≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2345 智邦 / K線比較(日)

2345 智邦

日期: 09/21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
18401855-15-0.81%3.77%184018801810
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,49964.39億13,658256股/筆184014.928.910.27
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)
5,848107.2億11,095527張/筆1832+55 (+3.06%)

連續漲跌: 首日下跌  ( -15元 / -0.81%)

財報評分: 最新57分 / 平均48分

上市指數: 47718.84 (538.09 / +1.14%)

新聞及公告

• 智邦處分摩根環球短債基金及摩根美元浮動貨幣基金USD 及GFUSA/富達基金-美元現金基金 (公告訊息 09/16 14:51)

• 〈熱門股〉智邦800G與AI動能續撐長線展望 外資連三買力挺 (Anue鉅亨 09/12 10:49)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• (補充2026/08/06公告)智邦董事會通過取得南寮租賃案 (公告訊息 08/31 16:59)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 〈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)

• 〈台股開盤〉電子權值領軍飆漲逾900點 衝破4萬5及季線大關 (Anue鉅亨 08/10 09:44)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 智邦董事會通過 Vietnam Accton Technology Company Limited 生產設備採購案 (公告訊息 08/06 18:23)

• 智邦董事會通過生產設備採購案 (公告訊息 08/06 18:21)

• 智邦董事會通過取得南寮租賃案 (公告訊息 08/06 18:15)

• 智邦依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告 (公告訊息 08/06 18:04)

• 智邦董事會通過2026年第二季合併財務報告 (公告訊息 08/06 17:55)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

• 〈熱門股〉智邦800G與1.6T交換器基本面強勁 投信撐腰2天漲12% (Anue鉅亨 08/01 08:38)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 笨蛋才不跑！反指標女神一早「急賣2檔股」：逃命用的人道走廊 (ETtoday新聞雲 07/30 10:06)

• 智邦2026年第2季合併財務報告董事會預計召開日期為2026年08月06日 (公告訊息 07/29 14:46)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 全球去槓桿引爆「股災體感」！成交量大減，當你放棄時，有人悄悄進場這產業 (Anue鉅亨 07/28 08:30)

• 美債殖利率創高壓頂！科技廠自由現金流轉負！AI 鏈能否低接？關鍵分析看這裡 (Anue鉅亨 07/27 08:30)

• 輝達殺入CPO！　分析師揭「8家台廠」迎黃金爆發期 (ETtoday新聞雲 07/25 07:34)

• 聯亞漲停只是第一槍？ 輝達全面導入CPO，8大供應鏈迎黃金爆發期！ (Anue鉅亨 07/24 08:57)

• AI年複合成長32%！去槓桿錯殺績優股，下一波主流股？ (Anue鉅亨 07/22 10:01)

• 股災巨震後 台股市值前20大洗牌 南亞衝上第10大、台新新光金新進榜 (Anue鉅亨 07/21 12:49)

• 股欲靜而跌不止，金欲補而套不絕！台股落地先後藍圖？ (Anue鉅亨 07/21 09:00)

• AI加持、衛星上天！網通光通訊迎黃金盛世，法人敲底卡位！ (Anue鉅亨 07/19 09:10)

• 國際AI指標股重挫，新風險在醞釀！最新操作策略建議 (Anue鉅亨 07/13 13:48)

• 14萬人揪心　富邦00405A刷掛牌新低 (ETtoday新聞雲 07/08 10:09)

• SemiAnalysis爆料震盪市場！？資金流入「三大題材股」 (Anue鉅亨 07/07 11:21)

• 智邦6月營收年增6成連續3月破紀錄 Q2、上半年同步創高 (Anue鉅亨 07/06 19:36)

• 〈熱門股〉智邦AI加速卡與交換器展望能見度直達後年 周漲14%攻上2800元新高 (Anue鉅亨 07/04 09:41)

• 台股暴跌「千金股殺盤」！11檔收跌停　健策、南電逆勢突圍收漲 (ETtoday新聞雲 06/26 14:03)

• 股王信驊除息秀被打趴倒地 千金股8檔跟摔跌停 僅南電逆勢漲停 (Anue鉅亨 06/26 13:10)

• 〈焦點股〉無懼破發越跌越買！首檔不配息主動式ETF 00407A奪台股成交王 (Anue鉅亨 06/26 11:58)

