≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3006 晶豪科 / K線圖(日)

3006 晶豪科

日期: 11/02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
261277-16-5.78%4.15%267268.5257
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
18,93049.72億19,133989股/筆262.62.443.830
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)
17,66148.14億23,102764張/筆272.6-5.5 (-1.95%)

連續漲跌: 連2跌  ( -21.5元 / -7.61%)

財報評分: 最新43分 / 平均48分

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 台股盤前｜大盤急拉939點強彈！融資連2日大減逾百億與KD黃金交叉，外資投信聯手買超，策略鎖定季報優於預期【晶豪科】、【精測】、【智原】 (Anue鉅亨 10/29 09:03)

• 〈台股盤後〉電子股領軍CCL、記憶體走揚 強彈939點重返47000點大關 (Anue鉅亨 10/28 14:56)

• 晶豪科受凱基證券邀請參加法人說明會 (公告訊息 10/27 16:27)

• 晶豪科董事會決議增加投資子公司ELITE INVESTMENT SERVICES LTD. (公告訊息 10/27 16:13)

• 晶豪科2026年第3季合併財務報告業經提報董事會通過 (公告訊息 10/27 16:12)

• 晶豪科9月營收74.61億元、年增470%　前三季衝433億元 (ETtoday新聞雲 10/02 16:21)

• 晶豪科國內第二次有擔保轉換公司債收足應募價款 (公告訊息 10/01 15:13)

• (更正2026/09/07公告)代子公司誠風投資（股）公司公告取得有價證券 (公告訊息 09/17 15:06)

• (更正2026/09/04公告)代子公司誠風投資（股）公司公告取得有價證券 (公告訊息 09/17 15:06)

• (更正2026/09/01公告)代子公司誠風投資（股）公司公告取得有價證券 (公告訊息 09/17 15:05)

• (更正2026/08/25公告)代子公司誠風投資（股）公司公告取得有價證券 (公告訊息 09/17 15:04)

• 〈台股開盤〉升息壓力加劇、AI產業三巨頭籲放緩先進模型開發 台股跌逾700點摜破月線 (Anue鉅亨 09/14 09:45)

• 晶豪科國內第二次有擔保轉換公司債完成訂價 (公告訊息 09/10 14:36)

• 外資買超台股883億史上第4大　進出前10檔一文看 (ETtoday新聞雲 09/07 17:33)

• 代子公司誠風投資（股）公司公告取得有價證券 (公告訊息 09/07 16:44)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 晶豪科發行國內第二次有擔保轉換公司債案向金管會申請延長募集期間，業經金管會准予備查 (公告訊息 09/04 15:44)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 晶豪科發行國內第二次有擔保轉換公司債案向金管會申請延長募集期間 (公告訊息 08/26 14:28)

• 台股收跌462點量縮至6294億　台積電跌35元至今最低2375 (ETtoday新聞雲 08/24 13:36)

• 記憶體衝人氣！ 晶豪科鎖住漲停　力積電居上市成交量第2大 (ETtoday新聞雲 08/24 11:12)

• 〈台股開盤〉無量待變？台積電等權值股熄火 站穩4萬5小漲小跌整理 (Anue鉅亨 08/24 09:55)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 〈台股開盤〉美日債市拉警報 早盤跌千點摜破4萬5 量縮收斂跌幅激戰季線 (Anue鉅亨 08/19 09:51)

• 台積電最後一單4015張跌20元收2380　台股跌548點46K得而復失 (ETtoday新聞雲 08/18 13:35)

• 上市櫃14檔處置股明起齊被關 愛普*、晶豪科漲很大遭關禁閉至8/17 (Anue鉅亨 08/10 20:39)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 記憶體缺貨兩樣情！3檔亮燈漲停　千金股勤誠挫6% (ETtoday新聞雲 08/10 11:47)

• 記憶體賺很大！　晶豪科提前開獎7月賺進逾1個股本 (ETtoday新聞雲 08/07 23:42)

• 係因晶豪科有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 08/07 15:31)

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

• 修正晶豪科2025年度股東會年報部分內容 (公告訊息 08/05 16:58)

• 〈台股開盤〉大漲逾1400點衝破4萬4收復季線 5天反彈幅度逾13% (Anue鉅亨 08/05 09:54)

• 記憶體7月營收爆發！晶豪科觸漲停　南亞科飆近8% (ETtoday新聞雲 08/05 09:43)

• 0805 台股盤前｜營收創高策略鎖定【南亞科、晶豪科、倉和、南電】記憶體與 ABF 載板強攻噴發！加權震盪守 43,300 點、櫃買勁揚 3.35% (Anue鉅亨 08/05 08:30)

• 力積電亮燈！黃崇仁逝世後首場營運展望　記憶體2檔漲停 (ETtoday新聞雲 08/04 11:21)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

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

• 南亞科連2天強勢反攻　5檔記憶體齊刷漲停 (ETtoday新聞雲 08/03 11:44)

• 聯發科帶頭衝　IC設計族群5檔飆漲停 (ETtoday新聞雲 08/03 10:18)

• 記憶體滿血復活！南亞科領軍　8檔強勢刷漲停 (ETtoday新聞雲 07/31 11:37)

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

• 晶豪科董事會決議通過捐贈財團法人晶豪科技社會福利慈善基金會 (公告訊息 07/30 15:29)

• 晶豪科董事會決議通過捐贈財團法人晶豪科技教育基金會 (公告訊息 07/30 15:28)

