≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3005 神基 / K線圖(日)

3005 神基

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
116.5119.5-3-2.51%6.69%111118110
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,8404.39億3,0021.28張/筆114.22.8513.81.52
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)
2,1372.59億2,0651.03張/筆121-2.5 (-2.05%)

連續漲跌: 連2跌  ( -5.5元 / -4.51%)

財報評分: 最新62分 / 平均54分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 神基受邀參加凱基證券舉辦之國內法人說明會 (公告訊息 10/30 16:26)

• 新聞稿-神基九月自結合併營收為39.47億元，年增16.34% (公告訊息 10/08 14:01)

• 00930今除息！　年化配息率20%陷貼息 (ETtoday新聞雲 09/23 10:51)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 新聞稿-神基八月自結合併營收為38.61億元，年增18.39% (公告訊息 09/08 14:02)

• 代子公司神基科技(股)公司公告董事會代行2026年股東會重要決議事項 (公告訊息 08/19 16:58)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 神基下半年營運續強 無人機專案暴增手握歐美、中東大客戶 (Anue鉅亨 08/14 20:48)

• 代子公司神基科技(股)公司公告董事會決議 2026年第2季盈餘分派之股利配發基準日 (公告訊息 08/13 16:49)

• 新聞稿-神基2026年第二季稅後淨利為26.60億元每股稅後盈餘為新台幣4.27元 (公告訊息 08/12 16:49)

• 神基2026年第二季合併財務報告業經董事會決議 (公告訊息 08/12 16:49)

• 新聞稿-神基七月自結合併營收為36.23億元，年增16.14% (公告訊息 08/07 14:11)

• 神基2026年第二季合併財務報告董事會預計召開日期為2026年08月12日 (公告訊息 08/04 16:49)

• 雲端AI算力不夠用了？地端AI爆發狂吸訂單，工業電腦迎來10年最大轉型潮！ (Anue鉅亨 08/01 21:30)

• 神基受邀參加元大證券舉辦之國內法人說明會 (公告訊息 07/31 14:57)

• 新聞稿-神基六月自結合併營收為42.54億元，年增28.59% (公告訊息 07/08 14:00)

• 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)

3005 神基 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,085日
成交價: 116.5元 (-3元/ -2.51%)成交張數: 3,840張成交金額: 4.39億元
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276高
近24日新低
連2跌
(-5.5元/ -4.51%)
第2203高
近14日新高
第539高
近8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
116.5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122123124.511811598.2137.5117.577.754.138.716.812.75117
漲跌價-5.5-6.5-8-1.5+1.5+18.3-21-1+38.8+62.4+77.8+99.7+103.75-0.5
漲跌幅-4.51%-5.28%-6.43%-1.27%+1.3%+18.6%-15.3%-0.85%+49.9%+115%+201%+593%+814%-0.43%
振幅11.5%13%14.1%14.8%15.2%32.3%32.3%72.2%115%239%346%923%1238%37.9%
成交張數9,0501.36萬2.63萬5.03萬14.9萬51.5萬102萬185萬412萬550萬825萬1,711萬2,461萬93.2萬
成交金額10.7億16.3億32.1億61.2億176億567億1,145億2,196億4,878億5,710億6,969億8,788億1.05兆1,043億
週轉率1.45%2.18%4.21%8.05%23.8%82.5%163%296%661%882%1322%2741%3942%149%

