≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3380 明泰 / K線圖(日)

3380 明泰

日期: 11/06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
26.6527.75-1.1-3.96%7.57%25.127.225.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,7307,115萬1,5851.72張/筆26.061.57222.11.79
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)
1,6394,671萬1,2921.27張/筆28.5-1.15 (-3.98%)

連續漲跌: 連7跌  ( -5.6元 / -17.36%)

財報評分: 最新34分 / 平均40分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 明泰董事會通過2026年第3季合併財務報告 (公告訊息 10/30 17:58)

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

• 明泰亮相2026 OCP峰會 展出1.6T水冷交換機強化AI資料中心布局 (Anue鉅亨 10/12 17:41)

• 代子公司盈泰投資股份有限公司公告達公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款 (公告訊息 10/02 16:51)

• 工研院跨入6G硬體科研佈局 攜手明泰、明基材攻克毫米波與智慧反射表面 (Anue鉅亨 09/29 16:40)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 明泰啟動B5G/Pre-6G巨量天線基地台研發 強化臺灣高階通訊設備自主能量 (Anue鉅亨 09/02 16:07)

• 明泰董事會決議設置永續發展委員會暨委任委員會成員 (公告訊息 07/31 17:33)

• 明泰董事會通過2026年第2季合併財務報告 (公告訊息 07/31 17:28)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 友訊直供SpaceX地面站交換器 9月出貨訂單看旺至明年 (Anue鉅亨 07/23 16:53)

• 明泰2026年第二季合併財務報告董事會預計召開日期為2026年07月31日 (公告訊息 07/23 15:04)

• 6月營收 明泰22.7億元年月雙增、仲琦9.5億元月增近5成 (Anue鉅亨 07/02 17:51)

• 明泰2026年現金股利配息基準日 (公告訊息 07/01 16:45)

• 明泰代理發言人異動 (公告訊息 06/26 17:01)

3380 明泰 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,371日
成交價: 26.65元 (-1.1元/ -3.96%)成交張數: 2,730張成交金額: 7,115萬元
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2457高
近66日新低
連7跌
(-5.6元/ -17.4%)
第2004高
近8日新高
第2018高
近5日新高

* 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
26.65元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價28.9530.732.6530.927.9531.929.7535.4533.5528.217.221.525.3531.35
漲跌價-2.3-4.05-6-4.25-1.3-5.25-3.1-8.8-6.9-1.55+9.45+5.15+1.3-4.7
漲跌幅-7.94%-13.2%-18.4%-13.8%-4.65%-16.5%-10.4%-24.8%-20.6%-5.5%+54.9%+24%+5.13%-15%
振幅16.1%18.1%25.7%27.2%30.8%49.1%63.4%60.8%64.2%93.6%208%180%160%60.1%
成交張數6,4759,3552.2萬4.27萬16.2萬37.8萬98.3萬151萬223萬411萬964萬1,244萬1,670萬90萬
成交金額1.78億2.64億6.71億13.3億49.5億124億339億511億772億1,426億2,837億3,409億4,645億313億
週轉率1.2%1.73%4.07%7.88%29.8%69.7%182%279%412%758%1780%2297%3083%166%

