≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

9910 豐泰 (還原股價) / K線圖(日)

9910 豐泰

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
69.669.2+0.4+0.58%4.77%67.169.966.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9801.36億1,7771.11張/筆68.662.9114.15-26.56
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1,3589,438萬1,1801.15張/筆69.52+1.4 (+2.06%)

連續漲跌: 連2漲  ( +1.8元 / +2.65%)

財報評分: 最新53分 / 平均54分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 豐泰 2026 年 9 月自結合併損益資訊 (公告訊息 10/08 18:10)

• 重要子公司 Growth-Link Overseas Company Limited 股利分派資訊 (公告訊息 09/29 16:03)

• 豐泰 2026 年 8 月自結合併損益資訊 (公告訊息 09/09 17:36)

• 豐泰參加國票證券舉辦之線上法人說明會 (公告訊息 09/07 15:06)

• 豐泰2026年第2季合併財務報表 (公告訊息 08/12 15:48)

• 豐泰 2026 年 7 月自結合併損益資訊 (公告訊息 08/10 16:38)

• 豐泰 2026 年 6 月自結合併損益資訊 (公告訊息 07/08 18:17)

• 重要子公司 Dona Orient Holdings Ltd. 股利分派資訊 (公告訊息 07/03 14:32)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

9910 豐泰 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共8,847日｜股價已還原
成交價: 69.6元 (+0.4元/ +0.58%)成交張數: 1,980張成交金額: 1.36億元
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2636高
近3日新高
連2漲
(+1.8元/ +2.65%)
第1244高
近3日新高
第2283高
近3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

｜股價已還原
結算價
69.6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70.269.86866.369.570.511613016818970.49.846.11111
漲跌價-0.6-0.2+1.6+3.3+0.1-0.91-46.5-59.9-98-120-0.79+59.8+63.5-41.7
漲跌幅-0.85%-0.29%+2.35%+4.98%+0.14%-1.29%-40%-46.3%-58.5%-63.2%-1.13%+607%+1039%-37.5%
振幅5.41%5.44%8.24%9.2%10.5%44.2%53.6%52.8%63.7%76.8%222%2122%3503%43.9%
成交張數5,0497,8922.01萬3.36萬8.32萬33.5萬59.1萬83.9萬118萬176萬334萬482萬550萬56萬
成交金額3.47億5.45億14億23.3億57.5億251億489億795億1,345億2,450億5,251億7,177億7,361億452億
週轉率0.51%0.8%2.03%3.41%8.43%33.9%59.8%85%120%179%338%488%557%56.7%

