≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3004 豐達科 / K線圖(日)

3004 豐達科

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
120.5124.5-4-3.21%6.02%115122.5115
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6307,424萬6271張/筆117.91.9715.310.35
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)
4605,761萬747616張/筆125.1-2 (-1.58%)

連續漲跌: 連2跌  ( -6元 / -4.74%)

財報評分: 最新38分 / 平均43分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 新聞稿--豐達十月自結合併營收為5.45億元 (公告訊息 11/02 17:09)

• 豐達科董事會決議通過增資馬來西亞子公司 (公告訊息 10/30 15:04)

• 新聞稿--豐達公佈2026年前三季合併財務報告 (公告訊息 10/30 15:00)

• 豐達科董事會通過2026年第3季合併財務報告 (公告訊息 10/30 14:59)

• 新聞稿--豐達九月自結合併營收為5.37億元 (公告訊息 10/02 14:42)

• 新聞稿--豐達八月自結合併營收為5.26億元 (公告訊息 09/02 15:47)

• 台股收漲266點　台積電跌55元至2370 (ETtoday新聞雲 08/03 13:35)

• 新聞稿--豐達七月自結合併營收為4.94億元 (公告訊息 08/02 14:13)

• 豐達科新增背書保證金額達處理準則第25條第1項第3款相關事宜 (公告訊息 07/31 18:12)

• 豐達科董事會決議通過大陸投資案 (公告訊息 07/31 18:10)

• 豐達科董事會決議發行員工認股權憑證 (公告訊息 07/31 18:08)

• 新聞稿--豐達公佈2026年上半年合併財務報告 (公告訊息 07/31 18:07)

• 豐達科董事會通過2026年第2季合併財務報告 (公告訊息 07/31 18:06)

• 豐達科2026年第2季合併財務報告提報董事會日期 (公告訊息 07/23 15:24)

• 無人機題材、軍工股噴出8檔漲停　雷虎不畏處置飆9% (ETtoday新聞雲 07/03 11:57)

• 新聞稿--豐達六月自結合併營收為4.98億元 (公告訊息 07/02 15:10)

3004 豐達科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,026日
成交價: 120.5元 (-4元/ -3.21%)成交張數: 630張成交金額: 7,424萬元
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198高
近5日新低
連2跌
(-6元/ -4.74%)
第1276高
近2日新高
第649高
近2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
120.5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125.5118.5123121124117107.587.388.76055.531.31.67103.5
漲跌價-5+2-2.5-0.5-3.5+3.5+13+33.2+31.8+60.5+65+89.2+118.83+17
漲跌幅-3.98%+1.69%-2.03%-0.41%-2.82%+2.99%+12.1%+38%+35.9%+101%+117%+285%+7116%+16.4%
振幅11.6%12.2%11.8%12%12.9%43.6%62.3%104%102%190%221%441%9739%62.3%
成交張數1,9054,0235,0216,5532.07萬8.04萬14.6萬47.5萬57萬86.7萬133萬170萬181萬12.5萬
成交金額2.35億5.02億6.22億8.08億25.2億107億179億629億729億1,013億1,348億1,558億1,569億157億
週轉率2.96%6.25%7.8%10.2%32.1%125%227%737%886%1347%2062%2647%2814%194%