* 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
'26/11/06111118110116.5-3-2.516.693,8403,0021.284.39+355+6+115+47617.1-1106,624+16390.59
'26/11/05122.5123119119.5-2.5-2.053.282,1372,0651.032.59+397-3+124+51817+16,734-3230.34
'26/11/04123.5124118122004.923,0734,1310.743.71+630+37.9+81.3+75017+86,733+1260.39
'26/11/03123126121122-2-1.614.033,1713,2580.973.89+964+38.2+188+1,19016.9-726,7250250.37
'26/11/02123125123124+1+0.811.631,3901,3281.051.72+299+20+41.1+36116.8-946,797+1250.37
'26/10/30123123.5121123002.032,2652,2321.012.77+690+35+111+83616.8+26,891-29240.35
'26/10/29125125122.5123-2-1.621,7531,6541.062.16+493+3-8.5+48816.7+156,889-4530.77
'26/10/28127.5127.5124.5125-1.5-1.192.371,5621,5850.991.96+18.5+13.1+11.2+42.816.6-536,874+6570.83
'26/10/27125.5127.5124126.5+1+0.82.793,7302,1761.714.7+504+12+33.3+54916.6-406,927+22510.74
'26/10/22125127124125.5+1+0.82.413,3573,0461.14.23+1,218+4+184+1,40616.5-2076,967+5290.42
'26/10/21123125.5123124.5+1.5+1.222.032,2002,0361.082.74+1,0000+47.5+1,04716.4-577,174+2240.33
'26/10/20119125119123+3+2.553,6003,1971.134.44+1,325-156+233+1,40216.2-287,231+5220.3
'26/10/19122122.5119120-2.5-2.042.862,1422,0971.022.57+597-291+173+48016-57,2590170.23
'26/10/16121.5124.5121.5122.5+1.5+1.242.483,4042,9421.164.18+1,624-33-92.1+1,49916-127,264+3170.23
'26/10/15120.5122119.5121+0.5+0.412.075,8763,4301.717.1+1,434+33.8+219+1,68715.7-1137,276+1140.19
'26/10/14119121119120.5+1.5+1.261.682,2561,8521.222.71+957+112-20.1+1,04915.6-197,389-2130.18
'26/10/13118119.5117.5119+0.5+0.421.692,1091,5941.322.5+1,202-192+111+1,12015.4-687,408+1150.2
'26/10/12118.5119.5118118.5001.271,2351,1521.071.46+196+43.8+51.2+29115.2+237,4760140.19
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/08118118.5117118.5+0.5+0.421.271,1549911.161.36+198+25.2-83.8+13915.2-157,453+1140.19
'26/10/07118.5119117.5118-0.5-0.421.279909551.041.17-356+46.6+54.8-25515.2+207,468-32130.17
'26/10/06117.5119116.5118.5+1.5+1.282.142,2741,5991.422.68+1,140+4.74+44.5+1,18915.2-727,448+2450.6
'26/10/05117.5117.5116.5117-0.5-0.430.851,2131,3580.891.42-163+38+24.7-10115.1-357,520-3430.57
'26/10/02117117.5116.5117.5000.857038120.870.82+28.9+10.4+111+15015.1-287,555+1460.61
'26/10/01117117.5116.5117.5+1+0.860.869758881.11.14+258+1.24+58.6+31815.1-727,5830450.59
'26/09/30117.5118116116.5-0.5-0.431.711,2991,1851.11.52-335+5.37+37-29215.1-67,6550450.59
'26/09/29116.5117.5116117+0.5+0.431.299849611.021.15+318+22.6+45.2+38615.2-767,6610450.59
'26/09/24117117116116.5-1-0.850.857587940.950.88-54.6-2.63+5.6-51.615.2+197,7370450.58
'26/09/23118.5118.5116.5117.5-1-0.841.691,6651,2211.361.95-365-120+7.17-47815.2-87,7180450.58
'26/09/22119.5119.5117118.5-0.5-0.422.11,8161,6781.082.15-692+335+24.4-33215.3+467,726-13450.58
'26/09/21119120116.5119+0.5+0.422.952,9882,2241.343.55+1,164+132+49.5+1,34515.4-187,680-4580.76
'26/09/18119119117118.5+0.5+0.421.691,6931,3861.222-48.2+247+60+25915.2+607,698-3620.81
'26/09/17116118.5116118+3+2.612.173,1322,1361.473.68+1,930+206+40.6+2,17615.4-1217,638+18650.85
'26/09/16116117115115001.741,4801,0561.41.71-278+265+11.7-1.8915.1+547,759-4470.61
'26/09/15116.5117114.5115-1.5-1.292.151,5891,4751.081.83-497+111-11.7-39715.2+497,705-1510.66
'26/09/14114118114116.5+1+0.873.462,8072,1221.323.28+1,101+5-73.2+1,03315.3-1047,656+2520.68
