器雙引擎發威 PC品牌下半年營運走揚 (Anue鉅亨 08/24 17:59)

• 技嘉前進 Gamescom 2026 打造 「AORUS INFINITY」主題電競樂園 (PR Newswire 08/20 23:00)

• 技嘉受惠Neocloud大擴產 今年AI伺服器營收力拚翻倍占比衝七成 (Anue鉅亨 08/18 17:44)

• 2453張成功出逃！凌巨陷暫停買賣壓力　台股5檔收跌停一次看 (ETtoday新聞雲 08/17 13:59)

• 台積電漲5元至2400　台股收漲46點 (ETtoday新聞雲 08/17 13:35)

• 澄清2026/08/16經濟日報產業版報導 (公告訊息 08/17 11:40)

• 〈熱門股〉技嘉Q2大賺66億元寫新猷 股價周漲15%外資力挺連10買 (Anue鉅亨 08/15 10:30)

• 技嘉Q2大賺近1個股本 年增逾1倍 上修資本支出至28-30億元 (Anue鉅亨 08/14 19:19)

• 技嘉辦理現金增資發行普通股參與發行海外存託憑證 (公告訊息 08/14 17:27)

• 技嘉董事會通過2026年度第二季合併財務報告 (公告訊息 08/14 17:26)

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

• 〈台股盤後〉台積電領軍鴻海、廣達齊揚 漲358點日K連3紅穩步攻上45500大關 (Anue鉅亨 08/12 14:21)

• 技嘉 AORUS GeForce RTX™ 50 INFINITY 系列顯示卡正式上市 搭載新世代散熱系統釋放極致效能 (PR Newswire 08/10 23:00)

• 技嘉 32 吋 240Hz QD-OLED 4K 電競螢幕 MO32U24 正式上市 (PR Newswire 08/10 09:00)

• 記憶體大漲推升顯示卡迎第三波漲價潮 板卡廠平均出貨單價激增進補 (Anue鉅亨 08/09 11:47)

• 技嘉2026年第二季合併財務報告董事會召開日期 (公告訊息 08/06 14:17)

• 記憶體狂漲也擋不住！AI邁入代理型時代，RTX Spark帶動PC產值逆勢爆發 (Anue鉅亨 08/02 09:10)

• 台灣精品亮相日本台灣形象展 技嘉、台達電等10場產品體驗會吸睛 (Anue鉅亨 07/29 18:42)

• 代重要子公司智嘉投資股份有限公司公告董事會通過股利基準日 (公告訊息 07/24 16:53)

• 代重要子公司智嘉投資股份有限公司公告董事會決議盈餘轉增資發行新股 (公告訊息 07/24 16:53)

• 代重要子公司智嘉投資股份有限公司公告董事會決議盈餘分配案 (公告訊息 07/24 16:52)

• 技嘉旗下技鋼推出首波AMD EPYC 9006伺服器 11月量產出貨 (Anue鉅亨 07/24 11:47)

• 技嘉小金雞技宸7/27登興櫃 訂單能見度高今年營運看增 (Anue鉅亨 07/22 17:15)

• 搶AI伺服器商機！兆豐、一銀及國泰世華統籌技嘉集團470億聯貸案超認2.11倍 (Anue鉅亨 07/21 19:14)

• 兆豐銀攜手一銀、國泰世華銀　主辦技鋼470億元聯貸案搶全球AI商機 (ETtoday新聞雲 07/21 19:06)

• 技嘉旗下孫公司技宸前進資本市場 7/22舉行興櫃前法說會 (Anue鉅亨 07/21 17:14)

• 迎傳統旺季與料源改善 板卡族群Q3營運走旺 (Anue鉅亨 07/20 16:46)

• 技嘉旗下技鋼簽署350億元大型聯貸案 充實營運資金 (Anue鉅亨 07/13 18:12)

• 代重要子公司技鋼科技股份有限公司公告董事會決議通過與聯貸銀行團簽訂聯貸合約案 (公告訊息 07/13 16:40)

• 〈台股開盤〉颱風後補漲跳近千點躍過月線 法說行情發威拚站穩4萬6 (Anue鉅亨 07/13 09:42)

• 技嘉展示 AI TOP ATOM 四機串聯叢集，以科學運算驗證地端 AI 擴展能力 (PR Newswire 07/09 13:33)

• 技嘉旗下技鋼拓展GIGAPOD AI與HPC基礎架構平台 加速企業AI工廠部署 (Anue鉅亨 07/09 10:44)

• 技嘉AI訂單出貨暢旺 6月營收428.9億元年增近7成 (Anue鉅亨 07/08 17:03)

• 00929 啟動「五力灌頂」，上半年績效逾75%制霸高股息ETF戰場 (Anue鉅亨 07/07 09:20)

• 上半年高股息績效王00929 7月大方配息0.38元創新高 年化近15% (Anue鉅亨 07/01 18:17)

• 快訊／破紀錄！00929配0.38元　年化配息率15% (ETtoday新聞雲 07/01 16:16)

• 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)

• 高通AI資料中心報捷 供應鏈聯電、南亞科受惠 (Anue鉅亨 06/25 14:47)

