≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

2377 微星 / K線圖(日)

2377 微星

日期: 06/25期貨標的選擇權標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
133.5133.500%2.62%135135.5132
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,4319.93億6,3821.16張/筆133.62.0513.960.28
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)
9,17312.23億7,3781.24張/筆133.30 (0%)

連續漲跌: 連2平盤  ( 0元 / 0%)

財報評分: 最新43分 / 平均44分

上市指數: 46255.26 (211.66 / +0.46%)

新聞及公告

• 微星科技卡位7月充電樁強制檢驗新制 EZgo旅充領跑取得BSM認證 (Anue鉅亨 06/22 09:55)

• 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)

• 股東會決議事項 (公告訊息 06/11 13:43)

• 〈微星股東會〉攜手英特爾瞄準工控市場 伺服器與消費型電腦晶片缺產改善迎旺季 (Anue鉅亨 06/11 11:06)

• 輝達RTX Spark背後的豪賭：AI PC是下一波革命還是曇花一現？ (Anue鉅亨 06/08 23:31)

• 〈COMPUTEX〉PC大廠強攻Edge AI 華碩、技嘉、微星掀Agentic AI落地潮 (Anue鉅亨 06/07 10:23)

• 微星坦承關鍵零件漲價遠超預期 靠高階產品穩住下半年營運再創高峰 (Anue鉅亨 06/05 17:14)

• 戴爾財報洩天機：下半年最會飆的是這群AI黑馬 (Anue鉅亨 06/03 10:38)

• 〈COMPUTEX〉微星首秀「黃仁勳帶貨款」桌邊型超級電腦 預計今秋上市 (Anue鉅亨 06/02 20:26)

• 微星Computex全明星陣容公開！40週年頂級天龍座特仕版筆電、全新處理器電競掌機等你看 (ETtoday新聞雲 06/02 16:17)

• 微星科技 40 週年技術特展限時進駐松菸 (PR Newswire 06/02 14:58)

• 黃仁勳背板「台股名單」一次看　52家上榜 (ETtoday新聞雲 06/02 09:31)

• 黃仁勳宣布重新定義PC！RTX Spark登場 AI電腦大戰開打 (Anue鉅亨 06/02 07:26)

• 黃仁勳背板股發威！9檔亮燈漲停　聯發科飆天價 (ETtoday新聞雲 06/01 14:33)

• 〈輝達GTC〉黃仁勳推全系列PC產品線 攜聯發科、微軟打造3奈米RTX Spark (Anue鉅亨 06/01 13:01)

• 微星COMPUTEX 2026展出全系列新品及AI代理應用 擴大邊緣運算布局 (Anue鉅亨 06/01 10:34)

• AI代理成下一波趨勢 四大PC品牌強勢端出COMPUTEX前瞻新品 (Anue鉅亨 05/31 09:39)

• 微星產品組合轉向中高階策略奏效 全年獲利可望持續走揚 (Anue鉅亨 05/29 14:16)

• 〈焦點股〉微星AI伺服器因AMD獲矚目 早盤閃現漲停 (Anue鉅亨 05/25 09:49)

• 微星奪COMPUTEX Best Choice四項大獎 新世代電源與智慧周邊搶占邊緣運算商機 (Anue鉅亨 05/21 13:03)

• 輝達「資料中心」台灣供應鏈一次看　商機達數兆美元 (ETtoday新聞雲 05/21 07:13)

• 研調：2026Q1全球OLED螢幕出貨年增78% 華碩市占24%蟬聯榜首 (Anue鉅亨 05/19 15:06)

• 〈熱門股〉微星Q1 EPS飆出16季新高 站穩百元關卡周漲12% (Anue鉅亨 05/16 12:07)

• 外資買超台股逾45億元！惟大砍面版雙雄　群創遭倒貨20萬張 (ETtoday新聞雲 05/14 17:41)

• 微星聯手汎武電機 Eco系列充電樁領先全台通過極端耐候實測 (Anue鉅亨 05/14 11:01)

• 【量大強漲股整理】揭開台股崩盤前的前兆！個股籌碼大洗牌，誰能勝出? (Anue鉅亨 05/13 17:37)

• 台股收跌523.82點　台積電跌35元至2220 (ETtoday新聞雲 05/13 13:35)

• 代子公司MICRO-STAR NETHERLANDS HOLDING B.V.取得孫公司 MYSTAR COMPUTER B.V.之土地公告。 (公告訊息 05/12 17:42)

• 微星董事會決議通過對荷蘭子公司增資案 (公告訊息 05/12 17:30)

• 微星董事會通過2026年第一季合併財務報告 (公告訊息 05/12 17:01)

• 〈台股開盤〉連續創高後 4萬2關前整軍換將 電子權值股暫歇換生技、IPC衝鋒 (Anue鉅亨 05/08 09:59)

• 〈台股盤後〉爆天量拱上4萬1新天價 電子權值股揪團衝關漲369點 (Anue鉅亨 05/06 14:35)

• 2026年第1季財務報告董事會預計召開日期為2026年5月12日 (公告訊息 05/04 08:42)

• 微星攜手環球睿視 打造語音AI邊緣運算解決方案 (Anue鉅亨 04/28 10:17)

• AI需求從訓練轉向推論市場 華碩、技嘉、微星伺服器業務進入收割期 (Anue鉅亨 04/26 08:41)

• PC品牌Q2迎補貨旺季 華碩、宏碁全年獲利展望維持正向 (Anue鉅亨 04/19 08:10)

• 微星Eco充電樁獲OCPP認證 全面接軌國際標準 (Anue鉅亨 04/17 10:07)