• 台股崩千點！　主動式ETF新兵00407A掛牌日破發 (ETtoday新聞雲 06/24 09:22)

• 〈台股開盤〉連漲6天後震盪加劇 衝上4萬8新高後翻黑 上沖下洗逾900點 (Anue鉅亨 06/23 10:05)

• 全球AI專用光收發模組規模今年增57% 智邦、明泰布局1.6T交換器動能強勁 (Anue鉅亨 06/21 10:10)

• AI與低軌衛星雙引擎引爆！網通與光通訊營收飆歷史新高 (Anue鉅亨 06/21 09:10)

• 〈台股盤後〉美伊達協議放煙花 權值雙王領軍飆漲1227點重返4萬5大關 (Anue鉅亨 06/15 14:08)

• 智邦董事會決議增資子公司Accton Manufacturing and Service, Inc. (公告訊息 06/11 16:54)

• 智邦董事會決議2026年除息基準日 (公告訊息 06/11 16:44)

• 智邦2026年股東常會重要決議事項 (公告訊息 06/11 16:35)

• 台股主動式ETF新兵掛牌！00405A破發拚買氣　33萬張大量居成交王 (ETtoday新聞雲 06/09 10:50)

• 台股主動式ETF+1！00405A明掛牌　每股淨值9.11元跌破發行價 (ETtoday新聞雲 06/08 17:23)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/211840-15-0.81%-0.81%47718.84+538.09+1.14%+1.14%-1.95%-1.95%
'26/09/181855+55+3.06%+2.22%47180.75+892.75+1.93%+3.09%+1.13%-0.87%
'26/09/171800-40-2.17%0%46288+439.1+0.96%+4.08%-3.13%-4.08%
'26/09/16184000%0%45848.9+337.41+0.74%+4.85%-0.74%-4.85%
'26/09/151840-35-1.87%-1.87%45511.49-351.03-0.77%+4.05%-1.1%-5.91%
'26/09/141875-10-0.53%-2.39%45862.52-322.33-0.7%+3.32%+0.17%-5.71%
'26/09/111885-80-4.07%-6.36%46184.85-755.64-1.61%+1.66%-2.46%-8.02%
'26/09/101965-50-2.48%-8.68%46940.49-242.87-0.51%+1.13%-1.97%-9.82%
'26/09/092015+60+3.07%-5.88%47183.36+77.58+0.16%+1.3%+2.91%-7.18%
'26/09/081955-145-6.9%-12.4%47105.78-220.49-0.47%+0.83%-6.43%-13.2%
'26/09/07210000%-12.4%47326.27+775.14+1.67%+2.51%-1.67%-14.9%
'26/09/042100+10+0.48%-12%46551.13+693.47+1.51%+4.06%-1.03%-16%
'26/09/032090-50-2.34%-14%45857.66-307.06-0.67%+3.37%-1.67%-17.4%
'26/09/022140-65-2.95%-16.6%46164.72-784-1.67%+1.64%-1.28%-18.2%
'26/09/012205+170+8.35%-9.58%46948.72+820.25+1.78%+3.45%+6.57%-13%
'26/08/312035-90-4.24%-13.4%46128.47-202.98-0.44%+2.99%-3.8%-16.4%
'26/08/282125+35+1.67%-12%46331.45+356.23+0.77%+3.79%+0.9%-15.8%
'26/08/272090+35+1.7%-10.5%45975.22+142.6+0.31%+4.12%+1.39%-14.6%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/262055+25+1.23%-9.36%45832.62+663.16+1.47%+5.64%-0.24%-15%
'26/08/252030-40-1.93%-11.1%45169.46+407.14+0.91%+6.6%-2.84%-17.7%
'26/08/242070+35+1.72%-9.58%44762.32-461.97-1.02%+5.52%+2.74%-15.1%
'26/08/212035-70-3.33%-12.6%45224.29+290.55+0.65%+6.2%-3.98%-18.8%
'26/08/202105-20-0.94%-13.4%44933.74+214.39+0.48%+6.71%-1.42%-20.1%
'26/08/192125-100-4.49%-17.3%44719.35-589.33-1.3%+5.32%-3.19%-22.6%
'26/08/182225-65-2.84%-19.7%45308.68-548.59-1.2%+4.06%-1.64%-23.7%
'26/08/172290-10-0.43%-20%45857.27+46.26+0.1%+4.16%-0.53%-24.2%
'26/08/142300+30+1.32%-18.9%45811.01-210.47-0.46%+3.69%+1.78%-22.6%