* 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
'26/11/0667.169.966.669.6+0.4+0.584.771,9801,7771.111.36+738+14+33.8+7856.81-531,732-1261.5
'26/11/0568.570.468.269.2+1.4+2.063.241,3581,1801.150.94+841+7-6.94+8416.75-251,785+2271.51
'26/11/047070.366.967.8-2.4-3.424.841,7121,9960.861.16-424+25-14.9-4146.64+451,810+2251.38
'26/11/036970.368.970.2+1.3+1.892.032,0571,4391.431.44+1,105+4-3.98+1,1056.65-671,765+7231.3
'26/11/0270.470.468.968.9-0.9-1.292.157868600.910.55+30.5+6-3.35+33.26.52+81,832+4160.87
'26/10/3070.170.168.869.8+0.1+0.141.871,5921,3351.191.11+811-15-10.4+7866.62-101,824-17120.66
'26/10/2969.5706869.7-0.5-0.712.851,1511,2070.950.8+91.6-36+5.05+60.66.53+281,834-16291.58
'26/10/2870.571.468.670.2-2-2.773.881,7151,5751.091.2-446-39+10.8-4756.5+541,806-242452.49
'26/10/2768.372.267.872.2+4.5+6.656.56,7832,3362.94.83+2,185-17-26.4+2,1416.53-2841,752+28728716.4
'26/10/2268.368.667.667.7-0.3-0.441.479267181.290.63+582-33-2.23+5476.3-22,036000
'26/10/21696967.568-0.7-1.022.181,9471,2781.521.32+803-42+0.11+7616.23+362,038-300
'26/10/2067.569.667.568.7+0.4+0.593.071,5571,2581.241.07+1,002-31.2-18.5+9526.16+72,002030.15
'26/10/1969.869.867.868.3-1.5-2.152.871,6192,0010.811.11+548-21-10.5+5166.07+191,995030.15
'26/10/1668.670.568.669.8+1.7+2.52.792,8252,1201.331.97+2,110-108+10.2+2,0126.01-341,976030.15
'26/10/1567.768.467.468.1+0.6+0.891.481,7041,2701.341.16+1,123-27-7.75+1,0885.81-422,010030.15
'26/10/1467.467.766.867.5+0.1+0.151.341,1668421.380.78+3240-0.76+3235.7-72,052030.15
'26/10/1366.467.866.467.4002.081,1009471.160.74+516-50-15.4+4515.66+52,059030.15
'26/10/1266.367.466.367.4+1.1+1.661.661,0711,0241.050.72+437-34-17+3865.62-1232,054030.15
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
'26/10/0866.166.566.166.3000.65796850.850.38-3.86-18-9.23-31.15.63+52,177030.14
'26/10/0766.866.866.166.3001.061,2411,0511.180.82-269-8-0.36-2775.64+1332,172+330.14
'26/10/0666.466.866.266.3-0.4-0.60.98829240.950.59-453-64-0.59-5185.63+142,039000
'26/10/05686866.566.7-1.1-1.622.212,5382,2651.121.7-1,727+106-6.07-1,6275.69+832,025000
'26/10/0268.368.767.867.8-1-1.451.319009770.920.61-333-20-0.79-3545.85-481,942000
'26/10/0169.169.268.368.8001.318758601.020.6+304+212+1.46+5175.87+11,990-300
'26/09/3069.169.368.768.8-0.3-0.430.876046300.960.42-86.8+48+4.06-34.85.84+321,989030.15
'26/09/2969.670.568.969.1-0.3-0.432.316921,0340.670.48+25+9-1.09+32.95.87+11,957030.15
'26/09/2469.269.86969.4-0.6-0.861.146439670.670.45-73.1+55+0.11-185.86+11,956030.15
'26/09/236970.668.970+1.4+2.042.481,7101,5621.11.2+997+70+1.57+1,0695.88+511,955+130.15
'26/09/226969.168.468.6+0.2+0.291.027579810.770.52+111+78-0.8+1885.77-41,904020.11
'26/09/2168.669.168.268.4001.326766820.990.46+0.84+32+9.96+42.85.75-61,908020.1
'26/09/1869.369.368.168.4-0.7-1.011.741,6271,2891.261.12-344+473+54+1835.74-141,914020.1
'26/09/1767.969.167.669.1+1.6+2.372.221,0781,1930.90.74+118+479-5.96+5915.76-491,928+120.1
'26/09/1668.868.867.367.5-0.9-1.322.191,6211,5171.071.1-753+626-21.4-1485.75+431,977010.05