* 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
'26/11/0625.127.225.126.65-1.1-3.967.572,7301,5851.720.71-249+5+138-1063.55-785,385+21470.87
'26/11/052929.4527.7527.75-1.15-3.985.881,6391,2921.270.47-68+10-32-903.56-95,463-3260.48
'26/11/0429.7529.7527.5528.9-0.05-0.177.62,1061,5581.350.6-3490-11-3603.57+95,472-12290.53
'26/11/0329.830.328.9528.95-1.4-4.614.451,7461,1311.540.51-248+2-29-2753.6-585,463+7410.75
'26/11/0229.730.6529.730.35-0.35-1.143.091,1348171.390.34-89.30+51.7-37.63.73-215,521-2340.62
'26/10/3031.731.729.9530.7-1.35-4.215.462,7181,7221.580.83-5530-69.8-6233.74-2525,542-1360.65
'26/10/2932.2532.753232.05-0.2-0.622.332,1001,4751.420.68-2110-1.64-2123.78-715,794+1370.64
'26/10/2832.83332.232.25+0.1+0.312.491,3939561.460.45+184+5+8.31+1973.84+215,865-3360.61
'26/10/273333.231.7532.15-0.25-0.774.483,0971,8431.681+68+121-22.8+1663.81-935,8440390.67
'26/10/223333.532.3532.4-0.25-0.773.523,3791,9371.741.11+829+111+50.9+9903.8+115,937+2390.66
'26/10/2132.933.432.332.65+0.3+0.933.43,2152,0751.551.05+279+109+30.2+4183.68-1245,926-13370.62
'26/10/2031.8532.931.8532.35+0.3+0.943.282,4631,6411.50.8+716+104-43.8+7763.62-1256,050+5500.83
'26/10/1931.732.231.3532.05-0.1-0.312.641,6771,1671.440.53+137+104-25+2163.57-846,175-12450.73
'26/10/1631.632.6531.632.15+0.75+2.393.343,4122,2341.531.1+1,569+3+27.7+1,6003.56+916,259+8570.91
'26/10/1531.4531.6531.131.4-0.25-0.791.741,6131,2601.280.51+4550-3.26+4523.35+76,168+4490.79
'26/10/1431.531.831.2531.65+0.35+1.121.761,6441,1151.470.52+5480+34.8+5833.27-906,161+3450.73
'26/10/1330.9532.230.731.3+0.65+2.124.894,0412,7471.471.28-620-15.1-77.13.17+876,251+6420.67
'26/10/1230.130.8530.130.65+0.35+1.162.481,0317491.380.32+3620+2.76+3653.2-326,164+1360.58
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
'26/10/0830.530.830.2530.3-0.6-1.941.781,5731,1901.320.48-319+3-9.45-3263.12-1096,196+27350.56
'26/10/0731.331.430.6530.9-0.15-0.482.421,6151,4821.090.5-34.30+20.8-13.53.16+266,305-180.13
'26/10/0631.631.753131.05-0.25-0.82.41,6771,3501.240.52-1070-8.46-1153.17-436,279090.14
'26/10/0531.7531.931.231.3-0.65-2.032.192,5131,9401.30.79-200-60.1-80.13.2+166,322-290.14
'26/10/0231.3532.231.1531.95+0.65+2.083.352,0571,3971.470.65+4840+17.4+5023.15+196,306+1110.17
'26/10/01323231.2531.3-0.85-2.642.332,5701,9751.30.81-1,1210-16.5-1,1373.1+406,287-1100.16
'26/09/3032.733.132.0532.15+0.55+1.743.325,4943,5281.561.78-1,2430-101-1,3433.28+1396,247+4110.18
'26/09/2931.832.331.4531.6002.693,8711,7932.161.23-230+1+27.4-2023.49-1526,108070.11
'26/09/243131.6530.931.6+0.6+1.942.421,5651,2661.240.49-2710-7.21-2783.65+86,260-1370.11
'26/09/2333333131-1.95-5.926.075,5313,6431.521.75-1,559+2.1-182-1,7393.71-2986,252-32200.32
'26/09/2233.5533.731.932.95-0.2-0.65.4313,1997,2361.824.32-3610-69.4-4313.86+1556,550+27520.79
'26/09/2130.433.1530.2533.15+3+9.959.6210,7265,3112.023.47+1,2260+185+1,4113.8+1776,395+20250.39
'26/09/1830.730.73030.15-0.2-0.662.311,5251,1991.270.46-5470+14.5-5323.6+1226,218-150.08
'26/09/1730.530.73030.35+0.15+0.52.322,3391,0852.160.71+3350+11+3463.67-446,096-260.1
'26/09/1629.530.3529.530.2+0.65+2.22.881,3951,0181.370.42+388+5+24.6+4173.58-536,140-2380.13
'26/09/1529.953029.529.55-0.4-1.341.671,1178651.290.33-85.4+33+24-28.43.48-416,193+3310.5