'26/09/11114116113115.5+0.5+0.432.611,9061,3791.382.19+181+35.4-9.77+20615.1+817,760+2500.64
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
'26/09/10115115.5114.5115000.879509860.961.09+131+23.3-14.9+13914.9+327,6790480.63
'26/09/09113116113115+2.5+2.222.672,0181,4311.412.31+1,088+21-6.62+1,10214.9-2347,647+3480.63
'26/09/08113113.5112112.5-0.5-0.441.331,5711,3931.131.77-151-1-0.6-15314.8-117,881+1450.57
'26/09/07115.5116112113-2-1.743.482,4312,2711.072.76-810+52.2-2.47-76014.8+377,892-4440.56
'26/09/04113.5115112.5115+2+1.772.212,1621,4541.492.46+828+25.2+8.58+86214.9-8097,855+1480.61
'26/09/03116116.5113113-3-2.593.022,6942,7390.983.08-878-35.1-79.1-99214.8+278,664+1470.54
'26/09/02118118116116-2.5-2.111.691,4051,3491.041.64-595-38.3-53.8-68714.9+988,637-1460.53
'26/09/01117119117118.5+1.5+1.281.712,1001,6131.32.48+824-21.2-25+77815+758,539+1470.55
'26/08/31114.5119114.5117+1+0.863.882,7892,0801.343.26+926-1-20.6+90514.8+28,4640460.54
'26/08/28116.5117115116001.722,0001,6111.242.32-2280-21-24914.7-268,4620460.54
'26/08/27116.5117115.5116001.291,5501,4131.11.8+54-21-37.2-4.2314.7+498,4880460.54
'26/08/26115.5116.5115116+1+0.871.31,7001,3691.241.97+435-12.6+20.7+44314.7-888,439+1460.55
'26/08/25115.5116113.5115-1-0.862.162,1431,8351.172.46-390-56.7-95.714.5-1868,527-6450.53
'26/08/24117117115.5116-1-0.851.281,5041,4301.051.75-3170-16.4-33314.6+308,713-3510.59
'26/08/21117118.5116117-0.5-0.432.131,9721,7001.162.31+207+1-34.1+17414.6-1918,683-1540.62
'26/08/20118.5119117117.5001.72,0701,6941.222.44-108+1-48.1-15514.6+278,874-4550.62
'26/08/19116.5119115117.5003.43,2042,6201.223.74-321-2-211-53414.6-738,847-7590.67
'26/08/18122123116.5117.5-4-3.295.356,5565,5281.197.78-1,306-9-545-1,86014.8+428,920+7660.74
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
'26/08/17118125116.5121.5+5+4.297.313,86015,0920.9216.8+1,790-17+652+2,42415+1368,878+13590.66
'26/08/14114.5117.5114116.5+2+1.753.064,1662,9651.44.84+1,322-4+35.9+1,35314.7-198,742+2460.53
'26/08/13116.5117114114.5002.623,4994,3340.814.03+679-16.1-50.3+61214.5-1028,761-1440.5
'26/08/12114116114114.5001.752,1441,4971.432.46+3870-8.68+37914.5+168,8630450.51
'26/08/11114115112.5114.5002.182,0711,4441.432.35-18.7-6.1-48.8-73.614.5+1728,847-3450.51
'26/08/10114115112114.5-0.5-0.432.613,5152,9481.193.99-2080-56.7-26514.5+248,675+3480.55
'26/08/07115.5117114.5115-0.5-0.432.162,5811,8591.392.99+396-10.8-31.1+35414.5-338,6510450.52
'26/08/06114.5116113.5115.5+0.5+0.432.172,7531,9561.413.16-99-2-35.2-13614.5+368,6840450.52
'26/08/05115116114.5115+1+0.881.322,8202,1481.313.25+530-17.5-62.8+45014.5-738,648-3450.52
'26/08/04113114.5112.5114-0.5-0.441.752,7232,2381.223.08-295-167-170-63114.5+188,721-1480.55
'26/08/03113116.5112.5114.5+0.5+0.443.512,5982,0251.282.98+335-212-61.2+61.714.6+1918,7030490.56
'26/07/31114117.5114114+4+3.643.187,9465,0561.579.17+3,540+52+199+3,79114.5+38,512+1490.58
'26/07/30106110.5105.5110+3+2.84.674,1612,6591.564.52+1,004+3+156+1,16314-918,509+2480.56
'26/07/29110111.5104107-3-2.736.825,3184,3651.225.66+750+3+38.7+79113.8-308,600-2460.53
'26/07/28111.5112.5109110-2.5-2.223.113,2892,9911.13.64+331-59.3-33.8+23713.7-198,630-4480.56
'26/07/27114114111112.5-0.5-0.442.652,5462,3191.12.85-21.9+12+10.9+1.0213.7-398,649+3520.6