'26/08/132270+55+2.48%-16.9%46021.48+503.41+1.11%+4.83%+1.37%-21.8%
'26/08/122215+80+3.75%-13.8%45518.07+397.35+0.88%+5.76%+2.87%-19.6%
'26/08/112135-30-1.39%-15%45120.72+191.96+0.43%+6.21%-1.82%-21.2%
'26/08/102165-50-2.26%-16.9%44928.76+702.85+1.59%+7.9%-3.85%-24.8%
'26/08/072215-195-8.09%-23.7%44225.91-170.79-0.38%+7.48%-7.71%-31.1%
'26/08/062410+25+1.05%-22.9%44396.7-214.9-0.48%+6.97%+1.53%-29.8%
'26/08/052385+65+2.8%-20.7%44611.6+1250.94+2.88%+10.1%-0.08%-30.7%
'26/08/042320-15-0.64%-21.2%43360.66-25.75-0.06%+9.99%-0.58%-31.2%
'26/08/032335+210+9.88%-13.4%43386.41+266.66+0.62%+10.7%+9.26%-24.1%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/312125+190+9.82%-4.91%43119.75+3186.45+7.98%+19.5%+1.84%-24.4%
'26/07/301935+40+2.11%-2.9%39933.3-105.88-0.26%+19.2%+2.37%-22.1%
'26/07/291910-130-6.37%-9.07%40039.18-1564.18-3.76%+14.7%-2.61%-23.8%
'26/07/282040-200-8.93%-17.2%41603.36-2030.83-4.65%+9.36%-4.28%-26.5%
'26/07/272240+20+0.9%-16.4%43634.19-20.65-0.05%+9.31%+0.95%-25.8%
'26/07/242220-105-4.52%-20.2%43654.84-1195.97-2.67%+6.39%-1.85%-26.6%
'26/07/232325+40+1.75%-18.8%44850.81+25.03+0.06%+6.45%+1.69%-25.3%
'26/07/222285+65+2.93%-16.4%44825.78+592.91+1.34%+7.88%+1.59%-24.3%
'26/07/212220+130+6.22%-11.2%44232.87+1783.17+4.2%+12.4%+2.02%-23.7%
'26/07/20209000%-11.2%42449.7-221.57-0.52%+11.8%+0.52%-23.1%
'26/07/172090-230-9.91%-20%42671.27-2953.71-6.47%+4.59%-3.44%-24.6%
'26/07/162320-20-0.85%-20.7%45624.98-6.61-0.01%+4.57%-0.84%-25.3%
'26/07/152340+60+2.63%-18.6%45631.59+893.64+2%+6.66%+0.63%-25.3%
'26/07/142280-125-5.2%-22.9%44737.95-642.57-1.42%+5.15%-3.78%-28%
'26/07/132405-65-2.63%-24.9%45380.52+25.91+0.06%+5.21%-2.69%-30.1%
'26/07/092470+55+2.28%-23.2%45354.61-379.8-0.83%+4.34%+3.11%-27.5%
'26/07/082415-40-1.63%-24.4%45734.41+255.3+0.56%+4.92%-2.19%-29.4%
'26/07/072455-190-7.18%-29.9%45479.11-1077.28-2.31%+2.5%-4.87%-32.4%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/062645-90-3.29%-32.2%46556.39-224.23-0.48%+2.01%-2.81%-34.2%
'26/07/032735-15-0.55%-32.5%46780.62+36.46+0.08%+2.09%-0.63%-34.6%
'26/07/022750+90+3.38%-30.3%46744.16-274.83-0.58%+1.49%+3.96%-31.8%
'26/07/012660+165+6.61%-25.7%47018.99+893.08+1.94%+3.45%+4.67%-29.1%
'26/06/302495+155+6.62%-20.7%46125.91+1126.01+2.5%+6.04%+4.12%-26.8%
'26/06/292340-40-1.68%-22.1%44999.9+428.14+0.96%+7.06%-2.64%-29.1%
'26/06/26238000%-22.1%44571.76-1683.5-3.64%+3.16%+3.64%-25.2%
'26/06/252380+5+0.21%-21.9%46255.26+211.66+0.46%+3.64%-0.25%-25.5%
'26/06/242375-60-2.46%-23.8%46043.6-1057.05-2.24%+1.31%-0.22%-25.1%
