≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3044 健鼎 (還原股價) / K線圖(日)

3044 健鼎

日期: 11/11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
520473.5+46.5+9.82%0%520520520
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,03310.57億1,7361.17張/筆5204.3917.540.31
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)
5,89027.86億6,376924張/筆473.1+30 (+6.76%)

連續漲跌: 連3漲  ( +106.5元 / +25.76%)

財報評分: 最新57分 / 平均51分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 全力拚會V轉!!還有很多翻倍暴賺機會 (Anue鉅亨 11/11 17:26)

• 代健鼎之子公司Tripod Overseas Co.,Ltd公告其新增資金貸與金額達新台幣一千萬以上且達健鼎最近期財務報表淨值百分之二以上。 (公告訊息 11/11 16:46)

• 〈台股開盤〉台積營收亮眼激勵+PCB噴發表現 開盤大漲674點收回4萬3千點 (Anue鉅亨 11/11 10:23)

• 健鼎董事會通過2026年第3季合併財務報告 (公告訊息 11/10 14:31)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 代子公司健鼎(湖北)電子有限公司公告廠房及配套工程之決標資訊 (公告訊息 10/29 16:05)

• 代子公司健鼎(湖北)電子有限公司公告廠房配套工程之決標資訊 (公告訊息 10/21 15:20)

• 代健鼎之子公司J & J Holding Co., Ltd.公告其新增資金貸與金額達新台幣一千萬以上且達健鼎最近期財務報表淨值百分之二以上。 (公告訊息 10/20 16:39)

• 驚爆債務違約率突破60%！台股回測季線，投信悄悄布局『下一波主流』！ (Anue鉅亨 10/20 12:09)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 〈焦點股〉金像電將躋身年營收千億元PCB廠 股價深鎖漲停1215元 (Anue鉅亨 10/05 11:05)

• 金像電獲Amazon擲近16億元參與私募現增案 雙方合作更推進一步 (Anue鉅亨 09/29 17:27)

• 代健鼎之子公司健鼎(無錫)電子有限公司公告其新增資金貸與金額達新台幣一千萬以上且達健鼎最近期財務報表淨值百分之二以上。 (公告訊息 09/24 16:21)

• 澄清2026/09/21經濟日報B03版報導 (公告訊息 09/21 11:28)

• 健鼎9月接單仍有百億高水準 Q3營收將創高挑戰300億元大關 (Anue鉅亨 09/17 11:59)

• 健鼎受邀參加瑞銀證券 2026 Taiwan Summit (公告訊息 09/15 15:03)

• 健鼎與金像電8月營收雙創百億元新高 2026年有望晉身千億元大戶 (Anue鉅亨 09/09 15:35)

• 健鼎受邀參加第一金證券主辦之法人說明會 (公告訊息 08/25 16:32)

• 競國7月稅後虧5538萬元 完全侵蝕上半年獲利轉入虧損 (Anue鉅亨 08/21 17:11)

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

• 〈熱門股〉健鼎H1提前賺回逾一個股本EPS達 13.02元 股價周漲23.86% (Anue鉅亨 08/15 11:20)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

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

• 代健鼎之子公司Tripod Overseas Co.,Ltd公告，其對單一企業資金貸與餘額達健鼎最近期財務報表淨值百分之十以上。 (公告訊息 08/12 15:29)

• 〈台股開盤〉台積電力守紅盤 由記憶體及PCB族群帶路 漲逾300點守穩4萬5 (Anue鉅亨 08/12 09:43)

• PCB廠上半年獲利靚 金像電EPS16.14元領先健鼎的13.02元 (Anue鉅亨 08/11 18:56)

• 健鼎Q2營收及淨利雙登頂EPS達7.41元 上半年每股賺13.02元 (Anue鉅亨 08/11 15:43)

• 健鼎董事會通過2026年第2季合併財務報告 (公告訊息 08/11 14:30)

• 〈台股盤後〉追價謹慎 台積電撐住紅盤收漲191點 重回4萬5大關 (Anue鉅亨 08/11 14:11)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 〈焦點股〉健鼎毛利率看增 Q3營收將挑戰300億元 股價爆量鎖漲停 (Anue鉅亨 08/11 13:16)

• 澄清2026/08/11工商時報B05版報導 (公告訊息 08/11 10:22)

• PCB廠健鼎、金像電營收高速成長 2026年有望晉身千億元大戶 (Anue鉅亨 08/10 17:57)

• 健鼎2026年第二季財務報告董事會召開日期為2026年 08月11日 (公告訊息 07/31 14:32)

• PCB廠迎AI商機加速擴產 華通、健鼎及臻鼎資本支出快速攀高 (Anue鉅亨 07/19 11:21)

• PCB廠健鼎淡季業績亮麗 Q2營收248.57億元創新高年增近29% (Anue鉅亨 07/10 09:45)