• 晶豪科2026年第2季合併財務報告業經提報董事會通過 (公告訊息 07/30 15:28)

• 〈台股開盤〉韓股急挫又跌5% 台股跟跌逾1200點 節節敗退4萬1失守 (Anue鉅亨 07/29 10:17)

• 〈台股盤後〉史上第3大跌點2031點血洗權值股 收41603點跌破前低形成大頭部 (Anue鉅亨 07/28 14:06)

• 〈焦點股〉半導體慘淪提款機！台股摜破前低 矽晶圓、記憶體跌停全趴倒 (Anue鉅亨 07/28 11:40)

• 2026年第二季財務報告董事會預計召開日期為2026年7月30日 (公告訊息 07/22 15:29)

3006 晶豪科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共6,077日
成交價: 261元 (-16元/ -5.78%)成交張數: 1.89萬張成交金額: 49.7億元
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79高
近4日新低
連2跌
(-21.5元/ -7.61%)
第451高
近2日新高
第124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
261元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年
'24/11/04
~11/02
3年
'23/11/06
~11/02
5年
'21/11/03
~11/02
10年
'16/11/03
~11/02
15年
'11/11/04
~11/02
20年
'06/11/03
~11/02
今年
01/02
~11/02
起算價275.5234229285.519817390.368.592.614332.1530.6532.2118
漲跌價-14.5+27+32-24.5+63+88+170.7+192.5+168.4+118+228.85+230.35+228.8+143
漲跌幅-5.26%+11.5%+14%-8.58%+31.8%+50.9%+189%+281%+182%+82.5%+712%+752%+711%+121%
振幅12.5%22.4%27.7%22.8%56.3%91.3%269%402%297%192%919%980%947%171%
成交張數6.73萬9.53萬12.8萬19.4萬79.6萬196萬423萬551萬731萬1,169萬2,269萬2,789萬3,761萬359萬
成交金額184億257億334億506億2,171億4,834億8,153億9,088億1.08兆1.59兆2.6兆2.81兆3.37兆7,546億
週轉率22.6%32%42.9%65.2%268%661%1424%1854%2460%3931%7632%9382%12650%1207%