'26/09/1430.330.6529.729.95-0.8-2.63.092,5641,7161.490.77-9500-51.4-1,0013.55+216,234+8280.45
'26/09/1130.2531.1530.2530.75+0.1+0.332.942,2351,6011.40.69+3630-2.96+3603.74-636,213+5200.32
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
'26/09/1030.131.230.130.65+0.25+0.823.622,8631,7621.620.88+6800+93.7+7743.71-646,276+4150.24
'26/09/0930.13130.130.4+0.5+1.673.013,0062,1041.430.92+783+1-2.03+7823.56-396,340+2110.17
'26/09/0830.230.5529.7529.9+0.05+0.172.683,0611,7101.790.92-4750-16.6-4913.38+5496,379+190.14
'26/09/0731.0531.229.729.85-0.15-0.553,6272,0451.771.09-1,762-3-53.1-1,8183.44+2365,830-2780.14
'26/09/0429.430.128.930+1+3.454.142,9491,6921.740.87+777-4+46.4+8203.75-1125,594+1350.63
'26/09/033030.452929-1.05-3.494.837,2424,2181.722.16-2,6060-182-2,7883.61+1565,706+25340.6
'26/09/0228.8530.5528.730.05+1.7+66.538,3774,9201.72.48+119+1+94.9+2154.03+1255,550+690.16
'26/09/0128.528.8528.328.35-0.15-0.531.931,8351,0291.780.52-4410-11.2-4524.28+835,425+130.06
'26/08/3128.1528.527.828.5+0.35+1.242.496,6859517.031.9-7560+41.9-7144.44+75,342020.04
'26/08/2828.0528.552828.15+0.3+1.081.979937211.380.28+10.80-85.7-74.84.54-145,335020.04
'26/08/2727.9528.827.8527.85+0.1+0.363.421,9761,4081.40.56-196+1+5.15-1904.59+445,349-120.04
'26/08/2627.327.927.327.75+0.5+1.832.27585801.310.21-220+121+99.44.6+305,305-930.06
'26/08/2527.427.426.8527.25+0.1+0.372.036585121.290.18-92.30+18.2-74.14.59+95,275+1120.23
'26/08/2427.5527.827.127.15-0.4-1.452.547557011.080.21-2050-39.7-2454.61-405,266+6110.21
'26/08/2127.327.7527.127.55+0.25+0.922.386435311.210.18-1830-3.37-1864.64+365,306-550.09
'26/08/2027.3527.652727.3+0.15+0.552.391,0158321.220.28-1480-39.2-1874.74-355,270+1100.19
'26/08/1926.627.3526.327.15+0.25+0.933.91,1348981.260.31-13-6-16.5-35.54.77-545,305090.17
'26/08/1827.928.0526.826.9-1.1-3.934.461,8701,3971.340.51-1,1560-50.8-1,2074.73+1945,359090.17
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
'26/08/1727.8528.127.628+0.2+0.721.88516571.290.24+23.30+20+43.34.94-185,165+390.17
'26/08/1428.328.327.6527.8-0.5-1.772.31,7411,2841.360.49-6880-32.2-7214.92+315,183060.12
'26/08/1328.92928.328.3-0.1-0.352.461,1641,0031.160.33-2700+60.8-2094.99+165,152060.12
'26/08/1228.4528.928.2528.4+0.15+0.532.31,3868841.570.4+3360+27.4+3634.83-25,136-560.12
'26/08/1128.6528.6527.7528.25-0.25-0.883.161,0888731.250.31-2440+38.6-2054.57+265,1380110.21
'26/08/1028.2528.928.2528.5+0.55+1.972.331,1509371.230.33+1560+0.67+1574.6-805,1120110.22
'26/08/0728.728.8527.927.95-0.6-2.13.331,4301,0981.30.4-3290-4.85-3344.55+325,192-1110.21
'26/08/0628.828.927.828.55-0.35-1.213.811,5811,2251.290.45-1220-25.3-1474.56-195,160+1120.23
'26/08/0529.453028.828.9-0.35-1.24.12,1881,5171.440.64-2320+4-2284.58-35,179-1110.21
'26/08/0428.829.3528.5529.25+0.2+0.692.751,2451,1531.080.36-1790-78.1-2574.57+555,182-2120.23
'26/08/0327.4529.827.0529.05+1.6+5.83102,1641,6231.330.62+662+4-20.5+6454.59-385,127+3140.27
'26/07/3127.8527.9527.0527.45+1.55+5.983.471,1879081.310.33+73.7+4+8.31+864.44-495,165+2110.21
'26/07/3027.127.3525.925.9-1.15-4.255.361,9931,4751.350.53-757+4-43.6-7974.42+85,214-390.17
'26/07/2928.528.7525.5527.05-1.3-4.5911.33,8332,4931.541.02-966+5-102-1,0634.45-2925,206+1120.23
'26/07/2829.629.628.3528.35-1.95-6.444.132,1921,6491.330.63-1,007+1-54.2-1,0604.9-295,4980110.2