'26/07/24113115112.5113-0.5-0.442.22,2921,8641.232.6-76.5+4-3.14-75.613.6-358,688-2490.56
'26/07/23115.5116112.5113.5-1-0.873.062,4002,1451.122.73+17.8-31.3-51-64.513.7+918,723-8510.58
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
'26/07/22115.5118.5114114.5-2-1.723.865,1944,1051.276.01+1,149-9.69-231+90813.8-958,632-1590.68
'26/07/21110.5120110116.5+7+6.399.1310,2726,6631.5411.9-500+6+408-86.113.6+3,4058,727+15600.69
'26/07/20112112108.5109.5-0.5-0.453.183,7023,0991.194.06-384-54.2+189-24913.7+755,3220450.85
'26/07/17111114.5109110-3.5-3.084.856,6204,9961.337.35+1,992-724+199+1,46813.8-515,247-5450.86
'26/07/16115116113.5113.5-2-1.732.164,1372,9321.414.74+1,127-746+23.3+40413.5-105,298-1500.94
'26/07/15115.5116113.5115.5+1+0.872.184,3523,9421.15.01-26.6-21-23.4-7113.3+1635,3080510.96
'26/07/14114.5115110.5114.5-0.5-0.433.916,9894,8391.447.88+836+81+121+1,03913.4-745,145+1510.99
'26/07/13114117.5112115+3+2.684.9110,0756,6201.5211.6-104+39+205+14013.3-165,219+4500.96
'26/07/09114116.5112112+4.5+4.194.1912,4537,8811.5814.2+2,866+63.2+119+3,04913.1+3965,235+4460.88
'26/07/08107108.5106107.5+0.5+0.472.342,5702,0401.262.76+163+21+56.6+24112.7+44,839-1420.87
'26/07/07110.5111106107-3-2.734.553,9683,4061.174.27+397-393+27.5+3212.6-774,835-6430.89
'26/07/06109.5113108110+3+2.84.678,1395,9511.379.02+1,978-124+115+1,96912.7-154,912-1491
'26/07/03101.5108101107+4.5+4.396.837,3734,9311.57.84+3,032-632+212+2,61212.4-2764,927+12501.01
'26/07/02105106.5102102.5-4-3.764.238,0826,5831.238.34-165-3,664-52.5-3,88112+1735,203-26380.73
'26/07/01103111102.5106.5+5.5+5.458.4220,03813,1421.5221.5+6,371-451+248+6,16812.1-835,030+17641.27
'26/06/3099.5102.598101+2.5+2.544.576,8534,3321.586.91+3,300-2,514+116+90111-645,113-33470.92
'26/06/2996.198.795.898.5+2.5+2.63.023,2862,9831.13.21+584-671+20.6-66.310.5-325,177-1801.55
'26/06/2698.598.595.896-2.2-2.242.757,2527,0431.037.02-821-1,633-370-2,82410.3-2645,209+39811.56
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
'26/06/2510010198.298.2-1.3-1.312.815,2475,4990.955.2-2,118+214-588-2,49210.3+945,4730420.77
'26/06/2499.5100.598.799.5-0.5-0.51.82,7562,8510.972.74-342+136-36.8-24311-455,379-1420.78
'26/06/23101.5101.599.5100-0.5-0.51.994,4124,0191.14.42-197-155-183-53611.1-275,424+1430.79
'26/06/22102.5102.5100.5100.5-1-0.991.976,1115,2571.166.18-1,196-64.6-205-1,46611.1+15,451+3420.77
'26/06/18102.5103.5101101.5-1-0.982.443,8363,5191.093.91-863-165-7.38-1,03511.3+435,4500390.72
'26/06/17101104100102.5+1+0.993.942,5572,0111.272.62+450-31.6-49.7+36811.3-725,408+2390.72
'26/06/16104.5105101101.5-2.5-2.43.855,1914,3371.25.31-1,871-1.59-103-1,97511.2+325,480+2370.68
'26/06/15107107104104-1.5-1.422.845,2764,3011.235.56-3,602-10+20.1-3,59211.4+2875,448-4350.64
'26/06/12106109105.5105.5+1+0.963.356,7113,4391.957.17+1,651+11.4+15.4+1,67812+2055,161+4390.76
'26/06/11104105103104.5+0.5+0.481.924,4633,1241.434.64+840+172-7.76+1,00511.7-2244,9560350.71
'26/06/10106108.5104104-1.5-1.424.275,2363,8731.355.55+130-11.2+31.3+15111.6+995,180-1350.68
'26/06/09105.5106.5105105.5+1+0.961.444,0482,7481.474.27+1,010-4.75+17.6+1,02311.6+305,081+30360.71
'26/06/08104105102104.5-4.5-4.132.756,2294,6431.346.46-439-44.8-70.8-55411.4-395,051-260.12
'26/06/05110111.5109109-1-0.912.276,4643,8251.697.1+501-19.9-23.1+45811.5-3845,090-280.16