• 微星2026徵才鎖定AI伺服器人才 目標營收年增翻倍助攻成長動能 (Anue鉅亨 03/31 12:41)

• PC大廠強攻AI拚動能 華碩微星伺服器業績看增翻倍 (Anue鉅亨 03/29 09:55)

• 集邦：2025年全球OLED螢幕出貨量年增92% 華碩穩佔龍頭、微星位居第三 (Anue鉅亨 03/26 16:50)

• 微星前進德國CloudFest大展 秀全系列人工智慧與雲端運算解方 (Anue鉅亨 03/24 14:43)

• 台灣PC品牌大廠強攻GTC 華碩、技嘉、微星、宏碁齊秀最新運算解方 (Anue鉅亨 03/22 09:12)

• 〈台股盤後〉GTC背板股帶頭嗨收34348點 2天大漲逾千點 (Anue鉅亨 03/18 14:13)

• 輝達GTC背板股15台廠登板 永擎新面孔連飆2根漲停 (Anue鉅亨 03/18 11:37)

• 黃仁勳背板股「新面孔」永擎祭庫藏股　飆第2根漲停 (ETtoday新聞雲 03/18 10:03)

• 〈輝達GTC〉微星大秀Blackwell架構伺服器與AI智慧巡檢車 協助企業加速轉型 (Anue鉅亨 03/17 16:40)

• 黃仁勳2026 GTC背板曝光！台積電等15家台廠上榜　清華大學站C位 (ETtoday新聞雲 03/17 10:51)

• 蘋果推平價筆電Macbook Neo搶市 華碩微星鎖定AI與中高階市場正面對壘 (Anue鉅亨 03/15 08:00)

• 〈微星法說〉規劃終端產品售價調漲15-30% 因應關鍵零組件成本壓力 (Anue鉅亨 03/13 16:50)