'26/07/2729.830.4529.530.3+0.5+1.683.192,3981,6701.440.72-1140-1.94-1165.01-225,527+2110.2
'26/07/2430.1530.8529.729.8-0.8-2.613.761,3621,0391.310.41-729+5-43.4-7674.97+285,549+290.16
'26/07/2331.0531.2530.1530.6-0.2-0.653.571,1538071.430.35-17.3+4-20.1-33.45.02+165,521+270.13
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
'26/07/2230.6531.130.530.8+0.45+1.481.981,4189581.480.44-1.380+4.76+3.384.88+545,505-650.09
'26/07/2129.530.529.3530.35+1.15+3.943.941,5301,1201.370.46+1080-35.2+72.94.88-15,451+7110.2
'26/07/2030.230.528.329.2-0.6-2.017.382,2261,5181.470.65-240-1+5.17-2364.84-435,452-140.07
'26/07/1731.831.829.729.8-2.4-7.456.523,8442,3481.641.17-2,2180-90.1-2,3094.85-325,495+250.09
'26/07/1632.43331.9532.2-0.2-0.623.241,3941,0141.370.45-407-2+0.65-4085.26+435,527+330.05
'26/07/1532.5533.1532.3532.9+0.7+2.172.481,5419931.550.5-1670+40.5-1275.35+375,484000
'26/07/1434.1534.1531.732.2-1.45-4.317.282,4351,6921.440.79-761-2-25.9-7895.43+135,447000
'26/07/1334.234.833.2533.65-0.1-0.34.591,6221,2111.340.55-54.50-2.85-57.35.62+285,434-400
'26/07/0934.735.633.7533.75-0.5-1.465.42,1501,4721.460.74-153-1-9.41-1645.71+305,406-1040.07
'26/07/0834.234.5533.234.25+0.2+0.593.961,8571,1391.630.63+660-6.37+59.65.95-605,376-2140.26
'26/07/0735.6535.933.734.05-1.35-3.816.212,6021,7191.510.9-5890-23.8-6135.96+125,436-6160.29
'26/07/0636.0536.335.335.4-0.6-1.672.783,8002,6751.421.36-322-3-10.2-3355.8-835,424+2220.41
'26/07/0334.236.4534.1536+1.95+5.736.756,3773,7111.722.26+1,713+1+11.6+1,7255.84-635,507-1200.36
'26/07/0233.434.232.834.05+0.85+2.564.221,4341,0131.420.48-276+3+16-2575.38+75,570-2210.38
'26/07/0134.634.833.1533.2-0.85-2.54.852,0991,4841.410.71-9140-10.3-9245.43+1155,563+1230.41
'26/06/3033.234.532.9534.05+1.35+4.134.742,2821,5211.50.77+7020+61+7635.65-165,448+10220.4
'26/06/2931.933.431.5532.7+1.2+3.815.872,3811,6521.440.78+60.2-2-2.03+56.25.56-1175,464+5120.22
'26/06/2633.6533.6531.531.5-2.15-6.396.394,5663,0301.511.48-2,8870-90.8-2,9785.68+1205,581-970.13
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
'26/06/2534.934.933.533.65-0.85-2.464.062,6861,6341.640.91-1,1150-32.6-1,1486.13-1725,461-1160.29
'26/06/2433.834.8533.834.5+0.3+0.883.072,7021,4611.850.93-2160-93.2-3096.29+305,6330170.3
'26/06/23363633.9534.2-1.6-4.475.734,0872,6401.551.42-1,6160-36.3-1,6526.38+435,603-4170.3
'26/06/2235.536.334.8535.8+0.85+2.434.154,2162,7851.511.51+2820-0.38+2826.69+855,560+1210.38
'26/06/1835.435.734.734.95-0.45-1.272.824,0121,8152.211.41-7090+4.72-7046.66+425,4750200.37
'26/06/1734.135.83435.4+1.05+3.065.242,8041,8371.530.99+3660+33.2+3996.6+255,435-1200.37
'26/06/1635.535.634.234.35-0.65-1.8642,3571,7141.380.82-9540-21.4-9756.67-345,4100210.39
'26/06/1535.336.33535+1.1+3.243.835,2933,2961.611.88+6420+38.7+6816.89+15,444+1210.39
'26/06/1235.135.5533.8533.9-0.25-0.734.982,9831,8471.621.03-835-4+8.44-8316.65-145,443-2200.37
'26/06/1133.734.2532.634.15+0.85+2.554.952,8181,8311.540.95-1730-40.6-2146.8+155,457-1220.4
'26/06/1034.0535.2533.2533.3-1.4-4.035.763,7752,3931.581.29-7910-83.6-8756.84+675,442+6230.42
'26/06/0934.7535.0533.5534.7+0.25+0.734.353,9752,5991.531.36-1,1970-31.6-1,2296.99+375,375-5170.32
'26/06/0833.7534.7533.7534.45-3.05-8.132.674,3162,5531.691.47-2410-151-3927.15-675,338-75220.41
'26/06/053939.537.3537.5-1.5-3.855.514,6722,8201.661.78+417-1-41.5+3747.21-1865,405-8971.79