• 費半兩日大跌11%，市場反轉？！Q3投資攻略大公開 (Anue鉅亨 07/06 08:50)

• 記憶體缺貨大發燒 AI帶動光通訊也熱 競國成為市場焦點 (Anue鉅亨 06/30 12:55)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3044 健鼎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共6,381日｜股價已還原
成交價: 520元 (+46.5元/ +9.82%)成交張數: 2,033張成交金額: 10.6億元
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30高
近7日新高
連3漲
(+106元/ +25.8%)
第2534高
近21日新低
第392高
近25日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
520元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價41448454457948651530718117690.544.638.933.3309
漲跌價+106+36-24-59+34.5+5.23+213+339+344+429+475+481+487+211
漲跌幅+25.8%+7.44%-4.41%-10.2%+7.11%+1.02%+69.6%+188%+195%+475%+1067%+1236%+1461%+68.3%
振幅25.6%25.8%30.9%36.1%43%53.8%104%258%264%589%1261%1494%1783%98.6%
成交張數1.13萬1.86萬3.28萬6.9萬20.2萬45.9萬97萬173萬280萬445萬704萬991萬1,257萬86.1萬
成交金額53.2億84.3億157億364億1,041億2,264億4,200億6,141億8,348億1.09兆1.36兆1.55兆1.78兆3,862億
週轉率2.15%3.54%6.25%13.1%38.5%87.3%185%328%532%846%1339%1885%2392%164%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/11520520520520+46.5+9.8202,0331,7361.1710.6-572-44+136-48047.9-1095,617+5150.27
'26/11/10456484456474+30+6.766.545,8906,3760.9227.9-2,546+1,938+23-58548+515,726+3100.17
'26/11/09418454414444+30+7.269.673,3714,0580.8314.8-1,229+376+75.8-77748.5+3365,675070.12
'26/11/06395421395414-25-5.75.933,8174,8730.7815.5-324+50+102-17148.7-725,339070.13
'26/11/05476476436438-45.5-9.48.263,4786,2590.5615.5-890+506+103-28048.8-215,411-570.13
'26/11/04499500466484-4.5-0.926.862,9554,4270.6714.3-95.6-62+56.3-10148.9-615,432-3120.22
'26/11/03517531487488-38.5-7.318.352,9905,3250.5615.1-752-52+74.8-72948.9+1465,493-4150.27
'26/11/02515539508527+15+2.936.052,7743,5540.7814.6-410+281+12.2-11749.1+115,347+3190.36
'26/10/30518525502512-24-4.484.292,8584,9820.5714.7-109+57-17.9-70.349.2+15,336+2160.3
'26/10/29542563533536-8-1.475.512,6603,3440.814.4-150+11-12.9-15249.2+425,335-3140.26
'26/10/28529544529544+22+4.212.872,2302,8600.7812+211+13+64.8+28949.2-1005,293+1170.32
'26/10/27557560514522-34-6.128.274,3706,9110.6323.2-651+308+39.9-30349.2-25,393-15160.3
'26/10/22588597555556-27-4.637.23,6306,3610.5720.8+16.1-136+118-2.2649.3-1575,395-4310.57
'26/10/21581595574583+16+2.823.74,0274,8770.8323.5+1,377-818-23.9+53549.3-345,552-7350.63
'26/10/20572586563567-10-1.733.992,8324,6870.616.2-248-153+108-29349+1755,586-2420.75
'26/10/19565588554577-7-1.25.823,0794,5340.6817.7+281-220+148+20949.1-705,411-1440.81
'26/10/16590599582584-2-0.342.93,4174,3530.7920.1-113+244-0.02+13149+2265,4810450.82
'26/10/15580595571586-17-2.823.983,9967,0440.5723.3-197+32+153-12.549.1+285,255-9450.86
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
'26/10/14573604573603+31+5.425.425,0137,5560.6629.8+738+769+174+1,68149.1-945,227+12541.03
'26/10/13568577554572-7-1.213.973,5804,8760.7320.3+426+141+8.63+57649+35,321-3420.79
'26/10/12580588571579-3-0.522.922,5554,4200.5814.8-117-1-11.7-12948.9+945,318-2450.85
'26/10/08571594568582004.471,9934,7250.4211.6+10.9+24+25.4+60.348.9+195,2240470.9
'26/10/07585590577582+3+0.522.252,5575,9280.4314.9-170+95-12.8-88.148.9-135,2050470.9
'26/10/06568589564579+22+3.954.493,9557,4590.5322.9+1,142+7+38.6+1,18848.9-1755,218+15470.9
'26/10/05549564547557+15+2.773.143,0015,3120.5616.7+604+62+103+76948.7-645,393+8320.59
'26/10/02528544528542+13+2.463.021,6933,4450.499.13+322+5+76.8+40348.6-565,457-9240.44