• 技鋼科技攜 AI、HPC 與次世代基礎架構 亮相德國ISC High Performance 2026 (Anue鉅亨 06/22 15:27)

• 技嘉挾AI伺服器與新品雙重紅利看旺 AI伺服器全年營收占比可望逼近7成 (Anue鉅亨 06/20 08:32)

• 〈士電股東會〉營運內外皆美 國內AIDC商機掌握度高、今年外銷營收可望年增3成 (Anue鉅亨 06/17 12:56)

• 千億級00713飆天價！換股增刪15檔　砍富邦金、凱基金轉進第一金 (ETtoday新聞雲 06/16 18:02)

• 技嘉、微星深化電競應用 透過AI核心技術加持提升PC硬體價值 (Anue鉅亨 06/14 09:21)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2376 技嘉 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/23 交易資料統計

共6,943日｜股價已還原
成交價: 365元 (-1.5元/ -0.41%)成交張數: 3,929張成交金額: 14.4億元
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9高
近3日新低
連2跌
(-3元/ -0.82%)
第3311高
近6日新低
第812高
近5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
365元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年
'24/09/24
~09/23
3年
'23/09/25
~09/23
5年
'21/09/24
~09/23
10年
'16/09/26
~09/23
15年
'11/09/26
~09/23
20年
'06/09/25
~09/23
今年
01/02
~09/23
起算價35635035034132722627324425373.42611.18.35241
漲跌價+9+15+15.5+24+38.1+139+92.1+121+112+292+339+354+357+124
漲跌幅+2.53%+4.29%+4.43%+7.04%+11.7%+61.8%+33.7%+49.8%+44.1%+397%+1302%+3181%+4269%+51.7%
振幅5.9%7%10%11.9%30.9%83.5%74.3%96.2%92.6%461%1456%3541%4770%84.3%
成交張數2.24萬3.39萬5.18萬11.7萬44.3萬127萬192萬317萬712萬1,407萬2,266萬2,505萬3,214萬156萬
成交金額82.4億123億186億417億1,549億4,210億5,867億9,288億2.06兆3.35兆3.93兆4.01兆4.19兆4,906億
週轉率3.34%5.05%7.73%17.4%66.1%190%286%474%1062%2100%3383%3740%4797%234%