2377 微星 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/25 交易資料統計

共6,853日
成交價: 133.5元 (0元/ 0%)成交張數: 7,431張成交金額: 9.93億元
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1461高
-
連2平盤
(0元/ 0%)
第1893高
近36日新低
第870高
近36日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
133.5元		3日
06/23
~06/25
5日
06/18
~06/25
10日
06/11
~06/25
1個月
05/27
~06/25
3個月
03/27
~06/25
半年
'25/12/26
~06/25
1年
'25/06/26
~06/25
2年
'24/06/26
~06/25
3年
'23/06/27
~06/25
5年
'21/06/28
~06/25
10年
'16/06/27
~06/25
15年
'11/06/27
~06/25
20年
'06/06/26
~06/25
今年
01/02
~06/25
起算價13713713212690.798142.5176.5175.5158.557.214.117.4596.1
漲跌價-3.5-3.5+1.5+7.5+42.8+35.5-9-43-42-25+76.3+119.4+116.05+37.4
漲跌幅-2.55%-2.55%+1.14%+5.95%+47.2%+36.2%-6.32%-24.4%-23.9%-15.8%+133%+847%+665%+38.9%
振幅4.74%6.93%10.6%24.2%74.4%68.9%48.1%70.8%74.9%83%279%1460%1180%70.2%
成交張數3.08萬5.54萬13.8萬59.6萬149萬196萬277萬389萬521萬740萬1,591萬2,116萬3,159萬193萬
成交金額41.2億75.1億188億825億1,808億2,254億3,200億5,101億7,483億1.05兆1.87兆2.03兆2.26兆2,232億
週轉率3.65%6.56%16.3%70.5%176%232%328%461%616%876%1884%2505%3739%229%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/25135135.5132133.5002.627,4316,3821.169.93-65.4+1,056-167+82314-3417,222-24232.46
'26/06/24132136131133.5003.759,1737,3781.2412.2+83.8+877-307+65414-11917,256+94252.46
'26/06/23137137.5132.5133.5-3.5-2.553.6514,24411,8611.219.1+1,016+995-693+1,31813.9-38917,375+1164162.39
'26/06/22140140.5136.5137-1.5-1.082.8913,01811,9001.0918-423+1,064-97.8+54313.8-16617,764-633001.69
'26/06/18137139136.5138.5+1.5+1.091.8211,5298,8191.3115.9+1,063+545+62.7+1,67113.8-8317,930-203632.02
'26/06/17135.5137133.5137+0.5+0.372.569,4188,7901.0712.7-780+990+246+45613.7-30118,007-263832.13
'26/06/16142.5142.5135.5136.5-3.5-2.5517,72116,6061.0724.4-3,066+546-339-2,85913.8+30318,308+334092.23
'26/06/15141142.5136.5140+3.5+2.564.417,34714,0101.2424.1+1,546+48.4+141+1,73514.1-5318,005+23762.09
'26/06/12139.5143.5136.5136.5+3+2.255.2422,80216,9681.3431.8+1,070+13.6+127+1,21113.9+78918,058-963742.07
'26/06/11130.5134.5129.5133.5+1.5+1.143.7914,93911,8091.2719.7+1,226+16+46+1,28913.7-47617,269-204702.72
'26/06/10135140.5132132-7.5-5.386.0925,85221,0991.2335.1+1,092+39.6-370+76213.6-1,19617,745+1084902.76
'26/06/09133.5140.5132.5139.5+7.5+5.686.0620,54915,1061.3628+817+8.64+176+1,00213.4-2118,941+1433822.02
'26/06/08128132.5128132-9.5-6.713.1828,86324,4821.1837.6+24+37-411-35013.4-2,73218,962+392391.26
'26/06/05138.5142.5135.5141.5+1.5+1.07530,13022,0971.3642.1-643+22-205-82713.2+73921,694-1832000.92
'26/06/04145147.5140140-6.5-4.445.1227,23223,4921.1638.7+2,717+68-435+2,35113.3-1,73720,955-373831.83
'26/06/03151.5152146146.5-2.5-1.684.0346,77944,7321.0569.3-1,882+274-673-2,28113-30822,692+274201.85
'26/06/02145152.5142149+7.5+5.37.4298,35371,3951.38145-1,625+804+361-46013.2-1,77123,000+133931.71
'26/06/01136144134.5141.5+10.5+8.027.2579,72952,4561.52112+4,294+60+474+4,82813.5+2,55024,771-143801.53
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
'26/05/29126133126131+7.5+6.075.6741,28528,9681.4353.8+7,206+10+338+7,55512.9+59722,221+43941.77
'26/05/28127.5129122123.5-3-2.375.5327,84921,7271.2834.9-2,605+3.77-423-3,02412.1+3821,624-13901.8
'26/05/27127.5132125.5126.5+0.5+0.45.1631,36423,7141.3240.3-2,853-348-186-3,38712.3+2421,586-103911.81
'26/05/26128128.5123.5126-1-0.793.9429,11722,5041.2936.5-4,938-157-249-5,34412.8+57521,562-124011.86
'26/05/25131.5136127127+3+2.427.2680,48061,4161.31106-13,959+1,540+8.98-12,41013.4-90220,987-564131.97
'26/05/22114.5124113.5124+11+9.739.2954,50136,6731.4966.2+19,984+2,656+785+23,42514.6-31321,889+1954692.14
'26/05/21112114.5112113+3.5+3.22.2820,22913,4991.522.9+6,865-2,331+164+4,69812.2-45622,202+32741.23
'26/05/20112112.5109109.5-2-1.793.1416,93911,7851.4418.7-1,643+1.59-415-2,05611.3+44022,658-72711.2
'26/05/19113115.5111.5111.5-1.5-1.333.5423,66215,8461.4926.7+1,351-2,519-206-1,37311.5-68822,218+802781.25
'26/05/18110.5115108113+1+0.896.2526,74718,3701.4630.1-4,101+3+70.9-4,02711.2+6422,906-161980.86
'26/05/15115117.5110112-5-4.276.4144,02934,2151.2950-2,266-3,210-1,116-6,59311.6-14922,842-2222140.94
'26/05/14121124116.5117+1.5+1.36.4998,92960,8461.63118-15,396-3,447-1,279-20,12212-4,92422,991+1594361.9