* 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
'26/11/06115122.5115120.5-4-3.216.0263062710.74-17.10+6-11.14.75+41,611010.06
'26/11/05127128122124.5-2-1.584.744607470.620.58+22.60-6+16.64.77+91,607010.06
'26/11/04128129.5123.5126.5+1+0.84.788159800.831.03-2090-2.11-2114.76+611,598010.06
'26/11/03126128124125.5-2-1.573.146879360.730.87+1070+12.7+1205.09-481,537-210.07
'26/11/02123128.5122127.5+9+7.595.491,4321,4670.981.8+5510+9.37+5604.96+501,585+130.19
'26/10/30120120116118.5-2-1.663.323023240.930.36-1090-0.05-1094.1+571,535020.13
'26/10/29120.5122120120.5-1-0.821.651261111.140.15+30.800+30.84.24+111,478020.14
'26/10/28122122119121.5002.472913270.890.35-26.10+2-24.14.17+51,467-220.14
'26/10/27121123120121.5002.471454000.360.17-17.800-17.84.19+171,462040.27
'26/10/22123.5124121.5121.5-1.5-1.222.031342080.640.16+90-1.36+7.644.21-21,445040.28
'26/10/21122.5124.5121.5123+1+0.822.462793130.890.34-6.610-22-28.64.2+61,447040.28
'26/10/20121.5123121.5122+0.5+0.411.231572120.740.19+57.800+57.84.201,441040.28
'26/10/19120.5121.5119121.5-0.5-0.412.051351850.730.16-8.90-5-13.94.1+201,441040.28
'26/10/16120.5123120.5122+1.5+1.242.071552190.710.19+420-3.06+394.12-151,421+240.28
'26/10/15120121119.5120.5-1-0.821.231842380.770.22+54.90+7+61.94.05-241,436020.14
'26/10/14120.5122.5120.5121.5+1.5+1.251.671451920.750.18+48.80-5.06+43.84.03-171,460020.14
'26/10/13121.5121.5119120-1.5-1.232.061391890.740.17+37.30-1.14+36.13.97-221,477020.14
'26/10/12120.5123120121.5+1+0.832.492262680.840.28+69.30+3.32+72.73.91-71,499020.13
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
'26/10/08121121119.5120.5-0.5-0.411.241131730.650.14-6.010+2.51-3.53.83-231,506020.13
'26/10/07121.5122.5120121-0.5-0.412.063953511.130.48+1290+2.61+1323.82-1961,529020.13
'26/10/06122122121121.5+1+0.830.832722960.920.33+34.30+0.77+35.13.6-11,725020.12
'26/10/05124.5124.5120.5120.5-1-0.823.297185881.220.87-1280-4.14-1333.54-11,726020.12
'26/10/02121.5122120121.5+0.5+0.411.651522950.520.18-1.510-0.03-1.543.66-91,727020.12
'26/10/01119.5123.5119121+2+1.683.784884451.10.59-91.80+3.73-88.13.64+131,736020.12
'26/09/30118.5119.5118119+1.5+1.281.281662380.70.2+220+0.2+22.23.76+51,723020.12
'26/09/29117118.5117117.5+0.5+0.431.28851320.650.1-7.60-0.12-7.733.85-61,718-120.12
'26/09/24117117.5116.5117-1-0.850.851111550.720.13+9.10+0.2+9.33.88+41,724-130.17
'26/09/23118.5118.5116.5118+0.5+0.431.71772100.850.21+41.10-1.27+39.83.98-141,720040.23
'26/09/22119119117.5117.5001.281722130.810.2-0.9200-0.923.91+21,734+140.23
'26/09/21118.5119117117.5-2-1.671.672104690.450.25+39.6-57-0.27-17.73.91-101,732030.17
'26/09/18118119.5117119.5+2.5+2.142.141961901.030.23+71.8-40+1.62+33.53.84-101,742+130.17
'26/09/17117.5118116117+1+0.861.724182221.880.49+80-70-15-4.953.72-211,752-320.11
'26/09/16115116114116+2+1.751.751742030.860.2+4.58-40+13.4-22.13.59-361,773050.28
'26/09/15115116114114-1.5-1.31.731853080.60.21-9-40-0.28-49.33.57-311,809050.28
'26/09/14118.5118.5115.5115.5-3-2.532.534885720.850.57+53.1-110+0.52-56.43.59-11,840+350.27