'26/06/232435-160-6.17%-28.5%47100.65-640.86-1.34%-0.05%-4.83%-28.5%
'26/06/222595+160+6.57%-23.8%47741.51+1276.31+2.75%+2.7%+3.82%-26.5%
'26/06/182435-60-2.4%-25.7%46465.2+587.81+1.28%+4.01%-3.68%-29.7%
'26/06/172495-25-0.99%-26.4%45877.39+68.2+0.15%+4.17%-1.14%-30.6%
'26/06/162520+90+3.7%-23.7%45809.19+412.2+0.91%+5.11%+2.79%-28.8%
'26/06/152430+95+4.07%-20.6%45396.99+1227.95+2.78%+8.04%+1.29%-28.6%
'26/06/122335+60+2.64%-18.5%44169.04+1019.58+2.36%+10.6%+0.28%-29.1%
'26/06/112275-90-3.81%-21.6%43149.46-76.08-0.18%+10.4%-3.63%-32%
'26/06/102365-110-4.44%-25.1%43225.54-1478.9-3.31%+6.74%-1.13%-31.8%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/092475+55+2.27%-23.3%44704.44+1201.66+2.76%+9.69%-0.49%-33%
'26/06/082420-70-2.81%-25.5%43502.78-1568.16-3.48%+5.87%+0.67%-31.4%
'26/06/052490-20-0.8%-26.1%45070.94-606.52-1.33%+4.47%+0.53%-30.6%
'26/06/042510-75-2.9%-28.2%45677.46-781.7-1.68%+2.71%-1.22%-31%
'26/06/032585+160+6.6%-23.5%46459.16+901.85+1.98%+4.74%+4.62%-28.2%
'26/06/022425-85-3.39%-26.1%45557.31+219.4+0.48%+5.25%-3.87%-31.3%
'26/06/012510+80+3.29%-23.7%45337.91+604.97+1.35%+6.67%+1.94%-30.3%
'26/05/292430-5-0.21%-23.8%44732.94+1096.5+2.51%+9.36%-2.72%-33.2%
'26/05/282435-185-7.06%-29.2%43636.44-620.36-1.4%+7.82%-5.66%-37%
'26/05/27262000%-29.2%44256.8+731.43+1.68%+9.63%-1.68%-38.8%
'26/05/262620+80+3.15%-27%43525.37-119.03-0.27%+9.34%+3.42%-36.3%
'26/05/252540+70+2.83%-24.9%43644.4+1376.43+3.26%+12.9%-0.43%-37.8%
'26/05/222470-10-0.4%-25.2%42267.97+899.76+2.18%+15.4%-2.58%-40.6%
'26/05/212480+125+5.31%-21.2%41368.21+1347.39+3.37%+19.2%+1.94%-40.5%
'26/05/202355-35-1.46%-22.4%40020.82-154.74-0.39%+18.8%-1.07%-41.2%
'26/05/192390-105-4.21%-25.7%40175.56-716.26-1.75%+16.7%-2.46%-42.3%
'26/05/182495-10-0.4%-25.9%40891.82-280.54-0.68%+15.9%+0.28%-41.8%
'26/05/152505-170-6.36%-30.7%41172.36-579.39-1.39%+14.3%-4.97%-44.9%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/142675+240+9.86%-23.8%41751.75+377.25+0.91%+15.3%+8.95%-39.2%
'26/05/132435-90-3.56%-26.5%41374.5-523.82-1.25%+13.9%-2.31%-40.4%
'26/05/122525-65-2.51%-28.4%41898.32+108.26+0.26%+14.2%-2.77%-42.6%
'26/05/112590+215+9.05%-21.9%41790.06+186.12+0.45%+14.7%+8.6%-36.6%
'26/05/082375-185-7.23%-27.5%41603.94-329.84-0.79%+13.8%-6.44%-41.3%
'26/05/072560+75+3.02%-25.4%41933.78+794.93+1.93%+16%+1.09%-41.3%
'26/05/062485-10-0.4%-25.7%41138.85+369.56+0.91%+17%-1.31%-42.7%
'26/05/052495-10-0.4%-25.9%40769.29+64.15+0.16%+17.2%-0.56%-43.2%