'26/09/1567.868.867.768.4+0.6+0.881.628228141.010.56+198+113+18.8+3305.82-651,934010.05
'26/09/1467.868.167.567.8000.885145500.930.35-104+57.8+3.35-435.78+141,999+110.05
'26/09/1167.868.267.467.8-0.7-1.021.171,1611,1381.020.79-526+119+8.1-4005.78-241,985-800
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
'26/09/1068.368.768.168.5-0.1-0.150.874485890.760.31-110+53+25.9-31.65.83-142,009080.4
'26/09/0971.571.968.568.6-3.2-4.464.741,9842,7080.731.38-572+15-7.72-5645.83+1102,023080.4
'26/09/087173.470.771.8+2+2.873.873,7623,1471.22.71+1,808+64.8-26+1,8465.87-871,913080.42
'26/09/0769.169.96869.8+0.9+1.312.761,0381,3700.760.72+436+187+53.9+6775.67-272,000+180.4
'26/09/0467.76967.768.9+1.2+1.771.928016971.150.55+527+51.1+10+5885.7-252,027070.35
'26/09/0368.668.667.667.7-0.3-0.441.475955851.020.4+25.7+39-1.97+62.85.64-32,052070.34
'26/09/0268.368.367.568-0.3-0.441.171,2061,0871.110.82+72.5+9+11.9+93.55.65+52,055070.34
'26/09/0167.768.767.768.3+0.6+0.891.487197071.020.49+186+120+4.18+3115.65+42,050070.34
'26/08/3168.468.567.767.7-0.5-0.731.171,3857011.980.94-395+18+44.8-3325.63+92,046+170.34
'26/08/2868.168.567.968.2-0.1-0.150.885685900.960.39-48.80-0.25-495.71-402,037-560.29
'26/08/2767.868.467.768.3+0.4+0.591.035745990.960.39-30.90+1.56-29.45.71+142,077-3110.53
'26/08/2669.569.767.867.9-2.1-32.712,3682,1501.11.62-1,312+13+7.72-1,2925.69+962,063+14140.68
'26/08/257171.469.970-1-1.412.118308890.930.58-78.4+25-0.09-53.55.8+61,967000
'26/08/2470.271.169.771+0.6+0.851.999608571.120.68+365+14+2.31+3825.81-291,961000
'26/08/2170.470.869.670.4001.78427931.060.59+295+7+14.3+3165.78-91,990000
'26/08/2069.570.769.470.4+1.6+2.331.891,1401,0371.10.8+8850+2.34+8885.76-421,999000
'26/08/1968.969.468.168.8-0.3-0.431.881,4499191.581+983+16-99.7+9005.66-112,041000
'26/08/1869.369.56869.1-0.7-12.151,6401,4051.171.13-263+99-8.26-1725.54-302,052000
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
'26/08/1769.47068.769.8+0.4+0.581.871,8871,2441.521.31+476+269-291+4545.59+92,082000
'26/08/1470.370.368.569.4-0.9-1.282.561,3061,0601.230.9+200+53.2-14.4+2385.56+162,073-100
'26/08/1371.471.469.270.3-0.7-0.993.11,5371,7800.861.07-64.3+116-21.3+30.55.55+482,057010.05
'26/08/1271.973.270.571-0.3-0.423.791,5152,4310.621.08+422+34-0.71+4555.56-82,009-110.05
'26/08/1169.671.369.671.3+1.1+1.572.421,8171,4091.291.29+1,171+54.20+1,2255.5-1192,017+220.1
'26/08/1070.370.369.270.2+0.7+1.011.588811,0710.820.61+353+51+29.6+4345.38-112,136000
'26/08/0769.770.468.869.5-0.2-0.292.37548430.890.52+153+54+5.49+2125.36-262,147000
'26/08/0666.969.766.969.7+2.3+3.414.151,3121,1811.110.9+468+55-17+5065.34-652,173-200
'26/08/056868.16767.4001.631,1341,1031.030.76+350+55-11.6+3945.3-42,238020.09
'26/08/0466.567.766.567.4+0.2+0.31.791,2841,3000.990.86+6.51+12-79.6-61.15.27+22,242020.09
'26/08/036868.367.167.2-1.2-1.751.751,5331,6980.91.03-549-15.8-44.6-6095.26+642,240+220.09
'26/07/3170.671.368.468.4-2-2.844.121,7491,9420.91.21+13.7-3+38.9+49.55.29+82,176-800
'26/07/3071.471.469.370.4-0.4-0.562.971,6751,5001.121.18+82.5+14.6-1.49+95.65.3-502,168-780.37