'26/06/04109111108110-0.5-0.452.715,9254,3211.376.5+1,256-1.17-44.6+1,21011.5+3615,4740100.18
'26/06/03112112.5109110.5+2+1.843.238,3915,7991.459.25-1,032-278-0.39-1,31111.2+255,113+1100.2
'26/06/02108109.5106.5108.5+1.5+1.42.810,5657,3451.4411.4-436-1,521+93.6-1,86411.5+1705,088+390.18
'26/06/01104.5108104.5107+3+2.883.376,7835,0291.357.25+847-77.3+75+84511.6-834,918-360.12
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
'26/05/29104106.5104104+1+0.972.436,0374,0461.496.34+188-248+29.9-30.311.5+805,001-1090.18
'26/05/28103104.5102.5103001.944,0692,5311.614.21+1,289-18.9-96+1,17411.5-1034,921+1190.39
'26/05/27105105102.5103-1-0.962.44,4003,1591.394.54+406-1,385+17.4-96211.4+665,0240180.36
'26/05/26103.5105102.5104+0.5+0.482.425,0163,1681.585.19+1,350-1,401+44.5-6.6911.4+974,958+1180.36
'26/05/25105105.5103103.5-0.5-0.482.44,5563,3271.374.72+270-1,377+77-1,03011.2+1804,8610170.35
'26/05/22103.5105102104+2+1.962.947,3795,0031.487.66+1,962-1,402-33.4+52611.2-54,6810170.36
'26/05/2199.710499.5102+3.5+3.554.579,8335,0761.9410.1+5,765-1,523+92.7+4,33511-1434,686+2170.36
'26/05/2098.799.297.598.5001.735,1883,9141.335.1+846-1,798-8.22-96010.1-2644,829+3150.31
'26/05/1999.810298.598.5-1.1-1.13.516,2674,4361.416.25+744-1,697+42.5-91110+1695,0930120.24
'26/05/18100.5101.597.599.6+0.1+0.14.025,7184,0551.415.69-919-38.6+0.81-9579.79+544,924+1120.24
'26/05/15104104.599.599.5-4-3.864.837,3986,0161.237.5-3,008-82-26.1-3,1179.84+3374,870-3110.23
'26/05/1498.510798.5103.5+5.6+5.728.6819,73812,2001.6220.5+5,693-27+163+5,82910.2+464,533-14140.31
'26/05/1398.498.497.497.9-0.6-0.611.022,1852,19112.14-424-107-45.2-5769.24+64,487+1280.62
'26/05/12100100.598.298.5-1.3-1.32.32,7282,3931.142.69-1,154-26-94.6-1,2759.35+1454,4810270.6
'26/05/1198.799.897.599.8+1.6+1.632.342,7612,2011.252.72+354-69.6-42.3+2429.5-664,3360270.62
'26/05/089910097.598.2-0.9-0.912.523,4652,7391.273.42-762-107-26.4-8959.38+924,4020270.61
'26/05/0797.799.397.599.1+1.6+1.641.852,9882,5351.182.95+608-79.7-14.4+5149.49-834,310-1270.63
'26/05/0698.898.89797.5-0.7-0.711.832,9162,9530.992.85-1,274-93.8-125-1,4939.38+554,3930280.64
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
'26/05/0598.698.697.898.2-0.2-0.20.812,4432,2071.112.4-945+138-201-1,0079.58+634,338-3280.65
'26/05/0498.499.298.198.4+0.8+0.821.133,3892,7311.243.34+451-206-52.9+1919.71-1824,2750310.73
'26/04/3098.398.397.297.6-0.6-0.611.122,7072,3351.162.65-1,319+770-10.8-5609.58+184,4570310.7
'26/04/2997.598.597.298.2+0.8+0.821.332,2472,0431.12.2-499-279-4.2-7829.82+1194,439-2310.7
'26/04/2897.697.796.497.4+0.4+0.411.342,8312,2161.282.75+571-198-91.8+2819.92+304,320-1330.76
'26/04/2797.397.395.197+0.4+0.412.285,2384,6291.135.04+1,858-271-105+1,4829.86+1904,290+1340.79
'26/04/2499.199.196.396.6-1.4-1.432.865,2315,4390.965.08-344-950-2.7-1,2979.55-1044,100+2330.8
'26/04/23103.5103.597.298-4-3.926.188,5016,5981.298.42-3,192-328+76-3,4449.59+2284,204+1310.74
'26/04/22101.5103101102+1+0.991.984,5343,5301.284.62-90.1-104-26.2-22010-793,976+3300.75
'26/04/21101101.599.9101+0.5+0.51.596,4624,2361.536.5+987-2,095+5.01-1,10310.1-504,055-2270.67
'26/04/2098.910198.6100.5+1.6+1.622.434,2913,5181.224.29+517-249-19.8+2489.87-204,105+2290.71
'26/04/179910198.898.9+0.5+0.512.246,1564,7901.296.13-84.3-953-34.4-1,0729.77+3024,125+1270.65