'26/05/042505+225+9.87%-18.6%40705.14+1778.51+4.57%+22.6%+5.3%-41.2%
'26/04/302280+70+3.17%-16.1%38926.63-376.87-0.96%+21.4%+4.13%-37.5%
'26/04/292210-85-3.7%-19.2%39303.5-218.23-0.55%+20.7%-3.15%-39.9%
'26/04/282295+120+5.52%-14.7%39521.73-94.9-0.24%+20.5%+5.76%-35.2%
'26/04/272175+35+1.64%-13.3%39616.63+684.23+1.76%+22.6%-0.12%-35.9%
'26/04/242140+60+2.88%-10.8%38932.4+1218.25+3.23%+26.5%-0.35%-37.3%
'26/04/232080-120-5.45%-15.7%37714.15-164.32-0.43%+26%-5.02%-41.7%
'26/04/222200+10+0.46%-15.3%37878.47+273.36+0.73%+26.9%-0.27%-42.2%
'26/04/212190+185+9.23%-7.48%37605.11+646.31+1.75%+29.1%+7.48%-36.6%
'26/04/202005-65-3.14%-10.4%36958.8+154.46+0.42%+29.7%-3.56%-40%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/172070+35+1.72%-8.85%36804.34-327.68-0.88%+28.5%+2.6%-37.4%
'26/04/162035+65+3.3%-5.84%37132.02+409.88+1.12%+29.9%+2.18%-35.8%
'26/04/151970+80+4.23%-1.85%36722.14+426.02+1.17%+31.5%+3.06%-33.3%
'26/04/141890+70+3.85%+1.92%36296.12+838.83+2.37%+34.6%+1.48%-32.7%
'26/04/131820-15-0.82%+1.09%35457.29+39.46+0.11%+34.7%-0.93%-33.6%
'26/04/101835+145+8.58%+9.76%35417.83+556.67+1.6%+36.9%+6.98%-27.1%
'26/04/091690-20-1.17%+8.48%34861.16+99.78+0.29%+37.3%-1.46%-28.8%
'26/04/081710+95+5.88%+14.9%34761.38+1531.56+4.61%+43.6%+1.27%-28.7%
'26/04/071615+25+1.57%+16.7%33229.82+657.39+2.02%+46.5%-0.45%-29.8%
'26/04/021590-70-4.22%+11.7%32572.43-602.39-1.82%+43.8%-2.4%-32.1%
'26/04/011660+150+9.93%+22.8%33174.82+1451.83+4.58%+50.4%+5.35%-27.6%
'26/03/311510-125-7.65%+13.5%31722.99-795.17-2.45%+46.7%-5.2%-33.3%
'26/03/301635-20-1.21%+12.1%32518.16-594.43-1.8%+44.1%+0.59%-32%
'26/03/271655-20-1.19%+10.7%33112.59-225.03-0.68%+43.1%-0.51%-32.4%
'26/03/261675-10-0.59%+10.1%33337.62-101.49-0.3%+42.7%-0.29%-32.6%
'26/03/251685+150+9.77%+20.8%33439.11+826.87+2.54%+46.3%+7.23%-25.5%
'26/03/241535-30-1.92%+18.5%32612.24-110.26-0.34%+45.8%-1.58%-27.3%
'26/03/231565-45-2.8%+15.2%32722.5-821.38-2.45%+42.3%-0.35%-27%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/201610+20+1.26%+16.7%33543.88-145.8-0.43%+41.6%+1.69%-25%
'26/03/191590-10-0.62%+15.9%33689.68-658.9-1.92%+38.9%+1.3%-23%
'26/03/181600+145+9.97%+27.5%34348.58+512.01+1.51%+41%+8.46%-13.5%
'26/03/171455+65+4.68%+33.5%33836.57+494.06+1.48%+43.1%+3.2%-9.66%
'26/03/161390-30-2.11%+30.6%33342.51-57.81-0.17%+42.9%-1.94%-12.2%
'26/03/131420-85-5.65%+23.3%33400.32-181.54-0.54%+42.1%-5.11%-18.8%
'26/03/121505+20+1.35%+24.9%33581.86-532.33-1.56%+39.9%+2.91%-15%