'26/10/01523529521529+4+0.761.521,5582,3940.658.18+218-250+61.1+29.348.6-125,513+2330.6
'26/09/30525537522525+4+0.772.882,3753,8930.6112.6+323-193+32.9+16348.5-915,5250310.56
'26/09/29530535520521-17-3.162.792,3034,0110.5712-371-118+24.1-46548.5+675,616-6310.55
'26/09/24537543533538-5-0.921.841,4263,0550.477.66-71.5-4-14.6-90.148.5-1155,549-2370.67
'26/09/23541547525543+4+0.744.082,9578,2020.3615.9-159+35+3.26-12148.5+1915,664+1390.69
'26/09/22534545533539+15+2.862.294,2016,8470.6122.6+1,460+70-56.8+1,47348.6-805,473-11380.69
'26/09/21518526511524+6+1.162.91,9274,0550.4810+390-20+69.1+43948.3-165,553+2490.88
'26/09/18509518505518+16+3.192.594,7234,1451.1424.3+519-23.3+27.6+52348.2-1175,569+3470.84
'26/09/17518530496502-2-0.46.654,7945,0340.9524.4-565-22-62.3-64948.1-565,686-4440.77
'26/09/16492511488504+13.5+2.754.793,3593,9770.8416.8-887+481-24.1-43048.2-385,742+5480.84
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
'26/09/15502508490490-19.5-3.823.532,7335,3040.5213.6-667+16-46.5-69848.4-85,780-9430.74
'26/09/14495517493510+2+0.394.722,8454,1490.6914.4+317-61+32.7+28948.5+565,788+2520.9
'26/09/11494514490508+5+0.994.772,6654,6800.5713.5+293+343+5.02+64148.5-35,732+5500.87
'26/09/10515516496503-6-1.183.832,8634,6280.6214.4-779+4.99-135-90948.4+105,735-9450.78
'26/09/09482514482509+25+5.176.614,4587,2380.6222.6+1,053-15.1+64.5+1,10248.6-805,725+7540.94
'26/09/08498499484484-9-1.833.141,2882,9160.446.31-384+25.9-55.9-41448.4+215,805-8470.81
'26/09/07496500489493+4.5+0.922.251,7342,3480.748.59+16+33.4+27.2+76.648.4+425,784+5550.95
'26/09/04490494475488+1+0.213.92,2683,6860.6211-339+31-55.5-36348.4+585,7420500.87
'26/09/03500504486488-14.5-2.893.592,3916,5570.3611.8+37.9+68-26.3+79.648.5-345,684+2500.88
'26/09/02505510500502-1-0.22.092,5133,4690.7212.7-73.7+115-13.2+28.148.5-105,718-1480.84
'26/09/01496506494503+6.5+1.312.322,9193,7420.7814.7+106+385+1.55+49348.5-1255,7280490.86
'26/08/31491508490496+6.5+1.333.674,7575,4930.8723.7+91.4-483-50.2-44248.5+435,8530490.84
'26/08/28486499484490+9+1.873.222,9764,2840.6914.7+646+51+18.9+71648.5-985,810+6490.84
'26/08/27481491478481002.811,9433,2020.619.41+168+0.98-70.6+97.948.3-565,908-3430.73
'26/08/26458489458481+18+3.896.72,9014,3860.6613.9-76.4+202+74.3+20048.3-725,964+1460.77
'26/08/25440463440463+13+2.895.221,6442,3980.697.45+156-2.03-38.2+11648.3-1496,036+28450.75
'26/08/24459461446450-9-1.963.383,0794,2750.7213.9-716+114-20.6-62348.3-816,185-5170.27
'26/08/21504515455459-26.5-5.4612.49,30911,6460.844.7-1,273-32.1+58.5-1,24748.4-2716,266-7220.35
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
'26/08/20485490470486+5+1.044.162,5063,6310.6912.1-654+594-19.9-80.448.7-436,537+4290.44
'26/08/19474501468480-8-1.646.764,7826,2720.7623.3-1,148+26-308-1,43048.8+3156,580-3250.38
'26/08/18493502482488+5.5+1.144.143,0694,5240.6815-99.2+328-30.9+19849-306,265+1280.45
'26/08/17481491480483-5-1.022.252,6554,0510.6612.9-761+608-20.1-17349-836,295-43270.43
'26/08/14492505486488-7-1.413.845,44015,3830.3526.9-394+109-45.4-33049.2-1276,378+11701.1
'26/08/13502524486495+9.5+1.967.9314,14513,7321.0371+2,032+595+119+2,74549.3-4246,505+15590.91
'26/08/12486486486486+44+9.9702,9963,1370.9514.5-439-3.02-5.31-44748.9-716,929+11440.64
'26/08/11442442430442+40+9.962.868,8968,1431.0939.1-1,238+454+54.4-73049.1+4127,000+29330.47