'26/05/13108115.5105115.5+10.5+1010102,61151,1202.01114+8,584-2+485+9,06713.8+6,96527,915+1222770.99
'26/05/12114118103.5105-2.5-2.3313.567,32439,6971.774.5-9,305-97+844-8,55812.6+3,02720,950-81550.74
'26/05/1199.5109.597107.5+7.5+7.512.536,53324,6111.4838.1+5,332-0.33+1,635+6,96613.6+1,24817,923+371630.91
'26/05/08100.5103.598.9100-1-0.994.5513,0109,1681.4213.2+2,560+6-90.3+2,47613.1-83616,675-271260.76
'26/05/07101.5103.599.1101+1+14.417,01313,2171.2917.3-402+14+184-20313-8217,511+71530.87
'26/05/0696.4100.595.5100+4.3+4.495.2218,54814,5681.2718.3+5,394-130+471+5,73513-37017,593+391460.83
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
'26/05/0595.39694.595.7+0.6+0.631.584,6064,4811.034.4-906-37.7-62.5-1,00612.3+23917,963-201070.6
'26/05/0497.798.19595.1-2.6-2.663.1711,39910,6341.0710.9-2,946-253-23.7-3,22312.4-1,19117,724-41270.72
'26/04/30100.510197.197.7-2.3-2.33.915,98014,1781.1315.8-4,750-36-245-5,03212.6-31218,915+21310.69
'26/04/2998.3101.595.8100+2.6+2.675.8519,91415,9281.2519.8+2,503-47.3+134+2,59013.2+98619,227+151290.67
'26/04/2893.499.291.397.4+4+4.288.4617,21511,1061.5516.3-363-27.9+47.1-34413.2-2,25318,241+101140.62
'26/04/2795.195.193.293.4-1.7-1.7927,7856,3911.227.3-821-11-158-99013.2+9120,494+51040.51
'26/04/2498.598.793.195.1-2.9-2.965.7119,88815,7411.2618.9-6,004-52-517-6,57313.2+97520,403-24990.49
'26/04/239910697.698+0.5+0.518.6246,22131,6461.4646.8-4,898-2+779-4,12113.9+4,06619,428+231230.63
'26/04/2294.497.593.897.5+3.7+3.943.9413,48710,9671.2313+695+904+251+1,85014.4+13415,362+321000.65
'26/04/2192.594.492.593.8+2.1+2.292.079,9077,9411.259.29+2,191+627+136+2,95514.2+1715,228+20680.45
'26/04/2092.693.491.491.7-0.2-0.222.184,9534,0711.224.57-391+51.5-14.1-35314.1+4715,211+16480.32
'26/04/1791.491.990.891.9+1.1+1.211.214,7773,7811.264.37+791+364-41.3+1,11314.1-6615,164-3320.21
'26/04/1689.691.989.390.8+2.1+2.372.935,7875,7151.015.25+2,114-13+9.16+2,11114+19415,230+9350.23
'26/04/159090.188.288.7-0.2-0.222.146,2005,3551.165.51-171-13-76.8-26113.7-21815,036+3260.17
'26/04/1490.290.488.888.9-0.7-0.781.794,7674,3671.094.26-958+4-56.9-1,01113.6+19815,2540230.15
'26/04/1390.190.688.889.6-1.2-1.321.985,1995,5920.934.64-1,452-1-38.7-1,49213.6+5715,056+11230.15
'26/04/1091.292.389.590.8-0.8-0.873.067,5866,2231.226.89+217-71-56.4+89.713.7+2014,999+9120.08
'26/04/09939390.991.6-0.6-0.652.284,5535,9880.764.16-295-5-44.1-34413.7-2314,979+330.02
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
'26/04/0890.492.790.392.2+3+3.362.695,2464,6491.134.82+2,477+1+172+2,65013.7-12414,905000
'26/04/0788.589.787.589.2+2+2.292.522,6772,6531.012.37+854+8+199+1,06113.4-18115,029000
'26/04/0289.289.68787.2-0.9-1.022.953,4853,48913.06+348+51+230+62813.4-17615,210000
'26/04/018788.68788.1+3.1+3.651.883,8203,4681.13.35+1,112+117+183+1,41213.4-10815,386-2600
'26/03/3187.7888585-3.3-3.743.48,2658,6420.967.14-3,348+7.09+103-3,23713.2-6715,494+12260.17
'26/03/3088.689.888.288.3-2.1-2.321.775,6455,8350.975.01-2,529+5.03+167-2,35613.6-6315,561-15140.09
'26/03/2789.690.589.490.4-0.3-0.331.214,3214,4670.973.88-1,308+0.7+97-1,21113.8-5815,624-17290.19
'26/03/2690.991.790.690.7001.212,8942,6801.082.64+30.7-101+23.6-4714-2615,682+1460.29
'26/03/259292.390.590.7001.984,9374,0171.234.49-1,557-95.3+41.1-1,61114+41115,708+4450.29
'26/03/2492.492.49090.7-0.5-0.552.635,8454,9501.185.32+291-54+12.9+25014.2+6115,297+2410.27
'26/03/2392.292.590.591.2-2.3-2.462.147,7637,2871.077.08-3,521-27+46.4-3,50214.1+9815,236-27390.26
'26/03/2095.195.292.693.5-0.8-0.852.766,8224,8471.416.38-909-54.2-14.6-97814.5+11015,138-3660.44
'26/03/1997.497.593.794.3-3.2-3.283.912,35711,3361.0911.7-5,646+506-173-5,31314.6+76115,028-18690.46
'26/03/1894.998.594.297.5+3.9+4.174.5915,52412,3951.2515.1+3,311+510+456+4,27715.2-19414,267-2870.61
'26/03/1793.794.59393.6-0.4-0.431.67,1456,1281.176.68-1,936+480+2.19-1,45414.9+14514,461-38890.62
'26/03/1691.99490.894+1.2+1.293.459,8427,5271.319.11+1,044+34-41.3+1,03715.1+4914,316+751270.89
'26/03/1393.795.192.592.8-1.5-1.592.765,6595,0731.125.27-2,025+30-61.6-2,05714.9+18914,267-5520.36
'26/03/1293.796.293.694.3-0.2-0.212.754,4514,44514.21-260+8-97.5-35015.1+10114,078-5570.4
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