'26/06/0440.740.7538.939-1.55-3.824.566,2363,7521.662.46-60.50+94.4+33.97.2-1995,591-11051.88
'26/06/0340.2540.739.1540.55+0.35+0.873.867,9684,6921.73.2+1,7600-369+1,3917.36+755,790+131061.83
'26/06/0238.8540.338.4540.2+1.4+3.614.779,1775,1231.793.62+3,1400+257+3,3977.12-2675,715-22931.63
'26/06/0139.139.6538.138.8+0.2+0.524.027,9555,0391.583.09-7860-94.1-8806.68+925,982+111151.92
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
'26/05/293739.436.4538.6+2.5+6.938.1710,9926,3761.724.19+2,526-1+441+2,9666.92-145,890+501041.77
'26/05/2835.738.0535.736.1+0.6+1.696.629,7165,7581.693.6+2,3770+33.8+2,4116.44-1165,9040540.91
'26/05/273636.734.7535.5+0.1+0.285.515,3373,1051.721.9+6700+17.6+6886.03-4366,020+1540.9
'26/05/2636.236.234.735.4-0.4-1.124.194,6412,6501.751.63-2440-36.1-2805.93-876,4560530.82
'26/05/2535.336.1535.0535.8+1.65+4.833.227,1784,6541.542.56+8580-20.5+8375.96-2406,5430530.81
'26/05/223334.332.9534.15+1.45+4.434.135,3853,1791.691.82+1,9920+194+2,1865.78+776,783+40530.78
'26/05/2132.532.932.332.7+0.45+1.41.863,2342,0391.591.06+3880+4.31+3925.42-556,706-2130.19
'26/05/2031.632.4531.332.25+0.8+2.543.662,3011,6431.40.74+1030+320+4235.36+226,761+2150.22
'26/05/1931.632.631.3531.45-0.3-0.943.942,6611,7551.520.85-5640-20.4-5845.34+716,739-5130.19
'26/05/1830.831.930.531.75+0.75+2.424.522,1451,3911.540.67-1520+61.4-915.46-1216,668+4180.27
'26/05/1531.832.130.8531-0.6-1.93.962,2861,5311.490.72-3830-68-4515.5-406,789-1140.21
'26/05/1432.1532.731.531.6-0.05-0.163.793,1041,9301.611-546-3-35.1-5845.55+496,829-1150.22
'26/05/13323231.3531.65-0.55-1.712.022,5601,6831.520.81-4310-101-5325.64+286,780+4160.24
'26/05/1232.3532.6531.832.2002.642,1781,4181.540.7-1670-71.2-2385.73+1296,752+7120.18
'26/05/1131.932.3531.7532.2+0.3+0.941.882,0531,3491.520.66-2500-26.5-2765.73+46,623-350.08
'26/05/0832.633.231.731.9-0.7-2.154.63,6592,2291.641.19-1,3380-23.8-1,3625.73+1436,619-280.12
'26/05/0731.9532.731.732.6+0.85+2.683.153,5732,0631.731.16-2950+61.7-2335.92-166,476+1100.15
'26/05/06343431.531.75-3-8.637.1910,9156,9271.583.53-4,3320-106-4,4385.96+5876,492-7690.14
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/053434.7533.5534.75+1.05+3.123.562,1621,5621.380.74+660+47.5+1146.65-685,905+26851.44
'26/05/0434.3534.7533.633.7+0.1+0.33.422,7292,0341.340.93-7760-42.4-8196.63+25,973+54590.99
'26/04/3034.434.4533.5533.6-0.4-1.182.652,3591,7071.380.8-4290+1.29-4286.67-1465,971050.08
'26/04/2934.834.8533.934-0.9-2.582.722,3761,9991.190.81-9540-50.5-1,0056.74+1316,117-1050.08
'26/04/2835.335.334.2534.9-0.4-1.132.971,9551,4801.320.68-6640-21.5-6866.95+1185,986-2150.25
'26/04/2735.535.6533.4535.3+0.4+1.156.34,1662,8001.491.44-6070-15-6227.13+605,868+3170.29
'26/04/2436.836.9534.534.9-1.9-5.166.667,5944,3001.772.68+1,2970-436+8617.21+175,808+2140.24
'26/04/2340.5540.736.0536.8-3.2-811.68,5005,8911.443.21-7460-215-9616.94+415,791-15120.21
'26/04/2240.5540.5539.840-0.6-1.481.853,7102,8191.321.49+5090+1.46+5107.02-2685,750-30270.47
'26/04/214141.4539.840.6-0.25-0.614.046,0663,9521.532.45+370-191-1546.92+246,018-5570.95
'26/04/2041.7541.839.540.85-0.7-1.685.547,7764,9461.573.14-1,4930-112-1,6056.93-2345,994+3621.03
'26/04/17414240.2541.55+0.55+1.344.278,9045,9031.513.68+1,8170+90+1,9077.16-1406,228+2590.95