'26/08/10396410396402+7.5+1.93.552,1173,2850.648.57-575+289+33.1-25349.3+2446,588040.06
'26/08/07402403392394-3.5-0.882.642,0442,9100.78.11-329+161+29.5-13949.4+1406,344040.06
'26/08/06395405384398-1-0.255.42,4663,5260.79.76-444+260-6.07-19049.5+646,204-140.06
'26/08/05399410395398+6.5+1.663.74,1904,8680.8616.9-536+68+1.17-46749.5-1676,140+150.08
'26/08/04375397371392+18+4.816.953,5734,3430.8213.8+276+56-86.9+24649.6-36,307040.06
'26/08/03364380356374+5+1.366.373,5574,0560.8813.3-575+152+47-37649.6+746,310-140.06
'26/07/31374374362369+27+7.893.363,8143,6441.0514.1-863+130+108-62549.5+1486,236050.08
'26/07/30345359332342+2.5+0.747.952,8273,6910.779.77-367+123+13-23049.8-576,088-1150.08
'26/07/29360361327340-20-5.569.465,6787,2830.7819.2+77+56.3+83.3+21749.8-646,145+9160.26
'26/07/28377379358360-31-7.945.252,5334,4470.579.3-492+17+47.2-42849.8+516,209-1470.11
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
'26/07/27400400385390-2.5-0.643.821,3542,1550.635.29-381+12.1+77.1-29149.906,158-3210.34
'26/07/24404407390393-13-3.24.192,0563,6780.568.16-519+3.87-62.8-57850+586,158+19240.39
'26/07/23416416402406-11.5-2.753.233,1104,4520.712.7-912-39.4+5.97-94550.1+256,100-150.08
'26/07/22415421409418+13+3.212.973,3843,9000.8714.1-155-7.86-40.1-20350.2-596,075+160.1
'26/07/21396404390404+16.5+4.253.742,1742,8680.768.66-344-130+105-36850.3+66,134-250.08
'26/07/20400400374388-9.5-2.396.672,8654,3660.6611.1-132-62.8+172-2350.3-936,128-1870.11
'26/07/17408412394398-24.5-5.814.274,1536,4930.6416.6-124-363+169-31850.4+136,221+20250.4
'26/07/16427432418422-4-0.943.294,2314,3290.9817.9+975-588+43.8+43150.4+146,208+150.08
'26/07/15428428421426+4.5+1.071.782,3213,1270.749.89-120-73-20.2-21350.2+376,194-140.06
'26/07/14439439402422-17.5-3.998.433,8866,6760.5816.2-144-28.8+112-60.550.2-266,157+350.08
'26/07/13455459434439-9.5-2.125.693,2316,2730.5214.3-220+4.04-2.12-21850.5+56,183-120.03
'26/07/09459464448448-11-2.393.74,8229,2500.5221.8-276-43-671-99050.5+1986,178+330.05
'26/07/08463468452459-3.41-0.743.263,4265,7770.5916.2-658-6.17+50.5-61450.3+195,980000
'26/07/07495495462463-29.7-6.036.723,7149,6290.3918.2-1,231-284+65.9-1,44950.5+675,961000
'26/07/06509511488492-13.6-2.694.422,7396,0770.4513.9-799-687+25-1,46150.7+1765,894000
'26/07/03493506488506+13.6+2.773.751,6342,7940.588.39-97.9-44.9+46.3-96.450.8-75,718-6000
'26/07/02488504485492003.856,0266,2610.9630.6+2,538-3,344+54.8-75150.9+1225,725-38601.05
'26/07/01520521492492-11.7-2.325.65,6606,7110.8429.1+2,249-3,015-4.37-77050.4+1015,603-43981.75
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
'26/06/30498512491504+18+3.74.24,5074,5740.9923.4+626-735+86.6-22.750-685,502+51412.56
'26/06/29495502485486-8.27-1.673.544,4246,2420.7122.3+394-322+15.5+87.849.8+65,570+901362.44
'26/06/26512521492494-23.4-4.515.453,2346,8320.4716.7-100-538+33.8-60549.8-45,564-5460.83
'26/06/25516524507518+5.84+1.143.423,0894,8830.6316.4+99.6-181+1.04-80.449.8+765,568-5510.92
'26/06/24509522502512-4.87-0.943.772,7556,5520.4214.4-1,054+98-40.5-99649.8+1315,492-8561.02
'26/06/23554555514517-34.1-6.187.424,34510,5800.4123.6-889+83-71-87749.8+2035,361+1641.19
'26/06/22574582550551-6.81-1.225.763,3578,7860.3819.2+288-219-3.99+64.950.1-55,158-4631.22
'26/06/18564567547558+1.95+0.353.686,88216,4660.4239.4+1,095-445-34.8+61550-1065,1630671.3