'26/03/1193969394.5+1.7+1.833.235,4804,7621.155.19+1,719+5+4.72+1,72915.1-14813,977+5620.44
'26/03/1093.594.491.292.8003.456,1655,4391.135.72-956+22.6-41.9-97514.8+22814,125-10570.4
'26/03/0991.293.790.292.8-3.9-4.033.626,9966,8111.036.42-922+46+33.1-84314.9+413,897-15670.48
'26/03/06949793.296.7+1.7+1.7944,4083,8261.154.23+1,274-38+71.1+1,30715.2-11513,893-2820.59
'26/03/0595.196.994.195+1.2+1.282.995,0994,2931.194.86-233+27-3.11-20915+8314,008+5840.6
'26/03/0494.595.49293.8-2.2-2.293.547,8146,9081.137.35+126+37.7-78.4+85.515.1-4213,925-12790.57
'26/03/0399.599.595.596-2.6-2.644.0610,39412,2900.8510.1-1,760+52-236-1,94315.1-6913,967-64910.65
'26/03/0293.999.89398.6+4.3+4.567.2119,79914,2231.3919.4+7,532-144+223+7,61015.4-85514,036-151551.1
'26/02/2692.994.992.294.3+2.1+2.282.937,6086,0261.267.12+2,126+6.57+12.1+2,14514.6-16514,891+41701.14
'26/02/2591.893.491.792.2+0.6+0.661.868,0436,9841.157.45+585+11.1-58.6+53714.3-16715,056+41661.1
'26/02/249393.991.691.6-1-1.082.488,1637,4321.17.54-2,588-43-202-2,83314.1+8015,223-321621.06
'26/02/2391.593.490.692.6+1.9+2.093.099,3216,8861.358.62+2,316+791-101+3,00514.5-12915,143+61941.28
'26/02/1190.991.590.490.7+0.3+0.331.224,1533,5981.153.77+140+306-250+19614.1-28715,274-11881.23
'26/02/1090.594.390.490.4+1.9+2.154.4115,49010,9311.4214.2-20.5+500-131+34914.3+19115,561+201891.21
'26/02/0990.791.388.588.5-1.5-1.673.116,2646,4900.975.59-1,9890-244-2,23314.3+5915,37001691.1
'26/02/0689.290.487.690+0.2+0.223.126,2805,4911.145.6-155+3.65-123-27414.4+4615,311-121691.1
'26/02/0590.69289.789.8-0.8-0.882.545,7875,6211.035.24-1,718-143-32.8-1,89414.5+7415,265-2051811.19
'26/02/0489.591.489.490.6+0.6+0.672.225,1413,9361.314.65+803-174-0.13+62914.7+915,191+53862.54
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0391.392.589.490-0.8-0.883.417,8297,0521.117.08-1,647+103-73.8-1,61814.5+11015,182+83812.51
'26/02/028992.98990.8+0.6+0.674.329,4298,8631.068.56-1,789+105+46.8-1,63714.7+10315,072-83732.47
'26/01/3093.193.19090.2-3.5-3.743.3113,21113,8640.9512-3,061+10.6-110-3,16115+25214,969-23812.55
'26/01/2995.595.693.193.7-1.8-1.882.6211,80311,6871.0111.1-5,482+12-66.8-5,53715.2+27314,717+633832.6
'26/01/289797.195.395.5-1.6-1.651.859,5759,8300.979.19-4,368-104-86.7-4,55915.8+42914,444+13202.22
'26/01/2799.2100.596.997.1-1.9-1.923.6410,98110,8031.0210.7-4,551-127-170-4,84816.1-4214,015-43192.28
'26/01/2610110198.899-1.5-1.492.196,9866,3161.116.94-3,432-7.64-229-3,66816.5-3714,057-33232.3
'26/01/23102103100100.5-0.5-0.52.974,8433,7961.284.89-1,407-2.44-22.2-1,43116.9-8414,094-303262.31
'26/01/22101103100.5101+1.3+1.32.516,6724,6491.446.77+1,446+14.7+78.7+1,54017-7214,178+83562.51
'26/01/21100.510299.599.7-0.8-0.82.496,7165,2231.296.74-1,937+4-38.1-1,97117+46314,250-43482.44
'26/01/2099.910399.9100.5+0.7+0.73.118,3726,8461.228.49+1,165-215+37.1+98717.1-23713,787-163522.55
'26/01/1999.3100.598.199.8+0.8+0.812.427,6545,7311.347.64+1,643-57.1+81.9+1,66817.1-23514,02403682.62
'26/01/16100.5100.598.999-1-11.65,9995,0711.185.96-1,799-2.66-31.8-1,83316.8+12214,259+23682.58
'26/01/15102.5102.598.7100-2-1.963.7313,46310,7031.2613.4-5,928+133-84.5-5,88017+26914,137-23662.59
'26/01/1498.910398.6102+4+4.084.4918,25010,8441.6818.5+6,776+105+129+7,01017.6+15213,868+73682.65
'26/01/13101101.59898-2-23.512,53911,2391.1212.4-1,531+377-50.2-1,20416.8+10213,716+1643612.63
'26/01/1298.2100.597.4100+2.6+2.673.1813,09510,3231.2713+2,432+98.7+112+2,64216.9-26713,614-621971.45
'26/01/099798.494.797.4+0.9+0.933.8314,85112,0621.2314.4-2,204+248+67.5-1,88916.6+32613,881+592591.87
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
'26/01/0897.399.496.296.5+0.2+0.213.3214,77810,3611.4314.4-2,421-2.34+3.42-2,42016.8+69613,555-122001.48
'26/01/0796.497.295.196.3+0.5+0.522.197,2975,5871.317.02+1,223-6.33-89.2+1,12817.1+22212,859-212121.65
'26/01/0695.195.994.895.8+0.7+0.741.164,5713,7521.224.36+1,132-7.45+66.1+1,19017-13912,637+32331.84
'26/01/0596.897.294.795.1-0.7-0.732.615,1054,9041.044.88-539+3.63+1.92-53417+4812,776+12301.8
'26/01/0296.797.795.695.8-0.3-0.312.195,0794,5831.114.9+712-3.66+119+82717.1+112,728+172291.8
'25/12/319697.295.596.1+0.1+0.11.773,3943,2401.053.27-967+36.6+28.4-90217-612,727+42121.67