'26/09/11120.5121.5118.5118.5-3-2.472.473094550.680.37-53-33-3.3-89.33.45-251,841020.11
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
'26/09/10123123120121.5-1-0.822.452194900.450.27-930-0.73-93.73.5-451,866020.11
'26/09/09121.5125121122.5+1.5+1.243.315885241.120.72+1530-0.09+1533.64-1071,911020.1
'26/09/08122122.5120.5121+1+0.831.672824520.620.34-47.40-0.11-47.53.39-112,018020.1
'26/09/07122.5123120120-1.5-1.232.475106110.840.62-78-43+0.31-1213.43+52,029020.1
'26/09/04124.5125.5121.5121.5-1.5-1.223.256837220.950.84-1470+0.34-1473.52-202,024020.1
'26/09/03126.5129123123+3+2.551,0661,0051.061.34-1370+5.82-1313.67-12,044020.1
'26/09/02120121119.5120001.251522640.570.18-90-0.08-9.093.82+52,045020.1
'26/09/01118.5120.5118120+1.5+1.272.114023401.180.48-2.310+1-1.313.82+122,040020.1
'26/08/31118.5119117.5118.5-0.5-0.421.262593460.750.31-34.40+2.66-31.73.78+312,028020.1
'26/08/28123123118.5119-2.5-2.063.74095700.720.49-2640+0.22-2643.81+311,997020.1
'26/08/27120.5127120.5121.5+2+1.675.447016151.140.87-1230+0.8-1224.16-151,966020.1
'26/08/26120120118119.5+1+0.841.692112670.790.25+23-30+1.21-5.774.28-181,981020.1
'26/08/25120120117118.5-1.5-1.252.53084440.690.36-1070-1.25-1094.28+311,999020.1
'26/08/24121.5122120120-1-0.831.651372180.630.17-39.60-1.73-41.34.4+91,968020.1
'26/08/21121121.5120121-0.5-0.411.231952610.750.24-1010-2.9-1044.46+91,959020.1
'26/08/20123124.5121121.5002.881702300.740.21-31.70-0.62-32.34.61+91,950020.1
'26/08/19121122.5120.5121.5-1-0.821.632133030.70.26-13.80+1.49-12.34.66+71,941-120.1
'26/08/18124.5126121122.5-2.5-244465220.850.55-52.40-105-1574.75+351,934030.16
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
'26/08/17126.5128123.5125-2-1.573.542824560.620.35-45.20+2.06-43.24.99+101,899030.16
'26/08/14129129124127-1-0.783.916741,0290.650.85-21.3-60-26.2-1085.09+241,889+130.16
'26/08/13127130125.5128+2+1.593.575414861.110.69+60.4-14+8.15+54.55.11+121,865020.11
'26/08/12126.5126.5125126-1-0.791.181802670.670.23+1.40-1+0.45.06+21,853020.11
'26/08/11125127.5124127+0.5+0.42.774934611.070.62-32.4-20+4.92-47.55.02-31,851-520.11
'26/08/10125.5127124.5126.5+2.5+2.022.022613690.710.33+34.3-10-4.15+20.15.12-201,854070.38
'26/08/07129129124124-5-3.883.887191,0170.710.9+47.50-1.08+46.45.07+551,874-170.37
'26/08/06130.5130.5125.5129+0.5+0.393.896755471.230.86+1650-2.61+1625-51,819080.44
'26/08/05129131.5127.5128.5+3+2.393.196147540.810.79+3180+5.66+3244.77-621,824-180.44
'26/08/04123.5126121125.5+1+0.84.021,3101,2211.071.62+3190-2.4+3164.3+821,886+290.48
'26/08/03126128121.5124.5-10.5-7.784.811,7921,8360.982.22-4150-12.2-4273.73-131,804+470.39
'26/07/31131.5135128135+9.5+7.575.584804551.060.63+94.40+1+95.44.26+31,817030.17
'26/07/30130.5131.5125.5125.5-6.5-4.924.555856760.870.75-2080-2.79-2114.1601,814030.17
'26/07/29132135124.5132-0.5-0.387.921,2541,0681.171.62-2420-2.03-2444.06+181,814-430.17
'26/07/28134135131.5132.5-2.5-1.852.595954941.20.79-41.40+0.23-41.24.43-401,796070.39