* 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
'26/11/02267268.5257261-16-5.784.1518,93019,1330.9949.7-3,472-230-41.9-3,74435.2+77719,820-983761.9
'26/10/30269.5282264277-5.5-1.956.3717,66123,1020.7648.1-62.2+2-261-32136.2-15819,043-84742.49
'26/10/29278291.5269.5282.5+7+2.547.9930,71826,5681.1685.8+1,423+3+128+1,55436.3-1,30719,201-374822.51
'26/10/28269.5275.5257275.5+25+9.987.3919,33023,0650.8451.7+1,137+5+92.1+1,23535.7+1,28520,508+1415192.53
'26/10/27240252239250.5+16.5+7.055.568,6358,3511.0321.4+3,560+19+305+3,88435.3-66019,223+783781.97
'26/10/22246246233234-12-4.885.284,9817,0840.711.9-623+2.56-311-93134.1+3119,883+73001.51
'26/10/21239246.5236246+14.5+6.264.547,3056,4671.1317.7+2,0870+791+2,87834.4-43819,852-22931.48
'26/10/20239240230231.5-7.5-3.144.186,0086,6130.9114.2-1,226+1.97-174-1,39833.7+13520,290+662951.45
'26/10/19235239.5228239-5.5-2.254.75,9256,3550.9313.8-6030-514-1,11734.1+220,155-1572291.14
'26/10/16234.5251233244.5+15.5+6.777.868,0479,7930.8219.7+891-3+210+1,09834.4+16420,153+1313861.92
'26/10/15235238226.5229-18-7.294.667,7259,9990.7717.9-1,645+47-288-1,88534-30819,989-92551.28
'26/10/14245249238247+5+2.074.555,9646,2420.9614.6-146+32-126-24034.5+7420,297-82641.3
'26/10/13253253235.5242-18.5-7.16.7212,85515,7530.8231.2-3,678+52-589-4,21534.6+4520,223-612721.35
'26/10/12264265.5260260.5-6.5-2.432.066,1257,7990.7916.1-1,628+11-65.9-1,68335.8-3120,178-193331.65
'26/10/08273275.5266267-3.5-1.293.516,9069,0070.7718.6-2,411+1-113-2,52336.3+24020,209-223521.74
'26/10/07273.5275270270.5-3-1.11.835,1547,0180.7314-1,0640-12.3-1,07637.1+11919,96903741.87
'26/10/06282282273273.5-8.5-3.013.197,0619,6020.7419.5-2,4620-339-2,80137.5+6619,850-113741.88
'26/10/05277283267.5282-3.5-1.235.4314,44914,5320.9940.2-1,8640+123-1,74138.3-12719,784-563851.95
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
'26/10/02284.5290282.5285.5+4.5+1.62.679,1018,2091.1126.1+2,1370+363+2,50038.9-35219,911-34412.21
'26/10/01285285279281-5-1.752.16,91111,9080.5819.4-2,5290+138-2,39238.1+53120,263-114442.19
'26/09/30286290282286+1+0.352.818,2568,9630.9223.6+149-5-147-2.4539+15419,732-94552.31
'26/09/29272286.5270285+10+3.6469,1728,8961.0325.7+2,900+20+353+3,27339-56119,578+324642.37
'26/09/24272275.5265.5275+1+0.363.656,4998,0640.8117.5-1,550-20+34.3-1,53638.1+16120,139-564322.15
'26/09/23282.5288273274-4.5-1.625.399,3059,8920.9426-1,9420-53.8-1,99638.7+35119,978-14882.44
'26/09/22288.5290.5278278.5-6.5-2.284.399,76711,1390.8827.5-3,105+20-177-3,26339.4+58819,627+174892.49
'26/09/21293293279285-6-2.064.8111,30915,1850.7432.1-3,468+1-47.2-3,51440.4+51019,039-294722.48
'26/09/18290296.5285291+12.5+4.494.1314,29115,8740.941.4+2,925+482+586+3,99341.4+3718,529-225012.7
'26/09/17281.5285.5276.5278.5-2.5-0.893.211,00511,4800.9630.9-1,2760-72.5-1,34940.4+27918,492+585232.83
'26/09/16266285265.5281+17+6.447.3912,19211,5931.0533.6+1,767+32+119+1,91840.7-32518,213-94652.55
'26/09/15272274263264-6.5-2.44.079,09210,2350.8924.2-1,601-6-163-1,77140+17018,538+84742.56
'26/09/14280.5287.5270.5270.5-20-6.885.8513,74416,2990.8437.9-3,0970-246-3,34340.4-11218,368-264662.54
'26/09/11304304.5282290.5-21.5-6.897.2120,61528,5620.7259.8-6,834+10-451-7,27541.4+56618,480-2094922.66
'26/09/10305319302312+5.5+1.795.5526,13026,9170.9781.3+764+25+75.8+86543.6+16317,914+67013.91
'26/09/09300311294.5306.5+8+2.685.5317,23519,7210.8752.5+3,512-9+401+3,90443.4-46317,751-16953.92
'26/09/08298.5306291.5298.5+1.5+0.514.8818,08324,0420.7553.9-2,475-40-109-2,62442.2+76218,214+116963.82
'26/09/07288304288297+18.5+6.645.7526,81223,2381.1579.8+9,409-1+275+9,68343.1-1,29817,452+1826853.93
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
'26/09/04285289263.5278.5+1.5+0.549.2126,60625,6741.0472.9-5,052+18-89.6-5,12440+54018,750-745032.68
'26/09/03300.5309.5275277-4.5-1.612.341,96335,0221.2124-1,393+118-285-1,56041.6-11918,210+815773.17
'26/09/02276284.5271281.5+3+1.084.859,19610,1320.9125.6+3780+565+94342.1-21718,329+394962.71
'26/09/01298.5299276278.5-14-4.797.8620,16524,2550.8356.9-7,680+99-357-7,93942+92518,546-1114572.46