'26/04/1639.1541.2539.141+2.1+5.45.5314,3339,0301.595.8+243+1+380+6246.86+2596,368+16570.9
'26/04/1538.539.153838.9+0.7+1.833.015,2793,5051.512.04+6680+308+9766.8-1426,109+21410.67
'26/04/1439.239.6538.1538.2-0.9-2.33.846,2833,9681.582.42-1,2270+69.3-1,1576.68+1706,251-18200.32
'26/04/1338.9539.7538.2539.1003.847,4865,0651.482.91-9400+89.8-8506.91+1916,081-1380.62
'26/04/1041.541.7538.8539.1-2.2-5.337.0211,7527,6311.544.66-1,7820-171-1,9547.09-1975,890-90390.66
'26/04/0943.843.9540.341.3+0.25+0.618.8931,80818,1311.7513.2-1,434+1-115-1,5477.39-3106,087-921292.12
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
'26/04/0838.541.0538.3541.05+3.7+9.917.2319,18911,0531.747.7+2,2570+302+2,5597.6+2976,014+1601762.93
'26/04/0737.538.53737.35+1.8+5.064.2213,2308,1461.625.02+2,9200+198+3,1197.16-315,717+1160.28
'26/04/023737.635.5535.55-1.15-3.135.594,5853,4601.331.67-2390-279-5186.66-315,748-19150.26
'26/04/013637.653636.7+1.65+4.714.718,1795,0511.623.03+1,1910+59.8+1,2516.67+765,779+26340.59
'26/03/3136.2536.7534.8535.05-1.2-3.315.243,7272,7061.381.32+2060-233-26.86.42-1585,703+180.14
'26/03/3036.136.7535.5536.25-0.85-2.293.233,2772,2471.461.18-555+2-126-6796.38-885,861+370.12
'26/03/2735.6537.4535.6537.1+0.85+2.344.977,0114,6991.492.58+5450-21.1+5246.49+645,949-440.07
'26/03/2636.8538.2536.2536.25-0.2-0.555.4913,4178,1261.655-1,5170+40.1-1,4776.46-3515,885+880.14
'26/03/2534.536.7534.236.45+2.7+87.564,7563,0941.541.71+9510+307+1,2586.7+6016,236000
'26/03/2435.2535.533.333.75-0.45-1.326.432,3691,6201.460.81+930-86.2+6.846.53-2045,635000
'26/03/2335.335.634.234.2-1.95-5.393.873,2942,2871.441.15-5760-174-7506.53-3425,839000
'26/03/2036.6537.3535.9536.15-0.5-1.363.824,8163,7171.31.76+1250-14.8+1106.7-4296,181-4200
'26/03/1935.837.8535.5536.65+0.7+1.956.410,9416,1851.774.05+2,282+1+91.5+2,3746.6706,610-18420.64
'26/03/1837.537.8535.635.95-0.5-1.376.176,9965,4541.282.54-1,580-1+50.8-1,5306.24-2666,610-44600.91
'26/03/1735.7537.635.5536.45+1.3+3.75.8312,4116,8301.824.57+3,0890+46.1+3,1356.46+1016,876+391041.51
'26/03/1636.3536.934.935.15-1-2.775.536,9393,9241.772.47-9120-52.3-9655.93+3616,775-106650.96
'26/03/1335.336.634.736.15+0.25+0.75.296,2163,9221.582.23+901-2-25.9+8736.22+2906,414+11712.67
'26/03/1235.3537.335.235.9+0.35+0.985.9111,3756,7751.684.13+1,894-94+130+1,9306.05-1496,124+11702.78
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
'26/03/1136.136.6535.4535.55-0.45-1.253.3323,23913,2571.758.38-4,1710-254-4,4255.69+4476,273+501692.69
'26/03/10343633.7536+2.75+8.276.779,4455,5831.693.33+1,2100+88.3+1,2986.55+3025,826+511192.04
'26/03/093233.2531.6533.25-1.65-4.734.587,3454,0041.832.38-7420-188-9306.33-1315,524-29681.23
'26/03/0635.736.0534.434.9-0.5-1.414.6611,0986,0681.833.91-1,4610-153-1,6146.47+265,655-18971.72
'26/03/0534.3535.434.1535.4+3.2+9.943.8810,9615,9831.833.85+2,8920+175+3,0676.7-765,629+861152.04
'26/03/0434.234.3531.9532.2-3.25-9.176.775,5353,3931.631.81-1,2090-306-1,5156.17+4435,705-44290.51
'26/03/0335.537.234.735.45+1.1+3.27.2818,15210,1461.796.48-5050+67.2-4386.5+2565,262+18731.39
'26/03/023034.353034.35+3.1+9.9213.910,1575,4641.863.36+3,0650+17.3+3,0826.69-5045,006+39551.1
'26/02/2632.4532.531.2531.25-1.15-3.553.865,9631,8583.211.88-1,5870+266-1,3216.17+6895,510-3160.29