'26/06/17531559524556+24.3+4.586.596,03110,2160.5933.8+975-68+4.52+91149.8-175,326+17671.26
'26/06/16518543515531+25.3+55.587,31013,2000.5539.8+2,445+57+51.3+2,55349.6-2305,343+2500.94
'26/06/15496506486506+22.4+4.634.233,4805,5830.6217.8+1,876+72+59.3+2,00749.1-1915,573-2480.86
'26/06/12488495481484+12.7+2.6932,3333,2050.7311.7+672-3+94+76348.8-1385,764-1500.87
'26/06/11458484456471+4.87+1.046.053,2954,2610.7715.9-209+29+40.3-13948.6-575,902-1510.86
'26/06/10477488464466-20.4-4.256,5767,3570.8932.1-254+133+37-83.748.7+1835,959-17520.87
'26/06/09462490462487+21.4+4.66.074,6125,1310.922.7+919-831+27.3+11648.7+35,776+17691.19
'26/06/08452468442465-19.5-4.025.424,5076,5920.6821.2-270+243-35-61.948.6-1055,773+30520.9
'26/06/05495497472485-13.6-2.734.983,6305,8250.6218.1-638+333-14.4-31948.6+1065,878-6220.37
'26/06/04493500488498+1.95+0.392.552,6673,9980.6713.5+688-579+5.84+11548.7-245,772+6280.49
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
'26/06/03495502488496+1.95+0.392.954,1555,3670.7721.1+1,635-744+44.1+93648.6+1055,7960220.38
'26/06/02502503484494-9.73-1.933.865,3308,6810.6126.9+751-942-29.3-22048.3+595,691-8220.39
'26/06/01516525498504-2.92-0.585.375,0488,4410.626.3-1,903+326-9.97-1,58748.1+2325,632-3300.53
'26/05/29493518491507+26.8+5.575.474,7827,9750.624.9+686-142+50.7+59548.5-1135,400+10330.61
'26/05/28519519477480-29.7-5.828.215,51011,7430.4728-1,670-50-81.1-1,80148.4+1925,513-8230.42
'26/05/27506522497510+13.6+2.754.95,5488,5430.6529.2+561-38+74.6+59848.7-2325,321+5310.58
'26/05/26488501484496+15.6+3.243.644,5805,6680.8123.3+1,216-39+50.2+1,22748.6-935,553+2260.47
'26/05/25485493476481+3.41+0.713.674,5285,7080.7922.5+585-183+39.8+44248.3-655,646-3240.43
'26/05/22481484472477+2.43+0.512.563,6745,0290.7318.1-304-149+32.8-42048.2+1555,711-2270.47
'26/05/21460479458475+24.8+5.514.543,7794,6740.8118.2+957+36+75.8+1,06948.3-795,556+5290.52
'26/05/20456457442450003.462,6983,6830.7312.5-128-41-170-33948.1+35,635-2240.43
'26/05/19456474448450-6.33-1.395.654,0844,9800.8219.2-522-91-58.1-67248.1-135,632+3260.46
'26/05/18455461450456-8.27-1.782.513,7165,0440.7417.4+284-50-26.8+20748.2+295,645-6230.41
'26/05/15498501463465-33.6-6.747.716,95310,6310.6534-1,097+174-152-1,07548.2-2275,616-13290.52
'26/05/14520527492498-16.5-3.216.819,51912,9980.7349.8+108+44-119+3348.4+765,843-20420.72
'26/05/13473515468515+46.7+9.989.9812,24012,5920.9763.6+2,093-130+89.5+2,05248.3-615,767+25621.08
'26/05/12483494468468-8.27-1.745.526,6087,7820.8532.4+33.9+172-75.4+13047.9-75,828+6370.63
'26/05/11482494464476+8.27+1.776.445,2095,8780.8925.4-553-5.04-14.5-57247.9+915,835+4310.53
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
'26/05/08487488463468-18.5-3.85.14,6306,3940.7222.5-569+128-188-62948+585,744-10270.47
'26/05/07476496475487+11.7+2.464.514,7405,4430.8723.7+833+172+26.4+1,03248.2-3345,686+5370.65
'26/05/06482492465475+3.41+0.725.888,2358,9780.9240.4-289+203-89-17548+276,020+1320.53
'26/05/05452478451471+18.5+4.085.914,2805,4280.7920.5+333+166+2.2+50148-1585,993+8310.52
'26/05/04448457441453+16.5+3.793.683,8594,2840.917.9+778+222+21+1,02148-1206,151-10230.37
'26/04/30438445434436-5.35-1.212.533,7264,2680.8716.8-60.3-63-21.3-14547.8-226,271+9330.53
'26/04/29437452435442+0.97+0.223.754,0135,0350.818.2+669-212+14.2+47147.8-96,293+10240.38
'26/04/28465465439441-31.1-6.65.577,17110,5170.6832.9+92.7-200-187-29547.7+2976,302-18140.22