'25/12/3095.496.594.396+0.5+0.522.34,7984,8520.994.57-469+47.7+167-25417.1-4712,733-72081.63
'25/12/2996.196.395.295.5-0.7-0.731.145,7575,8990.985.51-1,087+44+47.8-99517.3+3612,780+72151.68
'25/12/2698.198.69696.2-1.8-1.842.658,6849,2600.948.4-2,364-3+83.9-2,28417.4-212,744+292081.63
'25/12/249999.19898-0.6-0.611.125,2605,5390.955.17-2,302-6+84.1-2,22417.6+5112,746-2311791.4
'25/12/23101.5101.598.698.6-2.4-2.382.877,8538,3760.947.8-4,8320+34.8-4,79717.8+22312,695+2414103.23
'25/12/22103103.5100.5101-1-0.982.943,7243,0971.23.77-1,372+79+68.5-1,22518.3+9612,472-271691.36
'25/12/19100.5102100.5102+2+21.54,4562,2381.994.52+791-134-0.99+65618.4-9512,376-21961.58
'25/12/18100.5102100100-0.5-0.51.994,4693,1671.414.49-1,237+21+107-1,10918.3+8112,471-621981.59
'25/12/17103104100100.5-2.5-2.433.885,6564,9371.155.76-1,752-11-101-1,86518.4+18412,390+452602.1
'25/12/16100.5104.5100103+2+1.984.469,8687,3981.3310.2+666+1,227+296+2,18918.6-27912,206-442151.76
'25/12/159810298101+1.7+1.714.034,6683,6971.264.69+1,513+51.2+53.1+1,61718.5-19312,485+22592.07
'25/12/1299.8102.599.199.3003.426,2445,4621.146.27-1,758+31+78.5-1,64818.4+1812,678-92572.03
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
'25/12/1199.1100.598.599.3+0.7+0.712.034,4554,2011.064.42-1,127+17.7+83-1,02618.6+4412,660+112662.1
'25/12/1099.910198.598.6-0.9-0.92.516,7877,5050.96.73-2,314+121-24.9-2,21818.8-212,616+382552.02
'25/12/09101101.59999.5-1.5-1.492.489,0498,3641.089.04-3,845+8.68-15.3-3,85218.9+23712,618+352171.72
'25/12/08102102.5101101-0.5-0.491.482,7452,4231.132.79-579+3.65+4.09-57119.4+12412,381-11821.47
'25/12/05102.5103101101.5-1-0.981.954,9163,3251.485-1,254+14-4.38-1,24419.6+10312,257-101831.49
'25/12/04102.5103.5102102.5001.463,9312,7081.454.03-580+22+35.8-52219.8-1912,154+11931.59
'25/12/03103104102102.5+0.5+0.491.963,3232,5101.323.41-363+16+24-32319.8-1812,173+11921.58
'25/12/02103104101.5102-0.5-0.492.444,7803,4351.394.9-1,250-11.3+33-1,22820+26512,191+121911.57
'25/12/01106.5106.5102.5102.5-5-4.653.729,1607,3131.259.49-4,533+12-73-4,59420.1+46311,926-331791.5
'25/11/28107107.5106.5107.5+0.5+0.470.933,2342,4371.333.47+58.1+18+50.4+12621.2-1611,463+312121.85
'25/11/27108108.5106107-1-0.932.315,4363,9181.395.81-579+558-16.1-36.821.3-4211,479+71811.58
'25/11/26107.5108105.5108+0.5+0.472.337,2725,3451.367.78-1,088+148+15.2-92521.8+4911,521-211741.51
'25/11/25103107.5102.5107.5+5+4.884.8815,8119,2731.7116.7+2,268-2,952+193-49023.1+23511,472+211951.7
'25/11/24102103100.5102.5+1.5+1.492.4881,2669,0488.9883.2+6,289-5,938+42+39323.3+2411,237-21741.55
'25/11/21101.5103.599.9101-2-1.943.520,31611,0051.8520.5+4,875-8,489+118-3,49622.6+19111,213-161761.57
'25/11/20104104.5101.5103+1.5+1.482.9618,0688,7502.0618.5+6,493-7,309+62.9-75322.2+1011,022-371921.74
'25/11/19103.5104100.5101.5-1.5-1.463.415,6508,8051.7815.9+4,749-6,547+272-1,52621.4+1011,012+92292.08
'25/11/18101105.5100.5103+0.5+0.494.8816,0119,0891.7616.5+5,001-5,655+467-18721-511,002-142202
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
'25/11/17105105.5102102.5-3-2.843.3214,5579,3821.5515+1,612-4,382+175-2,59520.3+21711,007+462342.13
'25/11/14108109104.5105.5-4-3.654.1112,89510,2491.2613.7+362-3,933+127-3,44420.1+16210,790+141881.74
'25/11/13111112.5109109.5-0.5-0.453.187,2555,6981.278.04-505+1+23.3-48119.8+25910,628+71741.64
'25/11/12110112109.5110+1+0.922.294,9594,0971.215.49-1,151+703+6.16-44219.8+10810,369+71671.61
'25/11/11112.5113108109-3-2.684.467,7326,8431.138.51-2,070+305-45.6-1,81120+19210,261-681601.56
'25/11/10115115111.5112-1.5-1.323.0811,1328,8611.2612.6-730+6.89-332-1,05420.1+31610,069+422282.26
'25/11/07106.5113.5106.5113.5+7+6.576.5718,17313,2451.3720.2+1,685+9.05+211+1,90520+629,753+171861.91
'25/11/06104.5107.5104106.5+3+2.93.387,1805,3561.347.62+2,399+7.7+16.8+2,42419.4-649,691+341691.74
'25/11/05102.5103.5101103.5-1-0.962.398,9196,7511.329.09+981+10.1-373+61819-989,755+201351.38
'25/11/04109110103.5104.5-4-3.695.999,4849,9380.9510-2,075-3-180-2,25818.4+109,853+61151.17
'25/11/03110111.5108.5108.5-1-0.912.746,0164,6021.316.59-1,749+3-25.8-1,77118.5+589,843-331091.11
'25/10/31109.5110.5109109.5001.375,7714,4861.296.33-2,775-115-34.3-2,92418.4+1899,785-121421.45