'26/04/1697.999.297.498.4+0.9+0.921.855,0834,2621.194.99+411-773-252-6149.82+2413,823+1260.68
'26/04/1598.198.196.797.5-0.6-0.611.434,8734,86414.74+517-302-497-2829.71-3223,582-13250.7
'26/04/1499.499.497.698.1-0.4-0.411.833,7414,2150.893.67-464-335-201-1,0009.65+783,904-3380.97
'26/04/1399.399.396.698.5-1.5-1.52.75,4715,2211.055.33-1,631-48-201-1,8799.64-93,8260411.07
'26/04/10101101.599.2100-0.5-0.52.293,4753,1391.113.48-1,387-238-58.7-1,6849.81+843,835-4411.07
'26/04/09101101.599.6100.5-0.5-0.51.882,9202,3381.252.94-614-53-70.8-73810+13,751-10451.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0899.410199101+2.1+2.122.024,5073,2821.374.52-142-58+116-83.99.98-503,755+10551.46
'26/04/07100.5100.597.798.9+0.2+0.22.843,2032,8651.123.16-1,164-66+79.2-1,15110.1+2893,8050451.18
'26/04/029910097.598.7+1+1.022.564,8094,3421.114.73-2040+295+91.110.3+833,516-7451.28
'26/04/0110010196.897.7+0.2+0.214.319,4467,0331.349.3+1,380-2+148+1,52610.1+1803,433+3521.51
'26/03/3199.5100.596.397.5-2.5-2.54.28,3177,5731.18.14-2,655-0.71+405-2,2509.89-623,253+11491.51
'26/03/30104.5104.599.8100-7-6.544.3910,0108,4841.1810.1+218-2,188+327-1,64210.2+973,315+17381.15
'26/03/27109.5109.5104.5107-2.5-2.284.577,3536,6401.117.82-745-199+71.9-87210.1+1043,218+5210.65
'26/03/26113113.5109109.5-3-2.6749,3218,2121.1410.3+316-169+99.3+24610.4+1593,114-1160.51
'26/03/25119120112112.5-7.5-6.256.6717,04513,9201.2219.5+3,779-3,806-28.2-55.610.4+7962,955+17170.58
'26/03/24132.5132.5127127-2-1.554.266,4004,5971.398.26-2,379+569+10.4-1,8009.87-1162,159000
'26/03/23126.5129.5124.5129+0.5+0.393.895,9734,3971.367.6-2,631+1,086+107-1,43810.1+562,275000
'26/03/20131.5132.5127128.5-3-2.284.187,6424,6361.659.93-1,047+1,072-222-19710.4-972,219000
'26/03/19135136.5131.5131.5-4.5-3.313.686,4654,1571.568.66-1,980-156-438-2,57410.6+42,316-900
'26/03/18137139.5135.5136-2-1.452.96,1653,8981.588.49-2,068+713-52.2-1,40710.9+362,312-990.39
'26/03/17136138134138+2.5+1.852.955,6024,0601.387.6-1,898+186+20.4-1,69211-842,276-20180.79
'26/03/16137.5137.5132.5135.5-0.5-0.373.685,0823,9631.286.86-2,123-36+47.9-2,11111.2-1052,360-2381.61
'26/03/13135136.5132.5136002.946,1934,6561.338.35-2,684-5+60.9-2,62811.4-702,465-20401.62
'26/03/12130.5138130.5136+4+3.035.687,7396,7201.1510.4-1,913-67-2.21-1,98211.7-2762,535+7602.37
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
'26/03/11130135127.5132+3+2.335.819,9448,0001.2413.1-3,871-5+202-3,67512-212,811+4531.89
'26/03/10126129124129+4.5+3.614.0210,1127,2241.412.9-3,289-20+162-3,14712.7+1552,832+5491.73
'26/03/09119.5124.5116.5124.5+1.5+1.226.59,9765,5571.812.2-3,257+19+267-2,97113.2-1722,677+4441.64
'26/03/06123.5124.5121.5123-0.5-0.42.437,8075,7441.369.61-3,320-1,110+294-4,13613.6+402,8490401.4
'26/03/05125127.5123123.5+2.5+2.073.728,0166,1621.310-2,926-26+313-2,63914.1+1182,8090401.42
'26/03/04122.5126120121-2-1.634.8811,8238,4291.414.5-4,777+472+264-4,04214.5+1992,691-402401.49
'26/03/03125126.5122123-1-0.813.6319,18513,5641.4123.8-6,994-193+418-6,76915.3-9712,492-444217.7
'26/03/02115124115124+11+9.737.9610,9447,4791.4613.3-1,420-257+389-1,28816.4+4873,463+544612.9
'26/02/26114114.5112113-1-0.882.194,5113,4171.325.11-1,560-828+114-2,27316.5+1922,976+144114.8