'26/08/31265.5293.5263.5292.5+23+8.5311.123,23521,9441.0666+4,4370+363+4,80044.5-25517,621+1055683.22
'26/08/28275.5279.5265269.5-4.5-1.645.299,54612,5560.7625.9-6770-169-84643+2317,876-94632.59
'26/08/27274.5282.5273274+0.5+0.183.4714,06813,0671.0838.9+940-20+253+1,17443.2+19417,853-834722.64
'26/08/26270273.5265273.5+3.5+1.33.1512,16611,6751.0432.9-1,7590+172-1,58742.9+2917,659-125553.14
'26/08/25275.5280.5260270-12-4.267.2719,81221,3180.9353.1-910+1-109-1,01843.5-18517,630-315673.22
'26/08/24257282252.5282+25.5+9.9411.519,41615,2831.2753.6+3,7890+93.3+3,88343.8+1,87017,815+1185983.36
'26/08/21249.5260.5247256.5+6+2.45.399,3069,4170.9923.8+1,152+4+124+1,28042.5+10915,945+144803.01
'26/08/20250.5255.5242.5250.5+5+2.045.39,10111,1100.8222.6-472+1+27.5-44442.1+18215,836-54662.94
'26/08/19240246.5236245.5-2.5-1.014.239,10611,1660.8222-688-18-378-1,08442.3+20015,654-1114713.01
'26/08/18278279246.5248-25-9.1611.915,82229,9410.5341.2-668-1-603-1,27242.5-67615,454-815823.77
'26/08/17274275.5266.5273-0.5-0.183.293,6444,6750.789.86+1730-46.6+12642.7-64116,130-66634.11
'26/08/14282282269.5273.5-4-1.444.54,0905,1560.7911.3+4120+14.5+42742.7-7016,771-266693.99
'26/08/13285.5285.5272.5277.5+3.5+1.284.744,1005,2510.7811.4+5890+5.26+59442.6-10016,841-1016954.13
'26/08/12275.5279269274+6.5+2.433.743,6724,8830.7510.1+9760-103+87342.4-19816,941-47964.7
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
'26/08/11274274264267.5-8-2.93.635,5557,3890.7514.9+685-9.72-54.9+62042.1-8217,139-828004.67
'26/08/10275.5281.5265275.5+19+7.416.4323,05841,1290.5663.3+3,8130-35.9+3,77741.8+84917,221+1368825.12
'26/08/07255263.5250.5256.5-1.5-0.585.0419,50132,7420.650.3+1,792+15+21.8+1,82940.5-50916,372+37464.56
'26/08/06240258239258+19+7.957.9530,66429,9131.0376.9+7,8350+118+7,95340-6816,881+1767434.4
'26/08/05237.5239234239+21.5+9.892.312,06412,8160.9428.8+4,2910+149+4,44037.3+23716,949+1695673.35
'26/08/04207.5217.5207.5217.5+19.5+9.855.0516,63112,0781.3835.7+6,1820+152+6,33435.9-77116,712+1253982.38
'26/08/03188.5198188.5198+18+105.287,1283,5462.0113.8+2,1890+278+2,46733.8+25217,483+2012731.56
'26/07/31180180180180+16+9.7601,2611,1771.072.27-2280+43.2-18533.1+24817,231+14720.42
'26/07/30166177161164-8-4.659.311,4089,4541.2119.3-729+2-268-99533.1-63916,983-45580.34
'26/07/29185.5185.5172172-19-9.957.078,8527,7431.1415.4-1,493+8-172-1,65633.4-56417,622-2421030.58
'26/07/28196.5198191191-21-9.913.36,6177,5760.8712.7-3,345+7-164-3,50234+1918,186+253451.9
'26/07/27205212.5198.5212+6+2.916.87,2246,4511.1214.8-8380+43.9-79435.1+24018,167-103201.76
'26/07/24209.5215.5204.5206-6.5-3.065.186,8096,3481.0714.2-1,259+3-14.3-1,27035.5+29217,92703301.84
'26/07/23216219206212.5-5-2.35.987,5266,8571.115.9-223-80-112-41535.9-41617,635-2303301.87
'26/07/22209219209217.5+18+9.025.0110,24711,9520.8622.3+4,283-81+93.1+4,29536-8318,051+4535603.1
'26/07/21192199.5191199.5+11+5.844.516,3655,4051.1812.4+97.6-80+143+16034.5-1018,134+331070.59
'26/07/20196.5199182.5188.5-9.5-4.88.338,5447,5321.1316.3-372-22-163-55634.5-8418,144-25740.41
'26/07/17209211198198-22-105.9111,46011,1891.0223.2-1,756-116-159-2,03134.6-2,48918,228+15990.54
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
'26/07/16233.5236219220-19-7.957.1114,25712,9121.132.3-3,367-10-134-3,51035.2+36720,717-223840.41
'26/07/15225239224.5239+21.5+9.896.6712,71013,2420.9630+6,023-4+147+6,16636.3-34520,350+1353071.51
'26/07/14227231205.5217.5-10.5-4.6111.213,47411,6931.1529.2-2200-493-71434.2-22320,695-211720.83
'26/07/13238243.5222.5228-9-3.88.8620,10816,0741.2547-993+1-283-1,27634.3-77020,918-1661930.92
'26/07/09219237219237+21.5+9.988.3521,29718,0671.1849.8+8,259-4+219+8,47434.6-2321,688+1423591.66
'26/07/08219225208.5215.5-3.5-1.67.5311,4979,5221.2124.7-1,2340-160-1,39531.8-12221,711+1092171
'26/07/07220.5232216.5219007.0815,99612,9701.2335.6+1,183-73-27.4+1,08232.2+13521,833+401080.49
'26/07/06216.5227216.5219+7.5+3.554.9612,3579,7181.2727.4+2,282-32+37.3+2,28731.6-73521,698+20680.31
'26/07/03221.5223211211.5-6.5-2.985.512,65912,3321.0327.3-4,601-791-208-5,60030.8+1,11222,433-11480.21