'25/10/30112112.5109.5109.5-2.5-2.232.688,3486,2751.339.22-2,396-178+34.7-2,54018.6-189,596+291541.6
'25/10/29109.5114109112+4+3.74.6314,98910,8471.3816.8-4,888-356+89-5,15518.9+6839,614+51251.3
'25/10/28109109108108-1-0.920.924,3433,3561.294.71-1,035-27+4.82-1,05719.4-558,931-31201.34
'25/10/27109.5110.5108.5109+1+0.931.855,4214,0941.325.93+209-31+43.7+22219.6+48,986+61231.37
'25/10/23109109.5108108-2-1.821.365,0174,0221.255.45-1,545+5+147-1,39319.5+1038,982-31171.3
'25/10/22110111109110+0.5+0.461.834,2623,0861.384.69-60.1-152+115-97.219.8-128,879-181201.35
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
'25/10/21110111.5109109.5+0.5+0.462.295,6804,5441.256.25-807+12+42-75319.7+678,891-21381.55
'25/10/20109110107109+1+0.932.784,7733,8661.235.18+71.9+9.66-327-24519.7-668,824+211401.59
'25/10/17110110.5108108-1.5-1.372.284,7794,6531.035.2-1,692-91-150-1,93419.6+788,890+11191.34
'25/10/16110.5111.5108.5109.5+0.5+0.462.755,7445,0931.136.29-2,870+5-67.6-2,93219.5+3548,812+21181.34
'25/10/15110.5111.5108.5109+0.5+0.462.764,3283,9941.084.72-1,864+8+143-1,71320+538,458-21161.37
'25/10/14115115.5108.5108.5-5-4.416.1710,7059,4301.1411.9-6,244-204-16.1-6,46520.1+4008,405-101181.4
'25/10/13109114107113.5+1.5+1.346.259,4505,4891.7210.5+1,211+9.65+90.9+1,31220.9-558,005-11281.6
'25/10/09114114111.5112-1.5-1.322.24,6433,9451.185.2-1,798+352-37.1-1,48320.6+1348,060-141291.6
'25/10/08113113.5111113.5+0.5+0.442.214,8863,2831.495.49-474+58+55.5-36120.9-357,926-261431.8
'25/10/07114114.5112113-1-0.882.196,6034,7771.387.48-1,000-101+56.9-1,04420.9+1347,961+231692.12
'25/10/03112114109.5114+1.5+1.3346,8116,0111.137.59-921+3-31.4-95021-1687,827+31461.87
'25/10/02114115112.5112.5-1-0.882.24,3234,2011.034.88-999-285+1.14-1,28321+1737,995+41431.79
'25/10/01116.5118113.5113.5-2.5-2.163.885,3825,4310.996.2-2,591-292+40.6-2,84321.1+1307,822+11391.78
'25/09/30116116.5114116+2+1.752.195,1794,0801.275.97-604-530+8.52-1,12521.4+437,692+21381.79
'25/09/26117.5117.5112114-4-3.394.668,7148,2211.069.89-2,441-180-39-2,66021.4+17,649+131361.78
'25/09/25117.5120.5117118+1+0.852.996,4144,9141.317.6-1,715-267-36.5-2,01921.7+1957,648+101231.61
'25/09/24119.5119.5116.5117-2.5-2.092.516,7516,9430.977.92-792-342+46.9-1,08721.9+277,453+151131.52
'25/09/23121.5122119119.5-1-0.832.494,6435,2740.885.58-369-279-143-79122+1497,426+12981.32
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
'25/09/22123.5123.5120.5120.5-2-1.632.454,4224,40115.36-1,113-505-27-1,64522+2297,277-6861.18
'25/09/19122123.5121122.5+1.5+1.242.076,7594,4311.538.26-1,075-244+109-1,21022.2+107,048+1921.31
'25/09/18121.5122.5120.5121+0.5+0.411.665,1274,3041.196.23-6.640-42.1-48.822.3+917,038+23911.29
'25/09/17123124120.5120.5-2.5-2.032.854,4535,1770.865.43-1,8470-174-2,02122.2+996,947+12680.98
'25/09/16122.5123.5122.5123+0.5+0.410.823,2713,0751.064.02-162-14-59-23522.5+1006,848+6560.82
'25/09/15125125122.5122.5-2.5-225,4646,1790.886.74-1,988+10-32.5-2,01022.4+1106,748-6500.74
'25/09/12125129.5125125+0.5+0.43.615,3624,8051.126.78-1,473-4+113-1,36422.6+1636,638-17560.84
'25/09/11127.5128.5124124.5-2.5-1.973.546,3736,9310.928.05-1,767-0.34-149-1,91722.9+1396,475+46731.13
'25/09/10130130127127-2.5-1.932.327,7637,6461.029.93-3,794-2-212-4,00823.1+2946,336-3270.43
'25/09/09129.5130.5128129.5+0.5+0.391.942,8902,4241.193.75-76.3-6-81.2-16323.6+86,042-3300.5
'25/09/08130131.5129129-0.5-0.391.932,1242,4850.852.76-423-1-51-47523.6+246,034-8330.55
'25/09/05131.5131.5129.5129.5001.542,1952,1641.012.85-514+10-55.9-56023.6+136,010-2410.68
'25/09/04129131.5128.5129.5+2+1.572.353,4232,9781.154.45+33+474+75.6+58323.7-335,997-4430.72
'25/09/03128.5129.5127.5127.5001.573,1382,9171.084.03-6470+16.6-63123.7+346,030+1470.78
'25/09/02128.5131127.5127.5+0.5+0.392.764,1963,7111.135.39-9130+3.72-90923.8-105,996+24460.77
'25/09/01134.5134.5127127-8-5.935.569,0179,6800.9311.6-4,623-5-57.8-4,68623.8+3496,006+17220.37
'25/08/29136.5137.5135135-1.5-1.11.832,9642,9101.024.02-1,267-7-10.4-1,28424.2+345,657+150.09
'25/08/28137138136136.5-0.5-0.361.462,9942,5551.174.11-705-4-5.87-71524.4+415,623+140.07
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