'26/03/111485+50+3.48%+29.3%34114.19+1342.32+4.1%+45.6%-0.62%-16.3%
'26/03/101435+55+3.99%+34.4%32771.87+661.45+2.06%+48.6%+1.93%-14.2%
'26/03/091380-85-5.8%+26.6%32110.42-1489.12-4.43%+42%-1.37%-15.4%
'26/03/061465+45+3.17%+30.6%33599.54-73.4-0.22%+41.7%+3.39%-11.1%
'26/03/051420+115+8.81%+42.1%33672.94+844.06+2.57%+45.4%+6.24%-3.21%
'26/03/041305-115-8.1%+30.6%32828.88-1494.77-4.35%+39%-3.75%-8.39%
'26/03/031420+5+0.35%+31.1%34323.65-771.44-2.2%+36%+2.55%-4.87%
'26/03/021415+15+1.07%+32.5%35095.09-319.4-0.9%+34.7%+1.97%-2.24%
'26/02/261400-50-3.45%+27.9%35414.49+1.420%+34.7%-3.45%-6.82%
'26/02/251450+45+3.2%+32%35413.07+712.25+2.05%+37.5%+1.15%-5.49%
'26/02/241405+5+0.36%+32.5%34700.82+927.56+2.75%+41.3%-2.39%-8.79%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/231400-50-3.45%+27.9%33773.26+167.55+0.5%+42%-3.95%-14.1%
'26/02/111450+60+4.32%+33.5%33605.71+532.74+1.61%+44.3%+2.71%-10.8%
'26/02/101390+85+6.51%+42.1%33072.97+668.35+2.06%+47.3%+4.45%-5.11%
'26/02/091305+115+9.66%+55.9%32404.62+621.7+1.96%+50.1%+7.7%+5.74%
'26/02/061190+65+5.78%+64.9%31782.92-18.35-0.06%+50.1%+5.84%+14.8%
'26/02/051125-60-5.06%+56.5%31801.27-488.54-1.51%+47.8%-3.55%+8.76%
'26/02/04118500%+56.5%32289.81+94.45+0.29%+48.2%-0.29%+8.32%
'26/02/031185+45+3.95%+62.7%32195.36+571.33+1.81%+50.9%+2.14%+11.8%
'26/02/021140+25+2.24%+66.4%31624.03-439.72-1.37%+48.8%+3.61%+17.5%
'26/01/301115-55-4.7%+58.5%32063.75-472.52-1.45%+46.7%-3.25%+11.9%
'26/01/29117000%+58.5%32536.27-267.55-0.82%+45.5%+0.82%+13.1%
'26/01/281170+15+1.3%+60.6%32803.82+485.9+1.5%+47.7%-0.2%+13%
'26/01/271155+5+0.43%+61.3%32317.92+253.4+0.79%+48.8%-0.36%+12.5%
'26/01/261150-25-2.13%+57.9%32064.52+103.01+0.32%+49.3%-2.45%+8.57%
'26/01/231175+25+2.17%+61.3%31961.51+215.43+0.68%+50.3%+1.49%+11%
'26/01/22115000%+61.3%31746.08+499.71+1.6%+52.7%-1.6%+8.59%
'26/01/211150-35-2.95%+56.5%31246.37-513.62-1.62%+50.2%-1.33%+6.29%
'26/01/201185+20+1.72%+59.2%31759.99+120.7+0.38%+50.8%+1.34%+8.41%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/191165-65-5.28%+50.8%31639.29+230.59+0.73%+51.9%-6.01%-1.12%
'26/01/161230-10-0.81%+49.6%31408.7+598.12+1.94%+54.9%-2.75%-5.28%
'26/01/151240+25+2.06%+52.7%30810.58-131.2-0.42%+54.2%+2.48%-1.55%
'26/01/141215+35+2.97%+57.2%30941.78+234.56+0.76%+55.4%+2.21%+1.8%
'26/01/131180-25-2.07%+53.9%30707.22+139.93+0.46%+56.1%-2.53%-2.17%
'26/01/121205-10-0.82%+52.7%30567.29+278.33+0.92%+57.5%-1.74%-4.87%
'26/01/091215-50-3.95%+46.6%30288.96-71.59-0.24%+57.2%-3.71%-10.5%