'26/07/27136136132.5135-0.5-0.372.583333610.920.45-17.60-2.22-19.84.47-531,836070.38
'26/07/24137139.5134135.5-2.5-1.813.993974940.80.54-71.20-0.68-71.94.56+11,889070.37
'26/07/23141.5145137.5138005.4383983511.18-2260-0.76-2274.64-851,888070.37
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
'26/07/22142145.5137.5138-3.5-2.475.657059890.710.99-2610-4.66-2654.88+271,973070.35
'26/07/21137143.5137141.5+4.5+3.284.744134700.880.58+33.80-0.11+33.75.61+21,946+170.36
'26/07/20139.5142.5134.5137-4.5-3.185.659299151.021.28+72.10-7.56+64.55.57-681,944060.31
'26/07/17146149.5141.5141.5-7.5-5.035.377768990.861.12+44.90-4.2+40.75.43-1162,012-160.3
'26/07/16150153145149-6.5-4.185.147468870.841.11-1090-1-1105.3602,128-170.33
'26/07/15154157.5143.5155.5+2+1.39.121,3681,4500.942.06-4620-26.4-4885.61+12,128+280.38
'26/07/14153155.5144153.5-1-0.657.441,6091,7290.932.41+2400-64.8+1756.27-2072,127-660.28
'26/07/13155160.5152.5154.5+1+0.655.211,7681,8530.952.76-68.80+96.7+27.95.88-802,334+1120.51
'26/07/09145.5159.5145153.5+8+5.59.971,7202,0460.842.65+1720+16.9+1896.01+982,414+3110.46
'26/07/08152152.5143.5145.5-1-0.686.141,2871,4290.91.9-255+20-5.33-2405.84+1192,316-1080.35
'26/07/07156.5156.5146.5146.5-13-8.156.271,9793,8470.512.96+1490-2.42+1466.6-2642,1970180.82
'26/07/06157163154.5159.5+9.5+6.335.674,3465,3340.816.91+6660-27.8+6396.67-2822,461+6180.73
'26/07/03142150140.5150+13.5+9.896.962,8872,8631.014.29+313+40+106+4595.61+8482,743+10120.44
'26/07/02135139134136.5-1-0.733.643453990.860.47+830+0.43+83.55.13+91,895020.11
'26/07/01134139.5134137.5+3.5+2.614.16516381.020.89+1560-4.32+1525.05+11,886020.11
'26/06/30128.5135127134+7.5+5.936.324304600.930.57+1200+1.43+1214.81-181,885020.11
'26/06/29127.5131126126.5-1-0.783.922713000.90.35-560-0.27-56.34.73+71,903020.11
'26/06/26129.5131127127.5-2-1.543.094193911.070.54+1640-17+1474.94-581,896020.11
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
'26/06/25132133129129.5-2.5-1.893.032432580.940.32+6100+614.71-191,954020.1
'26/06/24129132128132+1+0.763.053174390.720.41+35.70-1.37+34.34.59-581,973020.1
'26/06/23138138130.5131-7-5.075.434581,0330.440.61-1690-3.11-1724.89+312,031-320.1
'26/06/22136140.5135.5138+3.5+2.63.724745010.950.65+51.400+51.45.12+82,000050.25
'26/06/18134.5138133134.5+0.5+0.373.735055340.950.68+1320+6.17+1385.25-371,992+250.25
'26/06/17132.5135.5132.5134+1+0.752.263347290.460.45+71.70-0.01+71.75.04-62,029030.15
'26/06/16138138130.5133-5-3.625.437281,2660.570.97-32.90-9.13-425+222,035-930.15
'26/06/15133.5142.5133.5138+4.5+3.376.741,4631,4750.992.05+4910+22.9+5135.03-762,013+4120.6
'26/06/12134.5136132.5133.5+1.5+1.142.656246340.980.84+14700+1474.2702,089+180.38
'26/06/11130132.5127.5132+0.5+0.383.85396070.890.7+40.50-11+29.54.06-642,089-270.34
'26/06/10134.5137.5130.5131.5-3-2.235.29439850.961.26+97.90+24.6+1233.99-522,153090.42
'26/06/09128.5136127134.5+7+5.497.061,0711,1990.891.41+3000+8.48+3093.83+832,205+390.41
'26/06/08123.5128122127.5-2.5-1.924.627007160.980.88+18.60+2.51+21.13.39-472,122+660.28