* 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
'26/09/23370370364365-1.5-0.411.773,9293,4581.1414.4+442-13-86.7+34223.5+1476,258+302844.54
'26/09/22373375360366-1.5-0.413.946,7977,5320.925+657-6.45-199+45222.8+2326,111-92544.16
'26/09/21360376355368+12+3.375.911,63513,0650.8943+570+37.4-113+49522.3-3725,879+232634.47
'26/09/18360368356356+1+0.283.246,6466,1121.0923.9+347+232+165+74422.2+1606,251-1112403.84
'26/09/17354358352355+5+1.431.714,8514,3951.117.2-1,025+1,412+78.3+46522.1-1576,091+63515.76
'26/09/16344350341350+7+2.042.624,0513,9501.0314-1,172+1,097+285+21022.3-666,248-313455.52
'26/09/15346346342343-1-0.291.452,2382,7450.827.69-692+162-31.5-56222.4-136,314+303765.96
'26/09/14346348343344-5-1.431.582,9743,7340.810.3-996+612-113-49822.5-806,327+33465.47
'26/09/11344350342349-2.5-0.712.283,4324,1460.8311.9-1,568+548-30.7-1,05022.6+186,407-73435.35
'26/09/10348353342352+2+0.5735,2285,8260.918.2-1,594+411+44.5-1,13922.8-376,389-393505.48
'26/09/09356358350350-7.5-2.12.524,6946,3900.7316.6-1,955-3.91-55.8-2,01523-36,426-363896.05
'26/09/08364364351357-7.5-2.063.76,3867,3780.8722.7-2,746+651-295-2,38923.2-1486,429+2054256.61
'26/09/07370371361364+3.5+0.972.775,3095,8890.919.4-370+465-184-89.923.6-1546,577+202203.34
'26/09/04352366352361+10.5+33.717,4668,2040.9126.9+1,824-558+308+1,57423.6+3606,731+92002.97
'26/09/03364369347350-11-3.046.098,1808,9380.9229.4-1,039+55-420-1,40423.4-3576,371-31913
'26/09/02358363356362+2.5+0.72.094,9305,6090.8817.7-247+674-34.2+39223.4+66,728+81942.88
'26/09/01358360354359+1+0.281.685,6696,2920.920.3-894+410-12.9-49723.5+416,722+51862.77
'26/08/31348358346358+9+2.583.586,4326,1931.0422.8+1,325+443-0.05+1,76823.5+786,681+131812.71
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
'26/08/28348353347349+4+1.161.743,5244,1170.8612.3+500-801-12.6-31423.3+226,603+31682.54
'26/08/27351354345345-6.5-1.852.563,9726,2670.6313.8+106-347-140-38123.2-2406,581+311652.51
'26/08/26348354346352+4+1.152.165,2835,4970.9618.5+876-1,236-110-47023.3-1996,821-11341.96
'26/08/25338350336348+6.5+1.914.113,1974,7880.6710.9+37.2+38.7+31+10723.2-117,02001351.92
'26/08/24338344337341+1.5+0.441.912,7933,3310.849.53-4540-58.1-51223.1+1017,031+11351.92
'26/08/21342344338340-4.5-1.311.63,4866,4070.5411.9-1,257-104-47.2-1,40823.2-236,930-61341.93
'26/08/20354355342344-4.5-1.293.735,8616,5150.920.2-2,334+441-24.7-1,91823.4+836,953-101402.01
'26/08/19343352339348+0.5+0.143.886,7548,0060.8423.5-1,993+497+237-1,26023.7+316,870-211502.18
'26/08/18359362346348-10-2.794.6113,20815,8000.8446.4-2,234+431-275-2,07824-8776,839-3541712.5
'26/08/17380382358358-39.5-9.945.9122,95525,7270.8983.6-7,888+75.6-183-7,99524.4+1,0007,716+1115256.8
'26/08/14390402386398+4+1.023.9414,33516,0600.8956.6+5,116-4.3+47.6+5,15925.5-5396,716+2044146.16
'26/08/13386395380394+18+4.794.1318,53020,8160.8972+6,832+90.1+243+7,16524.7-1657,255+782102.89
'26/08/12352381352376+25+7.138.2717,99220,0000.967.1+4,224+206+354+4,78423.7+1,1417,420+411321.78
'26/08/11350353346350+1+0.291.864,1004,7580.8614.4+1,051-14-124+91323-596,279+4911.45
'26/08/10346352343350+5.5+1.62.626,5456,4681.0122.7+2,371-1,231+278+1,41822.9-976,338+2871.37
'26/08/07348351341344002.915,2334,7131.1118.1+134-167-80.5-11422.6-456,435-1851.32
'26/08/06342348339344+2+0.582.787,4906,2741.1925.7+1,907-234+18.8+1,69222.6+2716,480+7861.33
'26/08/05340347338342+10+3.012.7110,3609,3191.1135.4+4,976+31.8-44.1+4,96422.2-196,209+29791.27
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
'26/08/04324338320332+7.5+2.315.5510,15710,2370.9933.8+5,592-97-1,113+4,38221-1376,228+37500.8
'26/08/03320332314324005.710,8918,8271.2335.3+4,572-234-1,311+3,02720.3+1606,365+13130.2
'26/07/31319327316324+17.4+5.653.618,3207,0501.1827.8-1,015+379-51.1-68719.7-26,205000
'26/07/30311312301307-2.89-0.933.585,3395,7850.9217-213+229+54.7+70.519.9-946,207000