'26/01/081265+60+4.98%+53.9%30360.55-74.92-0.25%+56.8%+5.23%-2.85%
'26/01/071205-35-2.82%+49.6%30435.47-140.83-0.46%+56.1%-2.36%-6.47%
'26/01/061240+55+4.64%+56.5%30576.3+471.26+1.57%+58.5%+3.07%-1.97%
'26/01/051185+40+3.49%+62%30105.04+755.23+2.57%+62.6%+0.92%-0.58%
'26/01/021145-40-3.38%+56.5%29349.81+386.21+1.33%+64.8%-4.71%-8.21%
'25/12/311185-5-0.42%+55.9%28963.6+256.47+0.89%+66.2%-1.31%-10.3%
'25/12/301190-25-2.06%+52.7%28707.13-103.76-0.36%+65.6%-1.7%-13%
'25/12/29121500%+52.7%28810.89+254.87+0.89%+67.1%-0.89%-14.4%
'25/12/261215+25+2.1%+55.9%28556.02+184.04+0.65%+68.2%+1.45%-12.3%
'25/12/241190+5+0.42%+56.5%28371.98+61.51+0.22%+68.6%+0.2%-12%
'25/12/231185+15+1.28%+58.5%28310.47+160.83+0.57%+69.5%+0.71%-11%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/221170-5-0.43%+57.9%28149.64+453.29+1.64%+72.3%-2.07%-14.4%
'25/12/191175-5-0.42%+57.2%27696.35+227.82+0.83%+73.7%-1.25%-16.5%
'25/12/181180-5-0.42%+56.5%27468.53-56.64-0.21%+73.4%-0.21%-16.8%
'25/12/171185+25+2.16%+59.9%27525.17-11.49-0.04%+73.3%+2.2%-13.4%
'25/12/161160-50-4.13%+53.3%27536.66-330.28-1.19%+71.2%-2.94%-17.9%
'25/12/151210+55+4.76%+60.6%27866.94-331.08-1.17%+69.2%+5.93%-8.62%
'25/12/121155+20+1.76%+63.4%28198.02+173.27+0.62%+70.3%+1.14%-6.84%
'25/12/111135+45+4.13%+70.2%28024.75-375.98-1.32%+68%+5.45%+2.16%
'25/12/101090+95+9.55%+86.4%28400.73+218.13+0.77%+69.3%+8.78%+17.1%
'25/12/09995+18+1.84%+89.9%28182.6-121.18-0.43%+68.6%+2.27%+21.3%
'25/12/08977-13-1.31%+87.4%28303.78+322.89+1.15%+70.5%-2.46%+16.8%
'25/12/05990+25+2.59%+92.2%27980.89+185.18+0.67%+71.7%+1.92%+20.6%
'25/12/04965-21-2.13%+88.1%27795.71+2.67+0.01%+71.7%-2.14%+16.4%
'25/12/03986-64-6.1%+76.7%27793.04+228.77+0.83%+73.1%-6.93%+3.55%
'25/12/021050+30+2.94%+81.9%27564.27+221.74+0.81%+74.5%+2.13%+7.34%
'25/12/011020-5-0.49%+81%27342.53-283.95-1.03%+72.7%+0.54%+8.25%
'25/11/281025-5-0.49%+80.1%27626.48+71.95+0.26%+73.2%-0.75%+6.92%
'25/11/271030+31+3.1%+85.7%27554.53+144.99+0.53%+74.1%+2.57%+11.6%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/26999+34+3.52%+92.2%27409.54+497.37+1.85%+77.3%+1.67%+14.9%
'25/11/25965+21+2.22%+96.5%26912.17+407.93+1.54%+80%+0.68%+16.5%
'25/11/24944+37+4.08%+104.5%26504.24+69.3+0.26%+80.5%+3.82%+24%
'25/11/21907-38-4.02%+96.3%26434.94-991.42-3.61%+74%-0.41%+22.3%
'25/11/20945+31+3.39%+103%27426.36+846.24+3.18%+79.5%+0.21%+23.4%
'25/11/19914-7-0.76%+101.4%26580.12-176-0.66%+78.3%-0.1%+23.1%
'25/11/18921-77-7.72%+85.9%26756.12-691.19-2.52%+73.9%-5.2%+12%