'26/02/25112.5114111114+2.5+2.242.693,2952,2911.443.72-61.3-425+18.1-46816.7+782,784-644015.8
'26/02/24110.5112110111.5+1+0.91.812,5091,6471.522.79+270-147-595-47216.7+102,706044616.5
'26/02/23112112109110.5002.713,0042,4041.253.32-339-256-111-70616.6-142,696-144616.5
'26/02/11110.5111109110.5+0.5+0.451.824,0461,8552.184.46+320-52-150+11916.7-512,804+344715.9
'26/02/10111.5112.5109.5110-1.5-1.352.694,5923,3691.365.08-2,277+162+31.7-2,08316.6+852,855+244415.6
'26/02/09114114111.5111.5-1-0.892.221,9641,5231.292.21-979-85-42.3-1,10716.9-92,770044216
'26/02/06112113109.5112.5+0.5+0.453.122,8831,6111.793.2-683+1+62.4-62017.1-402,779044215.9
'26/02/05112113.5111.5112001.792,6021,6451.582.93-806-51+28.1-82917.2-252,819044215.7
'26/02/04112.5113111.5112001.342,2881,4171.612.57-409-48+10.4-44717.4-422,844044215.5
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
'26/02/03112113111112+1+0.91.83,1712,2421.413.55-452-79+5.27-52617.4-112,886-244215.3
'26/02/02112.5113110111-1.5-1.332.673,3932,5331.343.77+126-314-16.3-20417.5-832,897+144415.3
'26/01/30113.5114111.5112.5-1-0.882.23,4162,3831.433.84-959-90+30.8-1,01817.5-302,980044314.9
'26/01/29114.5115.5113113.5-1-0.872.183,3902,2691.493.86-982-240+26.2-1,19617.6-783,010-144314.7
'26/01/28114115.5113.5114.5+1.5+1.331.773,2582,2311.463.73-43.5-478+14.3-50717.8-623,088044414.4
'26/01/27116116113113-2-1.742.614,3003,4441.254.89-2,165-383+39.6-2,50817.8+1503,150+544414.1
'26/01/26117.5118115115-2-1.712.563,4992,8061.254.05-1,282-484-89.6-1,85518.2+3253,000+143914.6
'26/01/23119.5120116117-1.5-1.273.384,0133,0381.324.72-2,382-313+37.1-2,65818.4+562,675-143816.4
'26/01/22117119116118.5+3+2.62.64,1682,6161.594.92-361-138-8.14-50718.7+472,619+143916.8
'26/01/21117.5118115.5115.5-2.5-2.122.124,5353,2771.385.28-2,854-294+110-3,03818.8+1202,572-343817
'26/01/20116.5120.5116118+1.5+1.293.863,5392,4071.474.19-1,168-350+19.2-1,49919.2+1252,452044118
'26/01/19117.5119.5116.5116.5-0.5-0.432.562,6652,2261.23.13-527-548+96.8-97819.5-52,327044119
'26/01/16117.5118.5116.5117-0.5-0.431.72,8061,9761.423.29-1,257-444-6.69-1,70819.6+42,332044118.9
'26/01/15117.5119117117.5+0.5+0.431.713,0982,1971.413.65-1,303-334-0.94-1,63819.8+482,328-244118.9
'26/01/14115.5118.5115.5117+1.5+1.32.63,9002,5601.524.57+191-1,144-7.42-96120-572,280044319.4
'26/01/13117117.5114.5115.5-1-0.862.582,8472,1151.353.31-1,115-359-23.7-1,49820-452,337+444319
'26/01/12117118116116.5001.722,1791,9631.112.55-329-420-25.2-77420.1+62,382-743918.4
'26/01/09116117114116.5+2+1.752.622,4171,8331.322.81-628-154+23.8-75920.2-182,376+144618.8
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
'26/01/08115.5116114114.5-1-0.871.731,5961,4361.111.84-760+200+5.96-55420.2+462,394+144518.6
'26/01/07115.5116.5114115.5002.163,0742,2381.373.55+902-1,523-55.9-67720.3-102,348044418.9
'26/01/06113.5116112.5115.5+2+1.763.082,8122,2711.243.23+224-965+3.25-73820.2+72,358+444418.8
'26/01/05118118113113.5-4-3.44.264,6084,4261.045.27-1,259-1,026+8.14-2,27720.2+1012,351+644018.7
'26/01/02117118.5116117.5+0.5+0.432.144,4832,5331.775.26-1,823+929+20.4-87420.4+212,250-543419.3
'25/12/31118118.5116.5117-0.5-0.431.74,8743,1381.555.71-1,542+829-14.7-72820.7+392,229-143919.7
'25/12/30118119116117.5-0.5-0.422.544,7362,7871.75.57-1,776+1,233+56.1-48621-82,190+544020.1