'26/07/02205218.5202218+6+2.837.786,4536,2081.0413.6+347-643+270-25.532.4+2021,321+59590.28
'26/07/01226.5228206213-13-5.759.7310,57610,4901.0122.8-1,359+10+70.3-1,27832.4-22521,301000
'26/06/30227227.5217.5226+2.5+1.124.478,1557,1731.1418.2-731+20+8.16-70232.8+27121,526000
'26/06/29228231.5219223.5-3.5-1.545.516,9926,6811.0515.7-604+14-92.8-68333-121,255-1600
'26/06/26242248225.5227-13-5.429.3811,22210,6321.0626.6+253+16-147+12133.2-41121,256-67160.08
'26/06/25258.5264240240-6.5-2.649.7415,65313,3701.1739-3,045+5-194-3,23433.1+67221,667-63830.38
'26/06/24241254240246.5+1.5+0.615.7115,74613,2931.1838.9-1,601-11-104-1,71634.2+27120,995-1481460.7
'26/06/23263.5269244245-9-3.549.8429,72326,0851.1476.9+2,771+21-18.1+2,77434.7-80520,724-262941.42
'26/06/22242.5258241254+16.5+6.957.1617,00015,8711.0742.8+1,583+18+519+2,12033.8+9221,529+1023201.49
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
'26/06/18228237.5227.5237.5+12.5+5.564.4414,32413,7291.0433.5+2,809-294+624+3,13933.3-17521,437+92181.02
'26/06/17221.5232.5218225+0.5+0.226.4610,61513,6520.7823.8+2500-659-40932.3+20721,523+522090.97
'26/06/16227233.5221224.5+2+0.95.6211,45611,7540.9726+1,0460+81.1+1,12732.2+14921,316+81570.74
'26/06/15223227.5219222.5+5.5+2.533.928,7229,8820.8819.5-5230+32.1-49031.9+64321,167-101490.7
'26/06/12217221.5215217+12.5+6.113.189,0249,4510.9519.6+488-5+88+57132.1+24520,524-31590.77
'26/06/11202214.5198.5204.5+2.5+1.247.9210,57611,0620.9621.8+246+15-67.9+19331.9+13820,279-381620.8
'26/06/10208.5217.5201.5202-12.5-5.837.469,64910,5800.9120.1+709-3-623+83.331.8-23920,141+12000.99
'26/06/09212.5214.5205.5214.5+7.5+3.624.3512,03110,1571.1825.4-1,357+30+8.31-1,31831.6+49220,380+51990.98
'26/06/08200.5209200.5207-15.5-6.973.8211,13011,4050.9822.6+1,1790-579+60032-78519,888-281940.98
'26/06/05236238.5220.5222.5-22.5-9.187.3518,61318,642142.3-644-1-218-86231.6-1,46020,673-702221.07
'26/06/04257265.5244.5245-14.5-5.598.0923,20121,5581.0858.6-2,9260-216-3,14331.9-94022,133-802921.32
'26/06/03273273.5255259.5-8-2.996.9232,84226,0581.2686.4-4,104-4-190-4,29832.9-83323,073-363721.61
'26/06/02254272249.5267.5+17.5+7940,17029,8251.35106+4,000+32+141+4,17334.2+1,04423,906+874081.71
'26/06/01251.5262247.5250+3.5+1.425.8825,90720,7711.2565.9-846+124+102-62032.8+49122,862-403211.4
'26/05/29251.5253241246.5+4+1.654.9520,60915,3371.3451-1,326+6+95.6-1,22433.1+42722,371-323611.61
'26/05/28243253236242.5+1.5+0.627.0529,22924,4761.1972-8980-234-1,13233.6+38921,944+73931.79
'26/05/27252254.5238241+9.5+4.17.1330,64324,1531.2775.9+5,6170-28.6+5,58833.9-1,47921,555+83861.79
'26/05/26231240226231.5+2.5+1.096.1123,10418,4151.2554+1,4290+212+1,64132.2+23823,034-123781.64
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
'26/05/25237.5237.5221229-8.5-3.586.9529,84825,3431.1868.3-3,6000-11.9-3,61131.8-1,87722,796-813901.71
'26/05/22225244224237.5+15.5+6.989.0129,74821,3021.471.1+9,505-23+411+9,89333-2,16924,673+494711.91
'26/05/21232237219222-0.5-0.228.0927,90029,0210.9662.7-3,276+25+215-3,03629.9-1,29426,842+54221.57
'26/05/20236.5241216222.5-13.5-5.7210.632,93027,2481.2175-1,369-16-252-1,63731-23828,136-1574171.48
'26/05/19261261233236-16-6.3511.136,30629,2901.2488.7-6,429-6+98.2-6,33631.6+93728,374+475742.02
'26/05/18243252.5228.5252+1+0.49.5624,72725,9080.9560-3,9900+82.1-3,90833.6+1,95827,437-2635271.92
'26/05/15238261233.5251+13+5.4611.642,08234,9331.2105+5,3650-279+5,08535-1,06025,479+2167903.1
'26/05/14230238229.5238+21.5+9.933.9320,44615,6271.3148.5+6,474-2+164+6,63633.3+1,83926,539+1315742.16
'26/05/13217.5221211.5216.5-3.5-1.594.3213,97512,4681.1230.2+741+14.6-25+73131.1+26924,700-474431.79
'26/05/12227227.5210220-2-0.97.8840,93431,5161.389.4+2,286+14-291+2,00930.9-1,04524,431-634902.01
'26/05/11214222211.5222+20+9.95.226,73622,7921.1758.2+1,6290+244+1,87330.2+1,41825,476+1215532.17
'26/05/08196.5215194.5202+5.5+2.810.443,46137,2091.1789.1+6,3070-159+6,14829.6+79424,058+344321.8
'26/05/07205210192196.5-3.5-1.75949,73239,3831.2699.4+1,498+17-147+1,36827.5+79323,264-513981.71