'25/11/17998+15+1.53%+88.7%27447.31+49.81+0.18%+74.2%+1.35%+14.5%
'25/11/14983+3+0.31%+89.3%27397.5-506.06-1.81%+71%+2.12%+18.3%
'25/11/13980-3-0.31%+88.7%27903.56-43.53-0.16%+70.7%-0.15%+18%
'25/11/12983+4+0.41%+89.5%27947.09+162.14+0.58%+71.7%-0.17%+17.7%
'25/11/11979-19-1.9%+85.9%27784.95-84.56-0.3%+71.2%-1.6%+14.6%
'25/11/10998-7-0.7%+84.6%27869.51+218.1+0.79%+72.6%-1.49%+12%
'25/11/071005-50-4.74%+75.8%27651.41-248.04-0.89%+71%-3.85%+4.79%
'25/11/061055+10+0.96%+77.5%27899.45+182.39+0.66%+72.2%+0.3%+5.35%
'25/11/051045-105-9.13%+61.3%27717.06-399.5-1.42%+69.7%-7.71%-8.41%
'25/11/041150+75+6.98%+72.6%28116.56-218.03-0.77%+68.4%+7.75%+4.15%
'25/11/031075-5-0.46%+71.8%28334.59+101.24+0.36%+69%-0.82%+2.74%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/311080+60+5.88%+81.9%28233.35-54.18-0.19%+68.7%+6.07%+13.2%
'25/10/301020+47+4.83%+90.6%28287.53-7.21-0.03%+68.6%+4.86%+22%
'25/10/29973+8+0.83%+92.2%28294.74+345.63+1.24%+70.7%-0.41%+21.5%
'25/10/28965+3+0.31%+92.8%27949.11-44.52-0.16%+70.5%+0.47%+22.4%
'25/10/27962+28+3%+98.6%27993.63+461.37+1.68%+73.3%+1.32%+25.3%
'25/10/23934+30+3.32%+105.2%27532.26-116.65-0.42%+72.6%+3.74%+32.6%
'25/10/22904-56-5.83%+93.2%27648.91-103.5-0.37%+71.9%-5.46%+21.3%
'25/10/21960-19-1.94%+89.5%27752.41+63.78+0.23%+72.3%-2.17%+17.1%
'25/10/20979+23+2.41%+94%27688.63+386.26+1.41%+74.8%+1%+19.3%
'25/10/17956-44-4.4%+85.5%27302.37-345.5-1.25%+72.6%-3.15%+12.9%
'25/10/161000-20-1.96%+81.9%27647.87+372.16+1.36%+74.9%-3.32%+6.91%
'25/10/151020+20+2%+85.5%27275.71+482.56+1.8%+78.1%+0.2%+7.4%
'25/10/141000-35-3.38%+79.2%26793.15-130.27-0.48%+77.2%-2.9%+1.99%
'25/10/131035-15-1.43%+76.7%26923.42-378.5-1.39%+74.8%-0.04%+1.88%
'25/10/091050+5+0.48%+77.5%27301.92+238.24+0.88%+76.3%-0.4%+1.19%
'25/10/081045+20+1.95%+81%27063.68-148.27-0.54%+75.4%+2.49%+5.62%
'25/10/071025-80-7.24%+67.9%27211.95+450.89+1.68%+78.3%-8.92%-10.4%
'25/10/031105+30+2.79%+72.6%26761.06+382.67+1.45%+80.9%+1.34%-8.34%
交易
日期		2345 智邦加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/021075+35+3.37%+78.4%26378.39+395.48+1.52%+83.7%+1.85%-5.29%
'25/10/011040-5-0.48%+77.5%25982.91+162.37+0.63%+84.8%-1.11%-7.3%
'25/09/301045+61+6.2%+88.5%25820.54+240.22+0.94%+86.5%+5.26%+1.97%
'25/09/26984+8+0.82%+90.1%25580.32-443.53-1.7%+83.4%+2.52%+6.7%
'25/09/25976-29-2.89%+84.6%26023.85-172.88-0.66%+82.2%-2.23%+2.42%
'25/09/24100500%+84.6%26196.73-50.64-0.19%+81.8%+0.19%+2.77%
'25/09/231005+16+1.62%+87.6%26247.37+366.77+1.42%+84.4%+0.2%+3.18%