'25/12/29117.5119.5117118+1.5+1.292.152,1842,0211.082.58+951-993+29.3-12.721.2-732,198043519.8
'25/12/26119119116.5116.5-1.5-1.272.122,6292,4271.083.09+377-1,178+80.3-72121+922,271043519.2
'25/12/24119.5120.5118118-1-0.842.11,2921,1611.111.54-29-420+6.22-44321+642,179043520
'25/12/23118.5120118119+0.5+0.421.691,4991,2771.171.79-176-333+24-48521-452,115043520.6
'25/12/22116.5119.5116.5118.5+2+1.722.581,5351,2481.231.82+180-313+5.68-12721-482,160043520.1
'25/12/19116.5118116116.5001.721,4961,0791.391.75+220-469+14.2-23521+462,208043519.7
'25/12/18116.5118116116.5001.721,2781,1601.11.49-366-76+83.6-35820.9+82,162043520.1
'25/12/17117.5119115.5116.5-0.5-0.432.992,8482,5491.123.33+290-977-102-78921+122,154043520.2
'25/12/16117.5118116117-1.5-1.271.692,0151,8241.12.36-428+18+116-29420.9-352,142043520.3
'25/12/15119120118118.5-1.5-1.251.671,3151,2661.041.56-324-9-63-39621-162,177043520
'25/12/12121121.5119120-1-0.832.071,6091,6220.991.93-1,028-50+72.8-1,00621.1+62,193043519.8
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
'25/12/11122.5123.5120.5121-1-0.822.461,6701,5991.042.03-396-85-20.8-50221.2-172,187-143519.9
'25/12/10121.5123.5121.5122+1.5+1.241.662,3121,9211.22.83-819-50+24.9-84421.3-222,204043619.8
'25/12/09122.5122.5119.5120.5-2-1.632.451,9591,9101.032.36-607-54-13.6-67521.4+632,226043619.6
'25/12/08123123.5122122.5+1+0.821.231,0929791.121.34+66-15-26.4+24.621.5+372,163043620.2
'25/12/05121.5122120.5121.5001.231,0209241.11.24-337-14+3.42-34721.5-302,126043620.5
'25/12/04122123120.5121.5-0.5-0.412.051,2441,0481.191.51-372-33+11.8-39321.6+82,156+143620.2
'25/12/03123124.5121.5122002.461,5601,2501.251.91-395-21+18.5-39721.7-412,148-243520.3
'25/12/02124.5124.5122122-2-1.612.022,6652,0391.313.27-1,608+564+25-1,01921.7+972,189043720
'25/12/01125.5126123124-1.5-1.22.392,9482,0741.423.67-1,368+664+6.3-69822+192,092-243720.9
'25/11/28124127122.5125.5+1.5+1.213.632,1021,8431.142.63-892+297+29.4-56622.2-182,073043921.2
'25/11/27124125.5123124+1+0.812.031,5061,8490.811.87-358+5-9.83-36322.3-242,091043921
'25/11/26122123.5121.5123+2.5+2.071.661,5741,4931.051.93-584+87+23.6-47322.4+502,115-1543920.8
'25/11/25122123119120.5+1.5+1.263.362,5852,1861.183.11+544-907+71.4-29222.5+262,065+145422
'25/11/24121121.5119119-1.5-1.242.073,5572,3641.54.26-1,216+163+82.9-97022.5+562,039-145322.2
'25/11/21127127.5120120.5-7-5.495.883,6873,1201.184.51-1,508+168+96.6-1,24322.6+871,983-345422.9
'25/11/20125.5128124127.5+4.5+3.663.251,9611,7051.152.48-378+325+44.3-8.9722.9-691,896+145724.1
'25/11/19125.5128123123-4-3.153.943,0172,6371.143.75+193+169+4.34+36622.9-871,965-445623.2
'25/11/18126.5129126127002.362,4091,9221.253.07-965+377+150-43822.9+682,052046022.4
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
'25/11/17130130.5125.5127-4-3.053.823,6142,9801.214.59+837+236+132+1,20523.1-121,984+446023.2
'25/11/14127.5132127131+2+1.553.881,8251,6601.12.37+25-83+48.6-9.3823-111,996+145622.8
'25/11/13136136.5128.5129-6.5-4.85.94,6254,3911.056.04-1,208-87-135-1,42922.9-3062,007+345522.7
'25/11/12137137.5135135.5-1.5-1.091.821,8361,4831.242.5-372+2-2.94-37323.1+172,313-345219.5
'25/11/11137138135.5137+0.5+0.371.831,2451,0491.191.7-236-3-48.6-28723.2-152,296045519.8
'25/11/10137137134.5136.5+0.5+0.371.848638091.071.17-173-11+24.2-15923.2+12,311+245519.7