'26/06/05127130.5122.5130+3+2.366.39771,0290.951.24+1060+5.13+1113.26-692,169000
'26/06/04125.5128.5122127+1+0.795.167798820.880.98+1330+1.08+1343.05-1162,238000
'26/06/03126129123126+6.5+5.445.021,4301,43611.79+1360+18+1542.71+322,354-100
'26/06/02123.5123.5118.5119.5-4-3.244.056741,0400.650.81-67.90-37.1-1052.46-1412,322-1010.04
'26/06/01123.5125120123.5004.056726820.980.83+1760-17.5+1592.54-672,4630110.45
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
'26/05/29121124.5120.5123.5+5.5+4.663.396066880.880.74-78.50-0.88-79.42.26+62,5300110.43
'26/05/28123.5123.5118118-6-4.844.441,1271,3480.841.36-2340+10.6-2232.25-532,524-9110.44
'26/05/27134.5134.5124124-13.5-9.827.642,4035,5520.433.01-577+20-5.23-5622.48-3362,577+9200.78
'26/05/26140.5141137137.5-3-2.142.857401,3980.531.02+1.480-0.02+1.473.2+672,9130110.38
'26/05/25137142135.5140.5+10+7.664.981,6683,9130.432.32+304+40+1.4+3463.22+1182,8460110.39
'26/05/22127132126130.5+4.5+3.574.769491,2090.791.22+144+158+0.72+3022.73+22,7280110.4
'26/05/21126128124.5126+3+2.442.853325980.560.42-51.50+3.7-47.82.51-82,726-1110.4
'26/05/20124.5127.5122123-1.5-1.24.426339990.630.79-83.7+135-2.95+48.42.6-722,734-11120.44
'26/05/19131133124124.5-8.5-6.396.772,0632,6230.792.64-146+20-26.9-1532.67+1412,806+1230.82
'26/05/18121133119133+12+9.9211.61,7311,6411.062.25-79.10+24.1-552.84-12,665+9220.83
'26/05/15118.5123117.5121+4+3.424.79729501.021.17+114+150+1292.84+182,666+2130.49
'26/05/14115.5117.5115117+2.5+2.182.183774260.880.44+23+300+532.65-382,648-1110.42
'26/05/13112.5114.5112.5114.5+1+0.881.761552510.620.18-1800-182.76+62,6860120.45
'26/05/12114.5114.5112113.5-1-0.872.183434310.80.39-710+2.02-692.79+382,6800120.45
'26/05/11118.5118.5113114.5-2.5-2.144.74535480.830.52-92.90-15-1082.87+82,6420120.45
'26/05/08121.5123.5116.5117-3-2.55.835036230.810.6-1770+21.5-1552.96+1082,634-3120.46
'26/05/07121.5124.5119.5120-1.5-1.234.123624820.750.44-790-0.31-79.33.23-272,5260150.59
'26/05/06125.5125.5118.5121.5-4-3.195.581,0771,1200.961.3-69.10+39.2-29.93.4-162,553-1150.59
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
'26/05/05115.5127115125.5+10+8.6610.42,1663,0470.712.67+2440-4.12+2403.48+1692,569+2160.62
'26/05/04119.5120.5115115.5-1-0.864.727005861.190.82-1600-30.9-1913.07+1662,400-1140.58
'26/04/30116.5118115.5116.5002.151912380.80.22-170-0.54-17.53.27+42,2340150.67
'26/04/29117.5119.5115116.5-1.5-1.273.814455970.750.52-2140+4.98-2093.27+742,2300150.67
'26/04/28117118114.5118+1.5+1.2934554860.940.53-1840+0.06-1843.49+372,1560150.7
'26/04/27113.5117.5112116.5+2+1.754.83333930.850.38+55.80-1.64+54.23.78+52,119+13150.71
'26/04/24115115111114.5-0.5-0.433.482242600.860.25+40-9-53.76-182,114020.09
'26/04/23117.5117.5110.5115-1-0.866.035165830.880.59+710-0.04+713.75-242,132+220.09
'26/04/22117.5118115.5116-0.5-0.432.153092961.040.36+240-12.2+11.83.75-372,156000
'26/04/21118.5118.5115116.5-1-0.852.982823690.760.33-33.70+11.1-22.63.72-282,193-100