'26/07/29319324304310-5.3-1.686.277,55111,9830.6324.4-470+313-67.9-22420-2696,301-2200
'26/07/28328329314315-21.7-6.444.299,0899,7360.9330.1+1,054-1,761-304-1,01120.2-3416,570-291220.33
'26/07/27342342326337-4.82-1.414.86,5687,5910.8722.6-1,643+650+122-87120.2-2376,911-1583134.53
'26/07/24338345335342003.17,6137,5031.0126.9-1,090+213+134-74220.5+317,148-214716.59
'26/07/23338342332342+6.27+1.872.877,4418,3190.8926.1-957+912+198+15220.4-1367,117+494926.91
'26/07/22331338330336+6.75+2.052.27,8998,0030.9927.4-785+775+222+21320.6-1907,253-674436.11
'26/07/21319329319329+9.64+3.023.174,8914,7771.0216.5-1,017+655+192-17120.8-5887,443-455106.85
'26/07/20316324306319+5.79+1.855.697,4507,5760.9824.4-1,028+808+266+4620.8-2138,031+1305556.91
'26/07/17318320312313-11.6-3.562.528,5528,6410.9927.9-1,442+192+231-1,01921-1948,244+24255.16
'26/07/16330330324325-6.75-2.032.035,4164,5931.1818.3-615-757+282-1,09021.2+3318,438-44235.01
'26/07/15325333323332+9.64+2.993.144,8875,6300.8716.7+228-111+343+46021.2+858,107-274275.27
'26/07/14327327312322-1.45-0.454.624,8996,0220.8116.1-594+153+71.5-37021.2+288,022+814545.66
'26/07/13329330322324-0.96-0.32.534,3204,3650.9914.6+624-51.6-52.1+52021.2+1317,99403734.67
'26/07/09325329322324+1.45+0.452.244,0764,5490.913.8+234+0.16+30.3+26421.2-2347,863+53734.74
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
'26/07/08317325316323+7.71+2.452.754,7764,5091.0615.9+960+30.3+43.9+1,03421.1-2498,097+13684.54
'26/07/07325328315315-9.16-2.823.865,6186,7870.8318.7-872+714+75.6-82.221-918,346-23674.4
'26/07/06331332324324-1.93-0.592.364,5115,0410.8915.3-1,933+1,284-86.9-73521.2+1288,43703694.37
'26/07/03325330324326001.773,8394,2640.913.1-1,156+1,036+161+4121.4+508,309-23694.44
'26/07/02325331321326+0.96+0.33.264,4074,6150.9515-1,698+1,070+114-51421.6-378,259-33714.49
'26/07/01336336325325-6.27-1.893.26,1616,9540.8921-2,712+1,219-157-1,65021.9-508,296-33744.51
'26/06/30320334320332+18.3+5.854.4611,36910,7491.0638.8+1,030+1,321+141+2,49222.3+1178,346+93774.52
'26/06/29309318309313+5.3+1.723.134,8475,3240.9115.8-840+1,412+90.7+66222.2-1378,22903684.47
'26/06/26318319307308-14-4.343.599,84713,3270.7431.9-447+837+9.63+39922.3-1198,366+113684.4
'26/06/25329332320322-4.82-1.473.545,8707,4680.7919.8-1,417+572-81.5-92722.4+778,485-23574.21
'26/06/24318327313327+8.2+2.574.247,3438,4240.8724.5+430+627+66.1+1,12322.6-1238,408-23594.27
'26/06/23328328317319-8.68-2.653.398,90512,5940.7129.6-1,694+288+0-1,40622.5-3628,53103614.23
'26/06/22338338325327-4.34-1.313.9213,00417,6220.7444.4-2,818-966-89.4-3,87422.8-5688,893+243614.06
'26/06/18336340332332-3.38-1.012.598,6478,7360.9930-1,767-99+82.4-1,78323.1+1269,461-23373.56
'26/06/17334337331335-0.48-0.141.875,7537,2690.7920-391-326-40.4-75823.6+919,327+13393.63
'26/06/16340340333336-1.45-0.432.155,6106,4240.8719.6-621+563-13.5-7223.6-439,236+13383.66
'26/06/15338341331337+7.23+2.192.925,6957,0560.8119.8+286+72+58.6+41723.9+919,279-933373.63
'26/06/12339341329330+1.93+0.593.828,1728,6120.9528.3+1,314+7-19.7+1,30123.8-4509,188-54304.68
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
'26/06/11332336320328-4.34-1.314.7912,56412,1771.0342.7-1,211-145+32.3-1,32323.2-4319,638-54354.51
'26/06/10338344331332-14-4.043.915,74715,711155+1,214+17-358+87323.5-49910,069+14404.37
'26/06/09337347331346+13.5+4.064.9312,39512,362143.6-2,933+893+112-1,92823.5+65410,568+294394.15
'26/06/08323337323333-23.1-6.53.7915,20317,3530.8852.1+2,112+6-904+1,21523.8-8059,914+1274104.14
'26/06/05357362346356-4.82-1.344.4117,41518,5770.9463.8+5,346-768-126+4,45223.6-54510,719-42832.64
'26/06/04377379359361-24.1-6.275.0122,72227,3310.8386.2-2,511+1,191-546-1,86722.8-60711,264-372872.55
'26/06/03378388364385+8.2+2.186.423,44425,4360.9291.3-1,412+921-192-68423.1+38011,871+433242.73
'26/06/02374381366377+3.38+0.94.0125,61126,1880.9899.4-415+3,252-30.9+2,80623.3+8811,491+252812.45