'26/04/27482499467472+4.38+0.946.8711,24711,4540.9855.7-957-138-172-1,26747.7-6496,005-3320.53
'26/04/24461484457468+17.5+3.895.957,7879,5410.8237.6-624-208-118-94947.8-96,654+10350.53
'26/04/23472474437450+2.92+0.658.167,7218,8380.8736.1+1,394-258-230+90648-746,663+3250.38
'26/04/22442472432447+15.1+3.499.237,4449,4480.7934.4+912+36.3+239+1,18747.7+136,737+1220.33
'26/04/21412440412432+29.7+7.387.019,14910,7900.8540.3+722-402+45.5+36547.5+4796,724+9210.31
'26/04/20400414392402+1.95+0.495.475,3395,9770.8922.1+422-339+58.3+14147.4-1726,2450120.19
'26/04/17402406395400+0.97+0.242.83,4414,3930.7814.1-216-66.8-59.8-34347.3-1806,417-6120.19
'26/04/16394404390399+8.27+2.113.616,0437,2040.8424.7-162-177+26.6-31247.3-4926,5970180.27
'26/04/15380405375391+19.9+5.378.1310,26511,6370.8841.4+2,093-701-95.8+1,29647.4+8827,089+2180.25
'26/04/14370380368371+7.78+2.143.483,9054,3910.8915+842-111+67.9+80047-196,207+1160.26
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/13368373361363-1.46-0.43.333,1843,6460.8712-448-133-46.1-62746.8+766,226-2150.24
'26/04/10373378362365-2.92-0.794.14,2164,6820.916+926-103+45.4+86946.9-496,150-1170.28
'26/04/09363373360368+7.78+2.163.514,0864,4930.9115.4+235-45.9-76.4+11246.8-646,199-4180.29
'26/04/08357367355360+12.7+3.643.55,2065,2330.9919.3+143-33.1+365+47546.7+416,371+3220.35
'26/04/07343355343347+10.2+3.033.612,4862,7990.898.91+95.8+105+103+30346.7-1296,330+5190.3
'26/04/02348354336337-8.27-2.395.072,5523,1630.818.98-743-26.6+210-56046.7+1006,459+1140.22
'26/04/01341357340345+16.1+4.875.173,4873,9860.8712.5+754-560+48+24246.8-2646,359+2130.2
'26/03/31339345328329-9.24-2.735.034,7514,7271.0116.4-1,054-371+218-1,20746.7+826,623+4110.17
'26/03/30339342334339-10.7-3.062.232,1492,9190.747.46-1,037+208+166-66346.9+1786,541+370.11
'26/03/27339351339349+2.92+0.843.511,3231,6850.794.71-370+198+67.8-10447+76,363+440.06
'26/03/26349358346346-0.97-0.283.361,9812,6520.757.17-385+35-4.75-35547.1-126,356000
'26/03/25348353344347+15.6+4.692.643,6523,7740.9713.1+1,192-966+111+33647.2-716,368000
'26/03/24350352330332-13.6-3.946.483,8164,3190.8813.2+28.1-314-49.8-33647-226,439000
'26/03/23340351334345-7.78-2.24.823,2103,4570.9311.4-1,085+398+63.5-62347-1766,461-700
'26/03/20356362353353-2.92-0.822.329,0193,6342.4832.9-1,020+256+5.24-75947.2+826,637-170.11
'26/03/19362371356356-7.3-2.014.025,2805,283119.6+226-1,638+130-1,28247.3+816,555-780.12
'26/03/18361365358363+7.78+2.191.922,3373,0440.778.69+633-48+82.6+66847.3-1716,474-14150.23
'26/03/17353362351356+3.41+0.973.183,7434,0800.9213.7+246-114+48.2+18047.2+276,645-1290.44
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
'26/03/16370370352352-17.5-4.7456,2758,3000.7623-2,805-20-81.2-2,90647+1486,618-1300.45
'26/03/13344381343370+20.4+5.85117,8929,1930.8630.2-182+1,205+100+1,12347.6+786,470+14310.48
'26/03/12346352343349+1.46+0.422.662,3302,8640.818.33+583-322-15.8+24547.6-846,392-1170.27
'26/03/11351359345348-3.89-1.113.875,3586,8840.7819.3-2,532-122-77.1-2,73247.5+5096,476-6180.28
'26/03/10368368347352+3.89+1.126.012,4242,6420.928.83-174-95+12.3-25648+1165,967-1240.4
'26/03/09340350339348-19.9-5.423.043,1543,2870.9611.1-393+638+79+32448-2585,851-4250.43
'26/03/06367370355368+10.2+2.864.222,2382,5370.888.36-188+49+42.5-96.948.1+2596,109+1290.47