'26/02/2533.133.2531.932.4-0.6-1.824.092,0531,6361.260.66-7310+60.8-6706.44+874,8210190.39
'26/02/2432.3533.3532.333+0.7+2.173.253,1572,2711.391.04+8640+90.2+9546.66-264,7340190.4
'26/02/2330.532.430.3532.3+2.15+7.136.83,6212,6811.351.15+1,4270+149+1,5766.45-2244,760+1190.4
'26/02/1130.4530.4529.930.15001.821,3791,1101.240.41-2600+79.2-1816.17+334,9840180.36
'26/02/1030.330.4529.930.15+0.1+0.331.831,2819501.350.39-140+14.9+0.946.15-1754,951+1180.36
'26/02/0931.131.553030.05-0.25-0.835.122,2581,5721.440.69-9330-40.9-9746.14+355,126-2170.33
'26/02/0631.131.129.930.3-0.8-2.573.862,2721,4861.530.69-4420-115-5586.21-645,091-6190.37
'26/02/0532.2532.2531.131.1-1.35-4.163.543,8792,7641.41.22-9660-166-1,1326.27-35,155+3250.48
'26/02/0433.753432.232.45-2.25-6.485.197,3774,7211.562.41-3,1390-295-3,4346.44+2045,158-4220.43
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
'26/02/0334.2535.9534.234.7+1.05+3.125.26,4824,1601.562.27+1700+90.2+2606.99-1234,954+4260.52
'26/02/0232.534.0532.533.65+0.65+1.974.73,0631,9881.541.02+1360-9.18+1276.97-1745,077+4220.43
'26/01/3034.434.432.2533-1-2.946.322,2901,5691.460.76-60-126-1327.01-1015,251-12180.34
'26/01/2935.2535.333.8534-1.05-34.143,0712,3431.311.05+9260+3.28+9297-1765,352-51300.56
'26/01/2835.736.153535.05-0.05-0.143.282,9282,1771.351.04+2070-52.7+1546.91+2355,528-2811.47
'26/01/2735.235.834.8535.1+0.5+1.452.754,3152,4421.771.52+1,0300+24.6+1,0546.87-2105,293-1831.57
'26/01/2635.736.3534.5534.6-0.35-15.155,4593,3061.651.93-9930+35.8-9576.68+4195,503-1841.53
'26/01/2334.4535.334.0534.95+0.9+2.643.673,7062,6141.421.29+1,2330+59.7+1,2936.82+95,084+22851.67
'26/01/223535.7533.9534.05-0.35-1.025.234,2113,2461.31.47+75.20-198-1236.6+305,075-2631.24
'26/01/2134.1534.9533.8534.4-0.05-0.153.193,0322,0081.511.05+6370+70.1+7076.55-85,045+1651.29
'26/01/2034.834.834.234.45-0.4-1.151.722,3331,5961.460.8+1640-66.4+97.66.44-925,0530641.27
'26/01/1933.53533.434.85+1.35+4.034.785,4392,7831.951.88+2,3680+249+2,6176.47-1605,145+30641.24
'26/01/1634.634.633.4533.5-0.7-2.053.363,1572,0881.511.06-44.30-54.1-98.46.01+125,3050340.64
'26/01/1535.335.333.634.2-0.6-1.724.895,0593,1641.61.73-8690-96.7-9666.07+225,293-36340.64
'26/01/143435.333.834.8+1.45+4.354.510,4176,7971.533.62+1,9460+383+2,3296.25-4475,271+36701.33
'26/01/1333.4534.63333.35+0.35+1.064.858,6366,2311.392.9-8150+30.1-7855.91+3695,718-43340.59
'26/01/123233.353233+1.35+4.274.275,3222,8681.861.75+1,8490+79.1+1,9286.08+1445,349+59771.44
'26/01/0931.832.1531.131.65-0.1-0.313.311,4171,2441.140.45-1200-0.86-1215.78-405,205-1180.35
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0832.332.9531.7531.75-0.55-1.73.722,7241,8901.440.88-3080-36.2-3445.85-155,245-7190.36
'26/01/0732.633.132.1532.3-0.15-0.462.932,6592,1011.270.87+770-117-39.95.92-285,260+2260.49
'26/01/0633.233.853232.45+1.4+4.515.967,8974,7311.672.6-20.80-138-1595.86-445,288+3240.45
'26/01/0531.431.6530.8531.05-0.6-1.92.532,1701,2961.670.68-2340+45.7-1885.86-1835,332-17210.39
'26/01/0231.1531.731.1531.65+0.3+0.961.751,4388001.80.45+1860+34.9+2215.93+1535,515+15380.69
'25/12/3131.4531.9531.0531.35-0.05-0.162.871,6821,1191.50.53-3990+112-2865.92+1005,362+3230.43
'25/12/3031.631.63131.4-0.2-0.631.91,0298181.260.32+94.20+4.2+98.45.98+545,262-3200.38
'25/12/2932.7532.9531.631.6-0.7-2.174.181,7331,2381.40.55-6780+87.5-5905.95+935,208-7230.44