'26/06/01371382363373+16.4+4.595.2738,91636,7801.06150-4,462+4,171+492+20023.4+51011,403+162562.25
'26/05/29338358338357+31.3+9.636.2233,43530,6621.09123+5,368+1,539+587+7,49423.9+95310,893+142402.2
'26/05/28324338319325+4.82+1.55.7117,17516,5981.0358.4+948+1,370+174+2,49222.9-1709,940+142262.27
'26/05/27329329319321-3.38-1.042.989,03510,2000.8930.3+416+242+80.9+73822.8-7310,110+62122.1
'26/05/26328328318324-0.48-0.153.1211,02511,4740.9636.9+1,140-10-80.7+1,04922.8-58610,183+42062.02
'26/05/25320331319324+13.5+4.343.7217,12816,7831.0257.5-649+647+121+11922.6+9310,769+182021.88
'26/05/22307313300311+5.79+1.94.2713,22713,0011.0242.3+2,173-147-32.4+1,99422.5-42010,676+101841.72
'26/05/21297308294305+14+4.84.815,51113,3751.1648.6-928-478+226-1,17922.3-3111,096+81741.57
'26/05/20298302289291-2.89-0.984.4313,96713,7771.0142.7-1,566+622-342-1,28623.2+21411,127-281661.49
'26/05/19309312294294-24.6-7.725.933,75230,5301.11106-5,998+163-881-6,71623.4-1,47910,913-481941.78
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
'26/05/18324338316319+3.86+1.237.0439,13837,0941.06133+694+3,054-221+3,52723.8-63512,392+42421.95
'26/05/15318320304315-0.48-0.155.220,43617,4431.1766.6-1,298-35.6+77.2-1,25623.4+2,25713,027+142381.83
'26/05/14311320309315+13+4.313.8316,98515,4571.155.5+1,099+108+257+1,46423.7+1,42010,770+82242.08
'26/05/13306307299302-7.23-2.342.3412,82511,1371.1540.3+2,601-2.5-81.3+2,51823.7+2869,350-72162.31
'26/05/12316317304310-3.38-1.084.3112,39511,3551.0939.8+3,123+43.1-231+2,93523.1-5919,064-12232.46
'26/05/11317321306313+7.23+2.375.0520,71618,9951.0967.4+1,336-70.4-12.1+1,25422.7+5559,655+32242.32
'26/05/08305312294306+7.71+2.596.1521,91826,2040.8469.2+4,095-108+37.1+4,02422.5-1,6139,100+102212.43
'26/05/07300305290298+7.71+2.665.3224,53723,5211.0476.1+1,186+288+640+2,11422+1,13310,713+152111.97
'26/05/06273294273290+20.7+7.697.6924,15928,6430.8471.1+6,526-503+1,042+7,06521.9+1,3999,580+431962.05
'26/05/05269271266270+0.48+0.181.974,5404,7550.9512.7+463-351-5.69+10620.9+1038,181-61531.87
'26/05/04268272261269+5.79+2.24.216,5096,2901.0318+138-409+292+20.620.8+1198,078+21591.97
'26/04/30263270261263+0.48+0.183.35,6364,4701.2615.5+578-142+54.5+49020.9-1127,95901571.97
'26/04/29271271261263-8.68-3.23.557,2628,2840.8819.9-2,395-92-85.7-2,57320.7-1488,071+21571.95
'26/04/28278278270271-3.38-1.232.985,0917,4770.6814.4-812-51.4-112-97621.3+2038,219-91551.89
'26/04/27273276266275+6.75+2.523.788,64111,9050.7324.4+2,299-53.3+245+2,49021.4+2218,016+121642.05
'26/04/24270271266268+2.89+1.0925,0367,7090.6514-269-162+126-30521-727,795+11521.95
'26/04/23277279262265-9.64-3.515.969,06415,4260.5925.2+2,586-341-372+1,87421.1-1,0737,867-261511.92
'26/04/22280282275275-3.38-1.212.438,72315,8980.5525.1+2,008-1,295-48.6+66320.6-758,940-121771.98
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
'26/04/21271281270278+9.16+3.414.1215,84522,5940.745.6+2,742-1,194+141+1,68820.4+2079,015+161892.1
'26/04/20273273266269-2.41-0.892.498,1558,0741.0122.7+991+13.1-91.3+91320.1-9518,808-61731.96
'26/04/17271275268271+0.48+0.182.6710,8759,5701.1430.6+3,092+5.73-34.9+3,06320-6909,759+21791.83
'26/04/16270276265271+1.93+0.723.9415,47634,1790.4543.4+2,027+249-145+2,13219.5+56110,449-91771.69
'26/04/15258274258269+14.9+5.886.0725,94928,7750.972.2+10,584+106+85.6+10,77519.2+199,888+691861.88
'26/04/14258264254254-0.48-0.193.7910,23226,7090.3827.4+262+7.55+36.2+30617.7+6669,869-41171.19
'26/04/13255258250255+1.45+0.573.439,00911,7480.7723.8+462+373+14.7+85017.8+809,203+161211.31
'26/04/10245256243253+11.1+4.585.5816,45014,4511.1442.8+830+458+599+1,88817.4+4699,123+631051.15
'26/04/09239247238242+6.27+2.663.6811,98513,0060.9230.1+2,205+794+43.2+3,04217.4+1578,654+42420.49
'26/04/08221236221236+21.2+9.896.9710,71411,5150.9325.8+5,312+3.73+462+5,77917+4038,473000
'26/04/07223223214215-5.3-2.413.953,6804,4300.838.23-1,799+5.32+50.9-1,74316.2+1018,070000