'25/08/27136.5138.5135.5137+2.5+1.862.234,1613,3321.255.71+440-6+108+54224.5+505,582+230.05
'25/08/26135136132.5134.5002.65,1453,9131.316.92+282-0.97+25.9+30724.4+335,532-110.02
'25/08/25136137134134.5+0.5+0.372.245,5996,0640.927.57+75.5-5+7.73+78.324.4+745,499+220.04
'25/08/22140141139139-0.5-0.361.434,0673,5701.145.69-1,761+50+78.5-1,63224.4+1775,425000
'25/08/21141.5142139139.5-1-0.712.146,0385,8631.038.46-2,678-71+26.4-2,72324.6+1795,248000
'25/08/20146146140140.5-5-3.444.126,5716,7150.989.29-4,076+379+404-3,29324.9+1585,069000
'25/08/19147149145145.5002.755,1744,1741.247.57-1,939+240-20.2-1,72025.4+1244,911-1600
'25/08/18145.5148144.5145.5+0.5+0.342.413,0752,7871.14.49-565+198+276-91.625.6-774,787-2160.33
'25/08/15145.5146144145+1+0.691.393,1592,6011.214.59-1,026+57.6+179-78925.6+264,864-7180.37
'25/08/14144.5145.5143.5144+0.5+0.351.393,7593,3841.115.42-1,546+248+273-1,02525.8-134,838-17250.52
'25/08/13145.5147143.5143.5-1-0.692.422,9413,0840.954.26-826+170+174-48225.9-1374,851+1420.87
'25/08/12146147.5144.5144.5-1-0.692.063,7203,1901.175.42-7860+110-67626-784,988-17410.82
'25/08/11149149143.5145.5-5-3.323.657,7796,7441.1511.3-3,644-3.35+18.6-3,62926.2-2655,066-30581.14
'25/08/08150.5151.5149150.5001.663,4962,9801.175.26-1610+62.3-99.226.6+1695,331+22881.65
'25/08/07152.5153.5147.5150.5-1.5-0.993.955,8444,6581.258.79-464+58+52.8-35326.6-4105,162-32661.28
'25/08/06152.5153151152-0.5-0.331.313,8174,5320.845.81-1,173+89-6.8-1,09026.7+4145,572+11981.76
'25/08/05149153148.5152.5+5+3.393.057,1196,8071.0510.7+850+395+382+1,62726.8+3715,158+14871.69
'25/08/04146148.5146147.5001.692,7162,8080.974-388+200-21.2-21026.7+84,7870731.52
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
'25/08/01143149142.5147.5+3.5+2.434.516,3806,1401.049.38+1,624+177+154+1,95526.7-2944,779+8731.53
'25/07/31143145.5140.5144+0.5+0.353.484,8813,4541.417.03-576+645+97.6+16726.6-475,073-7651.28
'25/07/30143.5144.5142143.5+0.5+0.351.751,6851,6421.032.42-156+185+41+70.326.6+15,120+2721.41
'25/07/29144.5145.5143143-1.5-1.041.732,1292,0771.033.07-479+179+65.8-23426.6-175,1190701.37
'25/07/28144145.5143.5144.5+0.5+0.351.392,1172,0791.023.06+626+196+17+83926.7-1285,1360701.36
'25/07/25145145143.5144-0.5-0.351.041,7351,7560.992.5+3.52+96-24.4+75.226.6-725,264-1701.33
'25/07/24144144.5143.5144.5+1+0.70.72,6462,3961.13.81+304-3+6.07+30726.6-1145,336+2711.33
'25/07/23141.5144140.5143.5+3.5+2.52.54,3113,3491.296.16+803+66+53.2+92226.6-2925,4500691.27
'25/07/22147150.5140140-6.5-4.447.1711,66710,0211.1616.7-4,660-5+120-4,54526.5+2155,742+1691.2
'25/07/21146147145.5146.5+1+0.691.032,0352,0850.982.98-517-0.34+109-40927-1115,527-13681.23
'25/07/18147148145.5145.5001.724,7663,5531.346.99-1,271-4+102-1,17327.1-1565,638+1811.44
'25/07/17144146.5144145.5+2+1.391.744,6243,8881.196.74-694-4+175-52327.2+315,794+8801.38
'25/07/16144.5146143.5143.5-0.5-0.351.743,6183,1251.165.24-1,0640-33.4-1,09727.3-955,763-4721.25
'25/07/15141144.5141144+3.5+2.492.492,5452,3441.093.65-2450+118-12627.5-175,858+3761.3
'25/07/14142.5143140140.5-2-1.42.112,0362,2000.932.88-1,192+6.66+129-1,05627.5+925,875+2731.24
'25/07/11143143.5141.5142.5+1+0.711.412,1461,9151.123.06-258+22+23.2-21327.6+15,7830711.23
'25/07/10141.5142140141.5-0.5-0.351.413,3512,3551.424.74-101+88+46.1+33.527.7+175,782-3711.23
'25/07/09140.5142.5140142+1.5+1.071.781,6381,6031.022.32+130+2+53.7+18627.7-265,765-2741.28
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
'25/07/08141141.5139.5140.5-0.5-0.351.422,4622,3501.053.46-916-7+116-80727.7-195,791+1761.31
'25/07/07143143.5140.5141-1.5-1.052.113,3723,2941.024.76-425-800+182-1,04327.8+255,810+1751.29
'25/07/04146.5146.5142142.5-3-2.063.093,0202,9931.014.34-692-487+23.4-1,15627.8+385,785+3741.28
'25/07/03144145.5144145.5+1.5+1.041.043,8653,0851.255.6+771-646+43.3+16827.9-1535,747+7711.24
'25/07/02143.5144.5143144-0.5-0.351.042,5092,51613.61+189-659+36.1-43427.8-515,9000641.08
'25/07/01144145143144.5+1+0.71.394,0453,3831.25.83+714-976+77.7-18527.8+2105,951-7641.08
'25/06/30143.5144.5142143.5+0.5+0.351.753,0402,5711.184.36-42.5-7.64+21-29.227.7+215,741-2711.24
'25/06/27141143.5141143+2.5+1.781.783,3542,9201.154.78+25.9-9-16.1+0.7827.7+1835,720+10731.28