'26/05/06200200193200+18+9.893.8533,68417,8741.8867.1+4,136-6+354+4,48427+25722,471+454492
'26/05/05174185172.5182+9+5.27.2325,01420,9041.244.9+2,406+1-52.2+2,35525.6+31322,214+844041.82
'26/05/04176177.5166.5173+3.5+2.066.4925,85822,4911.1544.6-139-15-19.8-17424.8-1,59021,901-93201.46
'26/04/30179.5186168.5169.5-5.5-3.141026,72819,4551.3747.3+1800+5.37+18524.8+29723,491+63291.4
'26/04/29181.5187.5175175-9.5-5.156.7838,80631,1741.2469.8+260-5+18.9+27424.8-2,57623,194-1013231.39
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
'26/04/28166184.5166184.5+16.5+9.821137,87634,7181.0965.9-4590+548+89.124.7+3,15925,770+1774241.65
'26/04/27158.5169156.5168+13.5+8.748.0924,13019,8941.2139.7+585+5+160+75024.8+2,19222,611+502471.09
'26/04/24157158150.5154.5-1-0.644.8210,2129,3381.0915.8+390-30+58.4+41824.6-27020,419+491970.96
'26/04/23174.5175.5151155.5-12-7.1614.630,10523,3601.2949.2-3,738-55-389-4,18224.5+8320,689-381480.72
'26/04/22163168158167.5+6.5+4.046.2122,89617,9231.2837.4+308-49+280+53925.7-31620,606+381860.9
'26/04/21153162.5153161+10.5+6.986.3117,53314,5961.227.9-996-58+6.37-1,04725.6+2,25320,922+131480.71
'26/04/20153155147150.5-2.5-1.635.2311,3139,3981.217.1+2,289+34-41.6+2,28225.9-82518,669-201350.72
'26/04/17158161151153-4-2.556.3710,5269,1341.1516.3-970-28-83.7-1,08125-19319,494+11550.8
'26/04/16156.5160.5154.5157+1+0.643.857,0016,0961.1511.1+1,642-19-35.3+1,58825.5-44519,687+91540.78
'26/04/15164165.5155.5156-4.5-2.86.2312,47810,4361.219.9-745-11-253-1,00924.9-8420,132-251450.72
'26/04/14165168160160.5+1+0.635.0220,91215,4081.3634.2-453-3-120-57625.4-5720,216-51700.84
'26/04/13157165155.5159.5+3.5+2.246.0912,8139,8821.320.5+900-34+490+1,35625.5+7120,273-81750.86
'26/04/10158.5164.5153.5156+1+0.657.116,33213,0241.2525.9-1,408-16+132-1,29225.2+20720,202+211830.91
'26/04/09161161.5153155-5.5-3.435.313,00311,2661.1520.3-331-273-308-91225.6-72919,995-241620.81
'26/04/08168169155.5160.5+3.5+2.238.626,94820,9691.2943.2-10,579-20+35.9-10,56325.6+1,05320,559-1132311.12
'26/04/07165165.5155157+6.5+4.326.9818,75715,8811.1830.2-3,458-128-371-3,95829.1+1,51319,506-363441.76
'26/04/02159.5160150150.5-6-3.836.392,8633,5450.814.4-183-35-207-42530.2-47717,993+723802.11
'26/04/01158.5160155156.5+6.5+4.333.333,4633,47415.44-950-4-6.41-96030.4+63618,470-933081.67
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
'26/03/31160160150150-16.5-9.916.016,0366,9260.879.2+229-0.33-493-26430.5-67017,834+1494012.25
'26/03/30169173165.5166.5-5.5-3.24.364,0514,1750.976.85+51.8+0.58-161-10830.4+15718,504-152521.36
'26/03/27157.5173.5153172+3.5+2.0812.25,9446,5600.919.68+273-4-309-39.330.4+17918,347+592671.46
'26/03/26172176164168.5-9-5.076.766,3647,0750.910.8-81.3-5.1-105-19131.7-65518,168+632081.14
'26/03/25170178166.5177.5+15.5+9.577.16,3606,355111+1,497-4.1-130+1,36231.7-40518,823-441450.77
'26/03/24181.5181.5162162-18-1010.811,73111,6381.0119.3+129-10-787-66831.1-1,51619,228+1371890.98
'26/03/23176.5185176180-15.5-7.934.67,8698,7400.914+7770-678+98.931-2,32120,744-33520.25
'26/03/20219219195.5195.5-21.5-9.9110.812,29313,5970.924.8-1,806-3.57+88.4-1,72130.8-1,56723,065+85850.37
'26/03/19200.5223.5197.5217+3.5+1.6412.254,41038,1711.43114-13.4+52+520+55931.4-1,71224,632000
'26/03/18203.5213.5197.5213.5+19+9.778.2352,71436,1911.46110-1,803-6-551-2,36031.5+3,43326,344000
'26/03/17190194.5187.5194.5+17.5+9.893.9546,19130,9251.4989.2+10,904-8+441+11,33732-10122,911-48100
'26/03/16167.5177167177+16+9.946.2118,96513,7911.3833.2+2,0860+170+2,25628.2+13023,012-2094812.09
'26/03/13161166152161-2.5-1.538.5633,23722,5101.4852.3-3,732-10+31.5-3,71027.5-1,14622,882-3526903.02
'26/03/12160.5168.5159.5163.5+4+2.515.6434,57124,8491.3956.8+847+75-343+57828.8+6924,028-581,0424.34
'26/03/11152159.5150.5159.5+14.5+106.2119,48112,7821.5230.6+80.80+89.3+17028.5+3,53923,959+1691,1004.59
'26/03/10140145135.5145+13+9.857.214,48611,0111.3220.6+3,439-4-541+2,89328.5+6320,420+1389314.56
'26/03/09132134132132-14.5-9.91.376,5326,4601.018.63+8240-542+28227.3-2,62720,357-2607933.9
'26/03/06146.5156.5144.5146.5-1.5-1.018.1116,59112,4321.3324.8+1,422-13+38.1+1,44727+31522,984-551,0534.58