'26/04/02225225219220-3.86-1.722.83,0723,4500.897.02-138+9.09+232+10316.4-167,969000
'26/04/01222225219224+9.16+4.272.72,9533,0670.966.83+963+11+92.3+1,06616.5-117,985-1700
'26/03/31219220214215-5.3-2.412.854,7244,4521.0610.6-389+1.21+214-17416.4-447,996-15170.21
'26/03/30223225220220-6.75-2.982.133,7224,1570.98.55-1,306+1.38+90.2-1,21416.5+1458,040-54320.4
'26/03/27225228222227+1.45+0.642.574,3604,2421.0310.2+2,233+0.27+37.1+2,27116.8+657,895-3861.09
'26/03/26228229224225-0.48-0.211.924,7753,7621.2711.2+2,432-2.25+52+2,48116.5-627,830+1891.14
'26/03/25232233224226-0.96-0.434.045,9445,968114+647-1.26-21.3+62416.2+2167,8920881.12
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
'26/03/24230232224227+2.41+1.083.445,8954,8391.2213.9+3,044+2+97.7+3,14416-1577,676-10881.15
'26/03/23234234223224-15.4-6.444.439,41127,0870.3522.1+160+10.7+55.1+22515.6+1657,833-73981.25
'26/03/20239242235240+0.96+0.43.036,7325,1941.316.7-398-7.69-1.71-40715.6-1757,668-231712.23
'26/03/19236242234239-1.93-0.83.416,1306,9690.8815.2-131-11+45-97.315.7-1497,843-141942.47
'26/03/18241242239241+1.45+0.61.218,5028,2271.0321.2+982-20+60.5+1,02315.7-2157,99202082.6
'26/03/17232242230239+11.1+4.865.515,45014,5331.0638+3,029-11+245+3,26315.6-38,207-52082.53
'26/03/16229230224228+3.38+1.535,1485,5640.9312.2+1,567+14-77+1,50415.1-538,210-142132.59
'26/03/13220228219225+4.82+2.193.735,7636,2110.9313.4+1,385+3+22.1+1,41014.9-1248,263+102272.75
'26/03/12223225218220-3.86-1.723.025,6326,9150.8112.9-740+286-106-55914.8+1208,387-92172.59
'26/03/11215225215224+10.6+4.984.757,1236,8931.0316.4+2,628+3+141+2,77215-2338,267-32262.73
'26/03/10213213209213+5.79+2.792.097,0035,7641.2215.4+2,370+4+115+2,48914.7+918,500-12292.69
'26/03/09202207199207-3.86-1.833.887,6086,9251.116+1,655+26+84.6+1,76514.3+898,409-32302.74
'26/03/06211215209211+0.96+0.462.986,4335,6021.1514+1,477-138+82.3+1,42214.2+1538,320+42332.8
'26/03/05212215208210+3.86+1.873.277,1596,0561.1815.7+2,523-3+30.4+2,55014+218,167+32292.8
'26/03/04212216206206-14.5-6.554.3710,61011,3220.9423-445+9-49.1-48513.6-108,146-32262.77
'26/03/03229229220221-7.23-3.173.814,9096,5980.7411.4-1,508+3-175-1,68013.7+518,156-52292.81
'26/03/02226231224228-2.89-1.253.134,2464,247110+245-8-55.4+18113.9-228,105-1402342.89
'26/02/26227231225231+4.34+1.912.776,6818,5700.7815.8+25.4-51-83.5-10913.8-528,127+1503744.6
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
'26/02/25219230219227+6.75+3.074.827,6377,666118+1,079-325-43.5+71113.8-2458,179-42242.74
'26/02/24218221218220+0.96+0.441.542,8983,6210.86.6+180-230-102-15213.6-18,424-42282.71
'26/02/23218223218219-2.41-1.092.44,6348,1080.5710.6-480-264-5.11-75013.6+188,425-12322.75
'26/02/11220222218221+2.89+1.321.772,7733,4150.816.35+189-46-208-65.413.5-1088,409+22332.77
'26/02/10216219216218+2.41+1.121.563,7353,6481.028.45+3780+12.8+39113.5-1108,517-172312.71
'26/02/09222222216216-3.38-1.542.865,0246,3850.7911.4-1,745-11-74.4-1,83113.2+2438,627-122482.87
'26/02/06218219211219+1.45+0.663.765,1475,4420.9511.5-419+14-55.8-46013.4-148,384-182603.1
'26/02/05220225218218-2.89-1.313.283,0564,3600.76.98-319-279-25.3-62313.2+538,398-142783.31
'26/02/04218222216221+0.96+0.442.412,9963,6200.836.82+8.64-55+122+75.413.1+738,345+112923.5
'26/02/03226226217220+0.48+0.223.743,2524,0740.87.44-950+64.9-61-94613.1+1018,272+112813.4
'26/02/02221223218219-5.3-2.361.933,6285,9040.618.28-872+75.9-30.3-82613.3+268,171+132703.3
'26/01/30228228223225-4.34-1.892.114,8876,8080.7211.4-1,311-34-187-1,53213.4+1348,145+92573.16
'26/01/29233234229229-2.89-1.252.083,5414,5160.788.44-666-53-51-77013.5-688,011+32483.1
'26/01/28235235231232-0.48-0.211.874,8155,6450.8511.6-1,635-9-24.2-1,66813.6+978,079-32453.03
'26/01/27236239232232-0.96-0.412.695,4235,1921.0413.2-1,811-128-155-2,09413.8-1047,982-132483.11
'26/01/26230233230233+3.38+1.471.683,1153,4240.917.49+619-107-129+38414-2368,086+202613.23