'26/04/20113.5118.5112.5117.5+4.5+3.985.314674900.950.54+640+45.2+1093.78-122,221+110.05
'26/04/17115.5116.5112.5113-2.5-2.163.465504971.110.63+1910-0.68+1903.69-1932,233000
'26/04/16116118114.5115.5003.033846360.60.45-310+0.05-313.41+132,426000
'26/04/15118120115115.5-1-0.864.293994600.870.47+630+0.84+63.93.46+92,413000
'26/04/14118120115.5116.5-2.5-2.13.784736920.680.56-85.60+0.83-84.83.35-32,404-100
'26/04/13116121113.5119+3+2.596.478349930.840.98+15800+1583.35+1102,407+110.04
'26/04/10113119.5113116+4+3.575.87981,4330.560.93+8.650+30.2+38.83.05+2242,297000
'26/04/09109.5113.5108112+2.5+2.285.024971,3910.360.55-20.40-10.3-30.73.03-112,073000
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
'26/04/08110116.5110112-1-0.885.756871,6990.40.78+350-10.6+24.43.23-352,081000
'26/04/07111113110113+10+9.712.919871,6070.611.11+920+18.3+1103.17+2482,116000
'26/04/02106.5109102103-5-4.636.484109840.420.43-1400-11.7-1512.93+211,868000
'26/04/01100.5108100.5108+9.4+9.537.614977120.70.52-810+7.37-73.63.23+2261,847000
'26/03/3110010298.598.6-2.4-2.383.471935290.360.19-390-0.57-39.63.36-91,621000
'26/03/30100101.599.1101+0.5+0.52.391152760.420.12+130-1.74+11.33.41+31,630000
'26/03/2710010199.8100.5-1-0.991.181533470.440.15-20-1.79-3.793.38-121,627000
'26/03/26104105101.5101.5-2-1.933.381713350.510.18+100+5+153.44+31,639000
'26/03/25104105.5102.5103.5+1+0.982.931693100.540.18+34.90-0.35+34.63.54-91,636000
'26/03/24103.5104100.5102.5+1.5+1.493.471873200.580.19+110-0.1+10.93.47-11,645-100
'26/03/23101.510399.5101-2.5-2.423.382334310.540.24-23.90-2.54-26.53.44+101,646+110.06
'26/03/20104.5105.5103103.5-1-0.962.391434350.330.15-480-1.5-49.53.47+91,636000
'26/03/19106106104104.5-2-1.881.883324090.810.35-47.20+1.07-46.13.55-751,627-100
'26/03/18108.5108.5105.5106.5-1-0.932.791802890.620.19-10+103.63-61,702+110.06
'26/03/17108109107107.5001.861603090.520.17+200+23.65+131,708000
'26/03/16107109106.5107.5+1+0.942.351842710.680.2+30.500+30.53.64-21,695-100
'26/03/13107107.5105106.5-1.5-1.392.312163290.660.23-68.30-2.77-713.68+231,697010.06
'26/03/12110.5111107108-4.5-43.562551,1750.220.28-1520-1.04-1533.78+81,674010.06
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
'26/03/11110113.5110112.5+3.5+3.213.213575190.690.4+1260-2.11+1244.08+361,666010.06
'26/03/10107111106.5109+2.5+2.354.233563221.110.39+450-20.1+24.93.89-261,630010.06
'26/03/09103107.5101106.5-2.5-2.295.964195580.750.43-50.40+10.6-39.83.82-521,656010.06
'26/03/06108111107.5109003.211692370.710.18-80-0.04-8.043.92-41,708010.06
'26/03/05106.5109.5106.5109+4+3.812.862332600.90.25+83.30-2.12+81.23.94-151,712010.06
'26/03/04108109103.5105-5-4.5555105670.90.54-31.80-25-56.83.89-371,727-210.06
'26/03/03111113.5109.5110-1-0.93.63353560.940.37+870+2.07+89.13.94-361,764030.17
'26/03/02111111.5108.5111-0.5-0.452.692744010.680.3-260-3.88-29.93.88-311,800-130.17
'26/02/26115115108111.5-5-4.296.019031,4580.621-3520-45.4-3984.03-621,831-940.22
'26/02/25116.5118115116.5-0.5-0.432.562784710.590.32+370-4.35+32.64.57+601,8930130.69