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
'26/03/05158158147.5148+1.5+1.027.1721,17912,5541.6932.4-2,048-35-1,900-3,98326.5+1,03722,669+411,1084.89
'26/03/04149.5154143146.5-8.5-5.487.119,91511,5371.7329.4+1,332-9-608+71627.2-1421,632-3911,0674.93
'26/03/03170172.5153155-15-8.8211.524,53927,6210.8939.4-3,069+9-406-3,46626.8-1,64921,646+1491,4586.74
'26/03/02149172149170+13.5+8.6314.726,55720,2741.3144.1+8,006+105-123+7,98827.8+29523,295-651,3095.62
'26/02/26158.5159151.5156.5-2.5-1.574.7211,0718,5351.317.2+1,378+97-18+1,45725-59523,000-371,3745.97
'26/02/25167167.5155159-8-4.797.4919,05215,1731.2630.4-2,441+30-886-3,29824.6-90323,595-361,4115.98
'26/02/24155169152167+12+7.741117,85213,8491.2929-487+8+358-12125.4+1,53824,498+1501,4475.91
'26/02/23160163.5153.5155+1+0.656.4920,73215,0551.3832.8-257+164-1,624-1,71725.8+77922,960+1901,2975.65
'26/02/11152.5158.5151.5154-1-0.654.5211,8379,7381.2218.3-1,0210-431-1,45125.9+83522,183-631,1125.01
'26/02/10162.5163151155-7-4.327.4117,08812,2941.3926.6+2,835+115-321+2,62826.3-1,95221,348-851,1755.5
'26/02/09169169.5160162+2+1.255.9420,14216,9981.1833-2,1510-482-2,63325.4-19423,300-2241,2605.41
'26/02/06165.5167153160-9.5-5.68.2622,57116,0421.4135.9+4,746+77-561+4,26226.2-3,05123,494-2691,4846.32
'26/02/05165.5174.5164169.5-3.5-2.026.0718,44414,5801.2631.1+1,5070-57.5+1,45024.8-30826,545-1411,7536.6
'26/02/04166175.5165173+4.5+2.676.2334,17024,7431.3858.6+2,083+133+273+2,48824.3-1,94226,853-2171,8947.05
'26/02/03195.5196.5165168.5-14.5-7.9217.276,41449,7001.54136-4,1180-435-4,55323.6-5,16528,795-1142,1117.33
'26/02/02195195176.5183-12-6.159.4966,80641,5951.61124+287+10+902+1,19924.9+11333,960-1442,2256.55
'26/01/30185195184.5195+17.5+9.865.9259,44427,8802.13115-1,129-3-119-1,25124.6+4,98333,847+5012,3697
'26/01/29174.5180162177.5+11.5+6.9310.861,52539,2361.57106-5,071+150-70.4-4,99224.9+5,62228,864-401,8686.47
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
'26/01/28158166158166+15+9.935.336,15816,1792.2359.6+5,7610+540+6,30026.7+2,42023,242+4111,9088.21
'26/01/27158.5167.5149.5151-5-3.2111.552,34742,4671.2382.8-5,042+1,149-840-4,73324.6+2,74820,822-2841,4977.19
'26/01/26143156141.5156+14+9.8610.227,27716,8781.6241.6+4,761-6+396+5,15126.4+2,50318,074+4821,7819.85
'26/01/23160162138142-5.5-3.7316.360,03140,8281.4789.7-15,206+195-139-15,15024.6+6,20415,571+21,2998.34
'26/01/22150.5150.5144147.5+10.5+7.664.743,1962,6241.224.71-252+812+74.5+63429.9-429,367-301,29713.8
'26/01/21150150137137-15-9.878.554,8474,0221.216.81-534+5-532-1,06230-3199,409-1731,32714.1
'26/01/20145.5152145.5152-6.5-4.14.12,2532,3180.973.37-196+46+114-35.930.2-2149,728-1321,50015.4
'26/01/19158.5165158.5158.5+4+2.594.213,6922,9351.265.95-480+35+72.2-37230.4-2849,942-3121,63216.4
'26/01/16154.5158152154.5+3+1.983.963,4553,0301.145.39-6050+818+21330.6-35510,226-1191,94419
'26/01/15149.5152148151.5+3+2.022.692,9432,5691.154.43+96.80+89.7+18730.8-5910,581-2622,06319.5
'26/01/14147148.5145.5148.5+2+1.372.052,2401,7851.263.29-17.1+3-34-48.130.8-19910,640-672,32521.9
'26/01/13151151142146.5+0.5+0.346.162,7132,3491.163.97+5720-364+20730.8-42810,839+232,39222.1
'26/01/12142.5146.5142146+10+7.353.314,2572,9131.466.14+4450-26.9+41830.6+72811,267-1002,36921
'26/01/09142142132.5136-10.5-7.176.485,1393,5711.446.98+6840+423+1,10630.5-63310,539-7582,46923.4
'26/01/08143.5150143.5146.5004.447,5365,7441.3111.1+1,238+6+50+1,29430.2+43111,172+3283,22728.9
'26/01/07152152146.5146.5+2+1.383.819,0908,3331.0913.6+1,286+20+936+2,24229.9-66310,741-1042,89927
'26/01/06135.5144.5134.5144.5+5.5+3.967.1912,92811,4721.1318+1,3470+1,748+3,09529.5+17611,404-4543,00326.3
'26/01/05141142134139+9.5+7.346.1853,40732,5621.6474.2+3450-232+11229.1-69711,228+1883,45730.8
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
'26/01/02119.5129.5117129.5+11.5+9.7510.632,96417,0001.9441.6+5,7270-673+5,05428.6-90011,925+7143,26927.4
'25/12/31115118114.5118+10.5+9.773.2644,64713,4703.3152.3+8,1490+393+8,54226.7+1,62112,825+5542,55519.9