'26/01/23232234230230-0.48-0.211.673,2573,9120.837.8-890-334-25-1,24913.9+3658,322+22412.9
'26/01/22231233230230+2.41+1.061.273,8274,8340.799.18+121-313+31-16114-597,957+112393
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
'26/01/21228235227228-1.45-0.633.785,1036,0920.8412.2-1,546-418+215-1,74914+1608,016+72282.84
'26/01/20232232230230-1.93-0.831.253,5564,6800.768.51-780-460-8.08-1,24814.1+127,856+42212.81
'26/01/19238238231231-6.27-2.642.645,6777,3810.7713.8-935-462-68.3-1,46514.2-5447,844-232172.77
'26/01/16238239237238+1.45+0.610.825,0655,0071.0112.5-570-289-5.89-86514.3+1948,388-722402.86
'26/01/15241241235236-1.93-0.812.435,8436,2490.9314.4-969-67-36.5-1,07214.4+1158,194-203123.81
'26/01/14233240232238+11.1+4.883.1810,85010,877126.7+47.3-109+109+47.414.6+6268,079+243324.11
'26/01/13229231226227002.554,4845,4760.8210.6-609-188+50.2-74714.5+1917,453+83084.13
'26/01/12231232227227-4.34-1.882.296,3809,5280.6715.1-2,170-257+16-2,41114.6+3207,262-43004.13
'26/01/09238239231231-4.82-2.043.276,2867,2220.8715.2-2,645+93.7-2.24-2,55415+1746,942+13044.38
'26/01/08240244235236003.677,3536,3451.1618.2-128+38-1.42-91.815.4+516,768+23034.48
'26/01/07238238234236001.433,5904,1450.878.79-1,066-144-38.5-1,24815.2+1166,717-53014.48
'26/01/06240241234236-2.89-1.212.824,6157,4300.6211.3-1,255-230+42.2-1,44315.3+1216,601-93064.64
'26/01/05249250239239-10.6-4.254.256,10725,0830.2415.5-2,208-237-16.1-2,46115.4+1896,480-53154.86
'26/01/02240250236250+9.16+3.815.619,36910,4840.8923.9-933+4,260-210+3,11815.7-2306,291-163205.09
'25/12/31235241232241+3.38+1.423.669,2178,2571.1222.7-3,006+3,720-71.1+64315.8-3326,521+523365.15
'25/12/30230237228237+7.23+3.143.987,0066,4411.0917-2,368+3,000+43.1+67516.3-326,853-412844.14
'25/12/29227231226230+4.82+2.142.362,2032,6400.835.24+508+0.85+33.1+54216.6-126,885-43254.72
'25/12/26227227225225001.071,7242,0680.834.04-12.8-296+58.6-25016.5-556,897-13294.77
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/24227229225225-0.48-0.211.51,6242,0380.83.81+325-208+25.1+14216.5+156,952-723304.75
'25/12/23230230226226-2.89-1.271.92,0823,4100.614.9-358-189+34-51316.5+376,937+694025.8
'25/12/22231231228229-0.96-0.421.471,7462,3530.744.15-382-297+5.28-67416.8+596,900+643334.83
'25/12/19230231226230+0.96+0.422.324,6393,2041.4511-360-241-14.3-61616.9+496,841+12693.93
'25/12/18230234229229+0.96+0.422.333,5273,2001.18.42-196+15+104-76.416.9-326,792+82683.95
'25/12/17228231227228+0.48+0.211.912,3772,9440.815.65-152-411+444-11916.8+476,824+42603.81
'25/12/16226230224227+0.48+0.212.552,8603,6710.786.72-375+22+145-20816.9+796,777+132563.78
'25/12/15227228225227-3.86-1.671.262,0523,6180.574.83-475+34.5+22.9-41817+356,698+142433.63
'25/12/12236237230230-4.34-1.852.873,4645,7330.68.34-1,271-40.2-71.1-1,38217+866,663-292293.44
'25/12/11237240234235-0.96-0.412.252,7613,5070.796.77-410-5-25.1-44017-76,577+72583.92
'25/12/10235236233236+1.45+0.621.231,9442,4970.784.74-106+46-8.75-68.817.1-136,584-72513.81
'25/12/09239242234234-2.89-1.223.055,1324,7841.0712.6-2,580-3+36.8-2,54617.2+2146,597-62583.91
'25/12/08236237235237+1.93+0.821.021,5752,0740.763.86+61-147+28.3-57.817.4-46,383-12644.14
'25/12/05236238234235-0.48-0.21.432,6813,0630.886.54-941-54+102-89317.3+766,387-52654.15
'25/12/04238239235236-0.48-0.21.632,5482,7930.916.25-821-320+13.4-1,12717.5+56,311-12704.28
'25/12/03236238236236+2.89+1.241.032,4272,4960.975.97-72-34+20.9-85.117.6-356,306+122714.3
'25/12/02235237233233-0.96-0.411.851,9572,8000.74.76-876+21-5.88-86117.5+1046,341-72594.08
'25/12/01235237233234-0.48-0.211.641,9212,1470.894.68-736+10-57-78317.6-596,237-52664.26
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
'25/11/28238238233235-3.38-1.422.233,2713,6550.897.98-1,438+9+123-1,30617.7+1076,296-82714.3
'25/11/27240240235238+0.96+0.412.032,6203,0940.856.44+491-1,215+41-68317.9+266,189-52794.51
'25/11/26237239235237+3.38+1.441.652,9933,2950.917.34+612-935+104-22017.8-206,163-802844.61