'25/12/2632.3532.7531.6532.3+0.2+0.623.432,3192,0631.120.75-6710+51.2-6206.06+535,115-6300.59
'25/12/2431.732.331.532.1+0.7+2.232.551,6931,1481.470.54+1650+128+2936.21+525,062+7360.71
'25/12/2332.2532.2531.331.4-0.65-2.032.961,3691,2101.130.43-1040+0.58-1036.17-1785,010-33290.58
'25/12/2231.5532.231.4532.05+1+3.222.421,2269471.290.39+5660+0.16+5666.18+25,188+40621.2
'25/12/1931.4531.730.9531.05-0.15-0.482.41,2097771.560.38-180-0.19-18.26.1-795,1860220.42
'25/12/1831.8531.931.0531.2-0.6-1.892.671,1549991.150.36-1350-7.98-1436.07-85,265-4220.42
'25/12/1732.632.8531.831.8-0.5-1.553.251,8021,5941.130.58-500-18.2-68.26.06-595,2730260.49
'25/12/1632.4533.131.8532.3-0.25-0.773.842,5291,8861.340.82-3710-57.7-4296.06+465,332-19260.49
'25/12/1531.333.1531.332.55+0.4+1.245.752,7001,8811.440.88+8120+15.1+8276.2-295,286+22450.85
'25/12/1232.2533.231.9532.15+0.15+0.473.913,6062,0491.761.17-7180+43.8-6746.1+1355,315+2230.43
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
'25/12/1132.9532.9531.8532-0.15-0.473.423,0251,8601.630.98-1840-31.9-2166.23+45,180-53210.41
'25/12/1033.233.33232.15-0.4-1.233.994,1803,6361.151.36-81-176+7.07-2506.29+465,176-13741.43
'25/12/0932.533.132.3532.55-0.15-0.462.293,3122,4351.361.08+116-181-122-1876.2405,130+10871.7
'25/12/0831.3533.431.132.7+1.7+5.487.428,1704,1571.972.66+1,442-179+271+1,5346.22+255,130+59771.5
'25/12/0530.931.130.4531+0.45+1.472.131,4261,0161.40.44+187-180-26.4-19.45.97+215,105-8180.35
'25/12/0431.831.8530.5530.55-0.8-2.554.152,8002,0741.350.87-342-197-257-7966.05+1265,084-57260.51
'25/12/033031.6529.9531.35+1.65+5.565.724,8433,1561.531.51+1,2670+401+1,6686.19-254,958+61831.67
'25/12/0229.1529.7529.129.7+0.6+2.062.231,0737571.420.32+5190+82.6+6025.99-664,983+3220.44
'25/12/0129.6529.652929.1-0.6-2.022.191,2339311.320.36-3640-3.47-3675.89+455,049-13190.38
'25/11/2830.230.4529.6529.7-0.5-1.662.651,7251,4521.190.52-4770-17.1-4945.95-45,004-10320.64
'25/11/2729.230.429.230.2+1.15+3.964.132,9851,8321.630.89+1,1170+63.4+1,1806.02-1195,008-13420.84
'25/11/2628.729.728.729.05+0.55+1.933.511,9051,3961.360.55+640+17.2+81.25.81-625,1270551.07
'25/11/2528.929.2528.2528.5-0.65-2.233.432,8171,6971.660.81-6680-90.7-7595.75+315,189-270551.06
'25/11/2427.929.1527.729.15+1.35+4.865.223,2858303.960.95+672-1-39.1+6325.78-675,158+2803256.3
'25/11/2128.1528.327.5527.8-0.8-2.82.629387341.280.26-163-16-96.9-2765.53+305,225+22450.86
'25/11/2028.1528.6528.128.6+0.85+3.061.981,1466891.660.33+464-16+64.3+5135.57-525,195-31230.44
'25/11/1928.4528.727.4527.75-0.7-2.464.391,5181,1871.280.42-170-12+94.7-87.35.48+205,247+11541.03
'25/11/182929.228.328.45-1-3.43.061,7451,1961.460.5-330-1-47.5-3795.5-1045,227-41430.82
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
'25/11/1729.9530.1529.229.45-0.75-2.483.151,3599931.370.4+93.40-82.3+11.25.52-635,331+5841.58
'25/11/1430.330.9529.930.2-0.4-1.313.431,4431,3171.10.44-540-118-1725.52+625,394+10791.46
'25/11/1330.4531.330.230.6+0.35+1.163.642,0191,4601.380.62+5900+49.8+6405.55-1095,332+2691.29
'25/11/1229.6530.4529.630.25+0.95+3.242.91,9871,3551.470.6+4670+118+5855.49-275,441-5671.23
'25/11/1129.129.7529.129.3+0.3+1.032.241,2379981.240.36+930-87.6+5.365.39+205,468-7721.32
'25/11/1029.3529.4528.8529-0.35-1.192.041,2618191.540.37+1310-12.7+1185.42-345,448-5791.45