'26/03/05370370351358+17+55.432,6672,5291.059.87+1080-9.62+98.848.1-305,8500280.48
'26/03/04356362336341-26.8-7.287.023,3764,4640.7612-254+263-46-36.648.2-595,880-8280.48
'26/03/03377382362367-9.73-2.585.423,1854,2540.7512-751+505-80.1-32648.2-1675,939+5360.61
'26/03/02364383362377-1.95-0.515.522,8523,2390.8811+477-134+62.5+40648.4-1386,106+3310.51
'26/02/26390394377379-7.3-1.894.414,1484,8640.8516.3+228-780-340-89248.3-216,244-1280.45
'26/02/25383391379386+4.87+1.283.063,0743,4080.912.1+129-129-129-12948.2-456,265-1290.46
'26/02/24375381375381+6.33+1.691.692,3042,5550.98.99+577-193-70.6+31348.2-1026,310+1300.48
'26/02/23381381368375-2.43-0.643.483,2703,7720.8712.6-38.5-186-77.1-30248.1-196,412+1290.45
'26/02/11382386375378+12.7+3.472.935,4905,8830.9321.5+93.3-814-150-87148.1+1606,431-4280.44
'26/02/10374375364365-7.3-1.963.014,0184,4800.915.2+859-1,158-82.7-38148.1-36,271-13320.51
'26/02/09384384368372+2.92+0.794.482,5613,2730.789.84+106-153-29.7-77.147.9+516,274+3450.72
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
'26/02/06374376363369-15.1-3.923.293,4314,4910.7613+260+48.5-7.27+30147.9-2346,223-4420.67
'26/02/05399404380384-21.4-5.285.764,3827,4280.5917.5+569-192-183+19547.8-936,457-2460.71
'26/02/04393406392406+9.73+2.463.563,7564,4150.8515.5+343+359-0.19+70247.7-1096,550+1480.73
'26/02/03391412391396+16.1+4.235.518,71614,1230.6235.7+600+313-97.8+81647.7-1136,659-8470.71
'26/02/02368389367380+15.6+4.276.019,0499,1310.9935.5+2,591-49-24.9+2,51747.6-2776,772+2550.81
'26/01/30374375362364-12.2-3.233.365,2065,9410.8819.6+1,246-703-39.3+50447-1757,049-13530.75
'26/01/29393393376377-6.33-1.654.575,1466,2390.8220.2+193+201-122+27146.8-1587,224-20660.91
'26/01/28376386369383+9.24+2.474.697,0838,4650.8427.6+475+294-42.7+72646.8-1267,382+2861.16
'26/01/27374379364374+14.1+3.924.067,7348,6970.8929.6+281+436-86.7+63146.6-2637,5080841.12
'26/01/26358366344360+8.76+2.56.110,29810,0371.0337.6+50-239-24.2-21346.6+9367,771-10841.08
'26/01/23350357337351+13.6+4.045.7712,35713,5090.9144.3-997+875+141+18.946.6+4356,835+4941.38
'26/01/22311337309337+30.7+109.059,29911,0230.8431.3+2,604+390+347+3,34046.8+1686,400+18901.41
'26/01/21305311303307+0.49+0.162.863,3284,3430.7710.5+800-336-7.29+45646.3-826,232-17721.16
'26/01/20301309300306+2.43+0.83.041,8483,1280.595.81+924-474-18+43246.1-116,314+16891.41
'26/01/19308310304304-4.87-1.582.212,8743,0320.959.01-108-226+80-25445.9+1256,3250731.15
'26/01/16313313306308-2.43-0.782.52,9143,2550.99.22-274-258-1.29-53346+656,200-7731.18
'26/01/15312313309311+0.49+0.161.413,1193,5640.889.97+574-361-47+16646+576,135+1801.3
'26/01/14306313304310+7.78+2.572.893,0073,5130.869.56+1,727-626+31+1,13245.9-1016,078+12791.3
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
'26/01/13311313301303-2.43-0.83.994,9258,4510.5815.5+767-898-41.9-17345.6-2916,179-2671.08
'26/01/12313318305305-4.87-1.574.083,83411,5950.3312.3+208-824-4.3-62045.4+776,470+2691.07
'26/01/09308312306310+1.46+0.472.052,0323,0620.666.46+231-164+47.4+11545.4+306,393+1671.05
'26/01/08311316307308-0.49-0.162.683,5763,4771.0311.4+378-31+13.1+36045.4+1596,363-1661.04
'26/01/07310310303309-0.49-0.162.363,3613,9870.8410.6+625-845-92.6-31345.3-1086,204-2671.08
'26/01/06306309303309+5.84+1.922.242,3982,5580.947.57+714-605+24.3+13345.2-1416,312-4691.09
'26/01/05305307299304-0.49-0.162.563,5173,6640.9610.9-163-790-10.7-96345+656,453-1731.13