'26/02/24115.5117.5114117+1+0.863.024676650.70.54+193+30+12.6+2364.58-541,833+3130.71
'26/02/23112.5116.5112.5116+3.5+3.113.564334910.880.5+1820+22.3+2044.29+301,887+3100.53
'26/02/11114115110.5112.5-1.5-1.323.953671,5130.240.41-540-18.1-72.14.05+61,858070.38
'26/02/10108.5117108.5114+5.5+5.077.835486120.890.62+0.58+30+8.87+39.54.15+1881,852+470.38
'26/02/09107.5110106.5108.5+2+1.883.292983740.80.32+95.90+0.16+964.19+101,664030.18
'26/02/06109.5109.5105106.5-3-2.744.113614410.820.38-55.50-0.83-56.34.04-331,654-430.18
'26/02/05113.5113.5109.5109.5-4.5-3.953.512877510.380.32-790+3.94-75.14.11-381,687-470.41
'26/02/04113114.5111.5114+1+0.882.652152870.750.24+39.800+39.84.34-81,7250110.64
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
'26/02/03111113110113+3.5+3.22.744244101.030.47+1620-19.5+1434.3-281,733+3110.63
'26/02/02108110.5106.5109.5+1.5+1.393.74124700.880.45+1720-1+1714.06+151,761+280.45
'26/01/30112.5112.5107.5108-4.5-44.446251,1670.540.68+100-84.6-74.63.79-1001,746-1060.34
'26/01/29114115.5112.5112.5-2.5-2.172.613757790.480.43-220+7.28-14.73.72+571,846-1160.87
'26/01/28112.5115111.5115+2.5+2.223.116015791.040.68+1550-86.1+693.69-831,7890170.95
'26/01/27115.5115.5112.5112.5-3-2.62.66359970.640.72+640-27.6+36.43.43-351,872-2170.91
'26/01/26118118.5115115.5-1.5-1.282.994497040.640.52-980+3.97-943.31-81,9070191
'26/01/23118.5118.5115.5117-1.5-1.272.536018910.670.7+120-0.33+11.73.46+11,9150190.99
'26/01/22118.5119115.5118.5002.951,0151,1540.881.19-2030-0.67-2043.46-761,914-4190.99
'26/01/21115120114118.5+3+2.65.191,6182,0280.81.91+2710+7.21+2783.82+1111,990+4231.16
'26/01/20115118.5115115.5+0.5+0.433.047898370.940.92-0.30+39.9+39.63.41-641,8790191.01
'26/01/19115118.5114115003.918211,0450.790.96+50.90-39.6+11.33.52-531,9430190.98
'26/01/16118118115115-1.5-1.292.585166910.750.6-63.90-12.5-76.43.42-201,996-5190.95
'26/01/15116116.5114116.5+0.5+0.432.165161,2180.420.59+110+25.8+36.83.48-582,016-8241.19
'26/01/14117117.5116116-2-1.691.276981,1280.620.81-540+0.66-53.33.46+232,074+6321.54
'26/01/13116119.5113.5118+2+1.725.171,3671,8560.741.59-900-37.8-1283.57-842,051+2261.27
'26/01/12112116111116+5+4.54.57128410.850.81+1090+67.1+1763.66-82,135+2241.12
'26/01/09111.5114.5110111+0.5+0.454.075621,0530.530.63-410-7.58-48.63.5-292,143-9221.03
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/08112114.5110.5110.5-2-1.783.566729960.670.75+81.50-5.11+76.43.53-782,172-2311.43
'26/01/07115116112112.5-2.5-2.173.488411,8210.460.96-1610+0.13-1613.27-202,250-11331.47
'26/01/06110.5116.5107115+3+2.688.481,9511,9840.982.22-134+30+66.2-37.83.43+402,270+18441.94
'26/01/05112115109.5112+2+1.8252,0172,8510.712.26-1640+6.88-1573.62-42,230-1261.17
'26/01/02103.5113102.5110+6.5+6.2810.12,0592,2450.922.26+3840+78.6+4633.85-932,234+18271.21
'25/12/31102.5104100103.5+1+0.983.91,4351,7090.841.46+36.30-118-81.83.34+182,327-17390.39
'25/12/30107112.5101.5102.5-5-4.6510.22,3122,3830.972.45-2870+29.1-2583.17-1412,309+51827.88