'25/11/25238238233234-0.96-0.411.853,4914,1490.848.5+327-877-32.4-58317.8+346,183-243645.89
'25/11/24237239232235+3.86+1.673.135,5793,5901.5513.6+355-665+120-19017.7-186,149+13886.31
'25/11/21232235230231-8.2-3.432.025,4286,7040.8113-893-209+45.5-1,05617.8+336,167-3693876.28
'25/11/20238244237239+8.2+3.553.136,9306,1211.1317.2-316-156+72.7-40017.9+96,134-27775612.3
'25/11/19236238231231-6.27-2.643.057,7828,3770.9318.8-2,823-217+610-2,43018.2+1426,125-3791,03316.9
'25/11/18242243236237-9.64-3.912.5411,78311,8690.9929.2-1,946+36-192-2,10218.6-845,983+5651,41223.6
'25/11/17254255247247-14-5.362.9612,39816,7470.7432.2-4,522-380-495-5,39818.7-4006,067+48084714
'25/11/14257266255261+0.48+0.194.444,6534,9010.9512.5-1,401-35+386-1,05019.2+7276,467+2173675.67
'25/11/13264266260260-0.96-0.372.212,1022,6650.795.7-410-30-94.4-53419.4+135,740-41502.61
'25/11/12266266260261-3.86-1.452.363,4515,3090.659.36-1,046+12+84.3-95019.5+235,727+31542.69
'25/11/11268270265265-0.96-0.361.812,4624,2040.596.82-549+75-89.2-56319.7-955,70401512.65
'25/11/10262267259266+4.82+1.853.143,8154,7920.810.4+277-6+83.8+35419.8-2355,799+71512.6
'25/11/07266268260261-7.23-2.692.873,32515,8900.219.08-1,400+10-241-1,63119.8+1316,034-51442.39
'25/11/06260274258269+11.1+4.316.187,2048,5270.8420-114+56+176+11819.9+5355,903+101492.52
'25/11/05254259252257002.813,4184,7180.729.07-1,194+10.8-15-1,19819.9-565,368-1421392.59
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
'25/11/04267269257257-9.64-3.614.336,21710,2150.6116.8-2,591-208-191-2,99020.1+255,424+1482815.18
'25/11/03270270266267-3.38-1.251.63,1715,7160.558.81-1,107-167-89.8-1,36420.4-135,399+151332.46
'25/10/31273275270270-0.96-0.361.63,6529,7710.3710.3-1,227-70.1-12.8-1,31020.6-565,412+71182.18
'25/10/30275275270271-2.89-1.051.933,2695,0590.659.23+439-26-342+71.220.7-635,468-91112.03
'25/10/29277279273274-1.93-0.71.923,8566,6090.5811-376-113+271-21820.6-25,531-11202.17
'25/10/28277278273276+1.45+0.531.754,3994,0381.0912.6-111-157-115-38320.6+735,533+31212.19
'25/10/27271275271275+5.3+1.971.433,6353,5181.0310.3+600+389+145+1,13420.7-465,460-11182.16
'25/10/23270274269270-2.41-0.892.133,5104,2180.839.84-1,041+233+117-69120.6+795,506+291192.16
'25/10/22277277271272-5.79-2.082.083,3984,5400.759.6-1,446+331-48.4-1,16320.8+1285,427-28901.66
'25/10/21275278273278+2.89+1.051.754,3865,0620.8712.5-1,268+362+132-77420.9-535,299+21182.23
'25/10/20270275269275+6.27+2.332.153,5903,5361.0210.2-49+370+309+63021.1+895,352-51162.17
'25/10/17274274268269-4.34-1.592.122,7285,7500.477.64-476-141-196-81421.1-345,263+21212.3
'25/10/16270274270273+3.86+1.431.432,6143,4950.757.4-712-47+53.8-70521.2+1475,297-61192.25
'25/10/15272272267269-0.96-0.361.966,15416,9430.3617.1-1,962+6+479-1,47721.2-1265,150-111252.43
'25/10/14283285270270-8.68-3.115.547,6988,8500.8722-1,248-160-231-1,63921.5-3565,276-91362.58
'25/10/13276280274279-9.64-3.341.849,74611,7320.8328-1,552-591-78.9-2,22221.8-2015,632-801452.57
'25/10/09296296284288-7.23-2.453.9212,68525,1530.537.9-2,022-477-520-3,02022.1-545,833+12253.86
'25/10/08297297292296-4.34-1.451.774,29222,3680.1913.1+484-160-114+21022.4-2845,887-292243.8
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
'25/10/07302306298300-0.48-0.162.4113,78325,4630.5443.1+2,212-109-592+1,51222.3-6306,171-312534.1
'25/10/03288301288300+12.1+4.184.5216,76323,8340.751.3+5,110+128+1,115+6,35422+8856,801+542844.18
'25/10/02287293284288+5.79+2.053.0710,73917,4200.6232.2+1,861+158+429+2,44821.2-3255,916+472303.89
'25/10/01297298283283-5.79-2.015.3514,92417,4690.8545-1,042+289-130-88320.8+726,241-441832.93
'25/09/30284289283288+5.79+2.052.3911,08122,2920.533+801+73+410+1,28421+5396,169+622273.68
'25/09/26283288277283003.9213,26513,6070.9738.8+647-248-86.8+31220.9-3905,630-81652.93
'25/09/25273289273283+14.5+5.46.1218,82018,9850.9955.1+6,513-445+815+6,88320.8+6696,020+601732.87