'25/12/30105107.5104.5107.5+9.4+9.583.0624,28621,5351.1326+3,0140+367+3,38024+1,20811,204+5772,00117.9
'25/12/29104.510596.698.1-6.9-6.57840,21428,5241.4139.8-9,8510-500-10,35023.1+1,2649,996-5111,42414.2
'25/12/2698.210698105+8.6+8.928.357,45843,4131.3259.3+15,0290+1,426+16,45526.6-1,1388,732+3921,93522.2
'25/12/2489.396.487.596.4+8.7+9.9210.135,14022,8761.5433.2+8,5070+1,245+9,75221.4-4859,870+6541,54315.6
'25/12/2385.789.58587.7+3.6+4.285.3515,63015,0681.0413.6+7280+742+1,47018.4-36110,355+828898.59
'25/12/2282.88582.784.1+3.5+4.342.856,0615,1611.175.08+1,7890+339+2,12718.1-31010,716+248077.53
'25/12/1983.484.580.680.6-0.9-1.14.794,6175,8650.793.78+1.990-417-41517.5-1111,026-327837.1
'25/12/1882.883.881.481.5-0.2-0.242.946,0248,1060.744.98+3010-95+20617.5-1311,037+208157.38
'25/12/1778.682.878.681.7+3.4+4.345.365,2124,6321.134.23+1,2610+339+1,60017.6-12211,050+1187957.19
'25/12/1680.880.877.478.3-3.2-3.934.174,3104,1431.043.4-3130-304-61717.3-11511,172-346776.06
'25/12/158181.579.281.5-1.1-1.332.782,8034,9140.572.26-9.990-86.2-96.217.4-5911,287-367116.3
'25/12/1281.583.981.582.6+1.5+1.852.964,6764,3061.093.87+1,7040+199+1,90317.4-31211,346-87476.58
'25/12/1182.883.380.581.1-0.8-0.983.424,2804,3830.983.49+87.50-154-66.316.8+5011,658-1737556.48
'25/12/1082.583.981.281.9-0.4-0.493.285,5974,6491.24.61+114-6-127-19.616.7-15011,608+59287.99
'25/12/098383.581.182.3-0.6-0.722.96,1506,6270.935.06-1350-148-28316.4+19011,758-549237.85
'25/12/0880.883.580.882.9+2.9+3.623.389,1107,9951.147.52-4320+313-11916.5+9111,568+579778.45
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
'25/12/0579.280.377.680+1.1+1.393.425,5074,3501.274.38+83.40-37.2+46.216.7-18811,477+69208.02
'25/12/0477.779.476.778.9+1.7+2.23.56,1884,7031.324.84+890+216+30516.6+8911,665+399147.84
'25/12/037979.57777.2+0.4+0.523.266,4435,0211.285.02-2,1790-234-2,41316.6+45211,576-618757.56
'25/12/0278.178.176.176.8-0.2-0.262.64,1533,6141.153.2-6520-103-75517.4+2611,124-259368.41
'25/12/0178.578.576.577-1.5-1.912.555,1974,7591.094.02-3300+167-16317.2-5811,098-649618.66
'25/11/2880.180.478.578.5-0.8-1.012.45,6284,9041.154.45-1,3830+135-1,24817.2+14011,156-331,0259.19
'25/11/2781.782.278.879.3-0.8-14.246,2405,7551.084.98-1,6700+109-1,56117.4+37611,016-1141,0589.6
'25/11/2681.782.379.580.1-1.5-1.843.434,6944,8300.973.78+53.40+10.3+63.717.9+11910,640-1041,17211
'25/11/2583.68481.581.6+0.9+1.123.15,2154,5641.144.31-70.10+51.1-1919.1+3810,521-1021,27612.1
'25/11/2480.981.779.380.7+0.6+0.7533,9424,1330.953.17-228+70+30.6-12719.2+4110,483-841,37813.1
'25/11/2183848080.1-6.7-7.724.6110,74710,74618.75+6370-47.7+59019.4-78410,442-1401,46214
'25/11/2089.289.58386.8+1.2+1.47.5911,38611,42319.8-451+10+43.6-39719.2-14511,226-1591,60214.3
'25/11/1987.388.285.585.6-2.6-2.953.068,5767,7761.17.42+749+40-164+62419.4-32011,371-521,76115.5
'25/11/1890.892.387.988.2-3.6-3.924.7911,24211,9330.9410+1,711+77-170+1,61819.2-26311,691+3181,81315.5
'25/11/1794.597.191.191.8-1.6-1.716.4217,87911,9691.4916.8-1,0770-236-1,31418.6+17811,954-331,49512.5
'25/11/149394.790.493.4-1.9-1.994.5112,42617,3890.7111.5+1,4480+72.6+1,52119.1-1,15811,776-501,52813
'25/11/1399.1102.59495.3-2.9-2.958.6640,03040,7940.9839-4,7530-534-5,28618.5+1,26712,934-1531,57812.2
'25/11/1293.799.293.498.2+3.5+3.76.1227,93719,7361.4227.1+3,7990+508+4,30719.8-58911,667+1301,73114.8
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
'25/11/1195.399.493.794.7-0.3-0.32630,48320,1151.5229.2-1,6110+35.6-1,57518.4+78012,256+521,60113.1
'25/11/1097.297.892.295005.8930,97523,4261.3229.3-5,5490-14.4-5,56318.5+84811,476-1231,54913.5
'25/11/079495.191.495-0.6-0.633.8720,50228,2090.7319.2-8130-226-1,03920.3-3,24310,628-2101,67215.7
'25/11/069097.589.595.6+6.9+7.789.0241,65630,9401.3539.4+9,6750+10.6+9,68620.6+1,01813,871+5421,88213.6
'25/11/0583.789.982.288.7+0.9+1.038.7714,73012,4121.1912.6+4290+147+57617.2-7112,853+111,34010.4
'25/11/0490.691.487.887.8-2.1-2.34412,24310,1221.2110.9-1460-31.1-17717.2-28412,924+811,32910.3
'25/11/0391.394.888.889.9-0.4-0.446.6423,06425,1330.9221.1-3,5730+232-3,34117.3+18313,208+91,2489.45