'25/12/29102.5112.5102.5107.5+5+4.889.761,5741,4761.071.71-2910+3.05-2883.32+2752,450+481777.22
'25/12/26103.5103.5101102.5002.442384750.50.24-1500-153.71+312,175+41295.93
'25/12/24106106102.5102.5-3-2.843.324108640.480.43-1100-113.72+342,144+51255.83
'25/12/23103.5106.5102.5105.5+2.5+2.433.889391,3070.720.99+32.50-6.08+26.53.78+752,110+121205.69
'25/12/22101103.5100.5103+3+336487110.910.66+1550+5+1603.73+402,035+121085.31
'25/12/1999101.598.3100+2+2.043.274826930.690.48+1400-94.7+45.33.4+1131,995+17964.81
'25/12/1896.89896.198+1.2+1.241.963434080.840.33+570-131-74.33.24-61,882+18794.2
'25/12/1797.597.896.896.8001.031662770.60.16+60-9-33.25-21,888+15613.23
'25/12/1698.198.196.596.8-1.6-1.631.634613841.20.45+1290-277-1483.29+21,890+2462.43
'25/12/159699.19698.4+1.4+1.443.22733310.820.27+940-35+593.05-281,888+3442.33
'25/12/1298.999.69697-0.9-0.923.686135641.090.6+1380-303-1652.87+301,9160412.14
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
'25/12/1199.6100.597.997.9-1-1.012.632353030.780.23-9200-922.61+11,8860412.17
'25/12/10100.5100.598.798.9-1.1-1.11.82194550.480.22-7600-762.71+11,885+2412.18
'25/12/0999.6100.599.6100+0.4+0.40.91912330.820.19-210+0.05-213.14-91,8840392.07
'25/12/0899.799.798.399.6+0.5+0.51.412234170.530.22+40-0.79+3.213.16-231,893+6392.06
'25/12/05100.510198.899.1-0.1-0.12.223574860.730.36-40-60+0.42-99.63.14+381,916+4331.72
'25/12/0499.5100.598.999.2-1.3-1.291.596749750.690.67+76-295-0.76-2203.03+291,878+29291.54
'25/12/03102104.5100.5100.5+1.5+1.524.041,0081,1440.881.03+145-270-8.64-1342.91+231,849000
'25/12/0298.999.798.199+0.9+0.921.636538760.750.65+226-345+0.22-1192.82+51,826000
'25/12/011021029798.1-3.4-3.354.931,1721,3770.851.15+76-410+1.07-3332.44+401,821000
'25/11/28107.5107.5101101.5-6.5-6.026.021,3711,4520.941.41-145-120-12.4-2772.3-2151,781-100
'25/11/27111111.5107108-2.5-2.264.073939160.430.43-140-0.38-14.42.54-171,996+110.05
'25/11/26106112.5106110.5+5.5+5.246.199141,1600.791.01-1360+10.8-1252.57+622,013-400
'25/11/25103105103105+2+1.941.941554270.360.16+50+0.1+5.12.82+41,951040.21
'25/11/2499.910399.9103+4+4.043.131863070.60.19+2100+212.89-161,947-140.21
'25/11/21101102.59999-4-3.883.44306530.660.43+56.20+12.9+69.12.92-21,963+150.25
'25/11/20102.5103.5101103+2+1.982.482023820.530.21+6700+673.36+51,965-240.2
'25/11/19100.5101.5100101+0.5+0.51.492044050.50.21+1900+193.21-111,960060.31
'25/11/18103103100100.5-3-2.92.95061,1250.450.51+2120-11+2013.22-1071,971+360.3
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
'25/11/17107107102103.5-3.5-3.274.675166750.760.53+790+15.9+952.8-642,078-330.14
'25/11/14108109.5105.5107-2-1.833.671622380.680.17+110-2.26+8.742.65-132,142-160.28
'25/11/13110111108.5109-1-0.912.271963300.590.21+6.210+0.92+7.142.68-122,155-1870.32
'25/11/12107111.5107110+4+3.774.255096220.820.56+220+12.6+34.62.7+32,167-10251.15
'25/11/11106.5108105.5106-0.5-0.472.353057560.40.33+37-42+2.86-2.142.66-22,164+25351.62
'25/11/10106108104106.5+1+0.953.792323330.70.25+360+3.04+392.61-212,166+2100.46