'26/01/02311312303304-4.87-1.572.994,6335,1460.914.5+479-2,020-52.8-1,59445.1+1316,388-1741.16
'25/12/31312313307309-2.92-0.942.032,7663,3150.838.78+750-906-29.2-18545-1786,257-7751.2
'25/12/30310312307312001.562,3603,9820.597.51+1,197-631+26.9+59344.9-1476,435-2821.27
'25/12/29318319311312-2.43-0.772.633,1598,6730.3610.2+784-956-34.9-20744.6-4216,582-3841.28
'25/12/26317319314314+0.97+0.311.713,78417,7710.2112.3+831-1,440-39.3-64844.5+1107,0030871.24
'25/12/24307319307313+9.24+3.044.165,3447,2390.7417.2+1,387-921+448+91444.3+2976,893+7871.26
'25/12/23308311303304-2.92-0.952.543,9857,8730.5112.5+1,445-813+42.4+67444.1+2686,596-4801.21
'25/12/22297311295307+12.2+4.135.614,9285,0660.9715.5+1,511-802+173+88343.8+2876,328+5841.33
'25/12/19295299293295+3.41+1.171.843,0563,1620.979.29+1,310-793+37.6+55543.6-1726,041+5791.31
'25/12/18298300290291-4.87-1.643.453,9804,4560.8912+1,142-907+44.1+28043.3+526,213+2741.19
'25/12/17295301293296+5.35+1.842.515,2725,0021.0516.1+2,791-1,397+2.24+1,39643.1-1066,1610721.17
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
'25/12/16291293287291-1.95-0.661.993,4323,6580.9410.2+467-598+63.9-67.342.5-456,267+3721.15
'25/12/15297302293293-7.78-2.592.912,3604,1850.567.17+373-667-3.82-29742.4+466,312-3691.09
'25/12/12300302297301+3.41+1.151.641,5671,7370.94.83-223+213-9.33-19.642.4-146,266-2721.15
'25/12/11306306297297-6.81-2.242.882,9214,2150.699.02-203-430-52.6-68642.4+546,280-11741.18
'25/12/10295306293304+12.2+4.174.53,6814,0460.9111.4+795-451+158+50342.4-766,226+6851.37
'25/12/09292297291292-0.97-0.331.991,7431,9850.885.25+275-385+19.7-9042.4-326,302-5791.25
'25/12/08294294289293+0.49+0.171.831,5831,9200.824.73-245+37-2.53-21042.3+116,334-11841.33
'25/12/05293294289292-1.95-0.661.491,7012,2200.775.09-275-58+2.64-33142.4-1886,323-5951.5
'25/12/04297297292294001.491,8323,6040.515.53+111-115-0.84-5.142.4-26,511-21001.54
'25/12/03294296292294+2.92+11.52,2432,7250.826.78+311-112-31.1+16842.4-226,513+31021.57
'25/12/02297303290291-3.89-1.324.123,4934,0840.8610.6-592-187-32-81142.3+2596,535+8991.51
'25/12/01298298292295-2.43-0.821.82,9922,9051.039.05-596+419-21.8-19942.4+626,276+2911.45
'25/11/28301303297298-2.43-0.811.782,0942,2990.916.44-724-46-13.3-78342.5+2116,214-4891.43
'25/11/27303307300300+0.97+0.332.443,0943,2430.959.62+326-1,177+20.3-83142.7-46,003-1931.55
'25/11/26303304298299+0.49+0.161.952,2512,0291.116.94+433-755-0.58-32242.6+266,007-3941.56
'25/11/25301305299299+1.95+0.661.972,4473,6970.667.56+201-754-7.14-56042.6+1135,981-4971.62
'25/11/24298298292297+4.38+1.522,3332,0471.147.09+393-746+6.16-34742.5+805,868+111011.72
'25/11/21294297289292-7.3-2.442.443,0585,4150.569.19+483-732-31.4-28142.5-1755,788+17901.55
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
'25/11/20297303294300+13.1+4.583.234,4724,2711.0513.7+412-1,171+85.2-67442.4+1815,963+11731.22
'25/11/19290292285287+0.97+0.342.563,8533,7141.0411.4+749-1,350+89.8-51142.2+295,782+1621.07
'25/11/18293295286286-10.7-3.613.284,3235,2730.8212.8+559-1,620+207-85442.1+965,753-20611.06
'25/11/17303308296296-6.81-2.254.013,1764,2750.749.81+130-620+74.4-41542+965,657-10811.43
'25/11/14307308303303-6.33-2.041.733,2444,2620.7610.2-671-26-6.26-70342+1895,561+5911.64
'25/11/13310312307309+0.97+0.321.743,1874,3740.7310.1-869-399-60.2-1,32942.2+475,3720861.6