'26/07/2969.871.769.670.8+1.7+2.463.043,1762,6651.192.25+1,426+8+39.5+1,4735.27-1592,218+8150.68
'26/07/2868.469.768.269.1-0.1-0.142.171,1381,2910.880.79+191+1+13.9+2065.12-212,377+470.29
'26/07/2769.469.868.669.2+0.7+1.021.751,0031,0270.980.7+118+14+15+1475.1-222,398+130.13
'26/07/2468.26967.868.5-0.3-0.441.749951,0750.930.68-472+1.97-1.63-4715.11+92,420-320.08
'26/07/2368.969.86868.8+0.5+0.732.642,0381,3441.521.41+216-551-1.79-3365.22-702,411+350.21
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
'26/07/226869.86868.3+0.2+0.292.642,2891,5231.51.58-1.79-563-44.1-6095.2-162,481-120.08
'26/07/21697067.268.1-0.1-0.154.112,4921,7541.421.7-494-568-42.8-1,1045.18+82,497030.12
'26/07/2068.97167.768.2+1.4+2.14.942,6772,3371.151.84+855-554+40+3415.22-472,489030.12
'26/07/1767.969.366.866.8-1-1.473.692,9242,2061.331.98+950-1,088-3.04-1415.14-522,536-630.12
'26/07/1666.96866.967.8+1+1.51.658538221.040.58+134+42+3.69+1805.04+122,588+190.35
'26/07/156767.566.866.8-0.1-0.151.057817251.080.52-17.8+13-11.9-16.75.02-152,576+180.31
'26/07/1467.967.966.566.9-0.5-0.742.081,5971,3771.161.07-593+157+63.4-3735.02+42,591-2770.27
'26/07/1367.668.266.867.4-0.1-0.152.071,2291,3280.930.83-68-24+19.6-72.45.08-72,587+2341.31
'26/07/0968.368.367.167.5-0.5-0.741.767248230.880.49-59.1+49.3+1.13-8.725.07+42,5940321.23
'26/07/0868.469.467.368-0.3-0.443.071,0421,1470.910.71-127+33+8.91-85.15.09-552,590+4321.24
'26/07/0769.169.468.168.3-0.9-1.31.889181,0210.90.63-81.1+53.2+5.8-225.1-302,645-1281.06
'26/07/0668.269.768.269.2+0.6+0.872.191,5861,8850.841.09-320+10+18.2-2925.12+512,6750291.08
'26/07/0366.96966.768.6+2.1+3.163.462,3041,7051.351.57+127+51.5-8.96+1695.15-1672,624+5291.11
'26/07/0269.17066.566.5-2.5-3.625.075,9824,0451.484.03+131-3,982+11.5-3,8395.13+3292,791-1240.86
'26/07/0170.370.768.469-1-1.433.291,9042,0190.941.32-42.4-76.1+6.68-1125.11-762,4620251.02
'26/06/3070.870.869.370-0.6-0.852.122,7402,1181.291.91-1,424-55-119-1,5995.09+602,5380250.99
'26/06/297072.17070.6+1.1+1.583.022,6671,7951.491.89-472-1+7.32-4655.16+1582,4780251.01
'26/06/2669.469.568.169.5-0.3-0.432.013,1162,8021.112.14-1,056-3+77.8-9815.21-732,3200251.08
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
'26/06/25727269.869.8-2-2.793.063,2263,0151.072.27-1,387-356+99.4-1,6445.31-12,3930251.04
'26/06/2471.372.670.571.8+0.4+0.562.942,6112,6350.991.87-198-440+82.6-5565.38-1582,3940251.04
'26/06/2370.472.469.471.4+0.7+0.994.242,6192,0851.261.87+30.5-159-4.03-1325.48-542,552-1250.98
'26/06/2272.672.970.270.7-1.9-2.623.725,3194,5821.163.78+141-541-5.66-4055.46+2632,606+1261
'26/06/1872.774.372.272.6-0.2-0.272.884,7963,2271.493.5+582-807+3.79-2225.41-82,343-4251.07
'26/06/1776.676.772.872.8-5.2-6.6755,6195,1981.084.16-2,140-455+11-2,5845.35+4162,341-3291.24
'26/06/1679.579.571.278-1.1-1.3910.516,75211,4511.4612.3+1,774+2,285+6.81+4,0665.45+2351,925+7321.66
'26/06/1588.289.179.179.1-8.7-9.9111.46,2606,6470.945.08-911+30-331-1,2115.3+4031,690+25251.48
'26/06/1293.394.187.787.8-4.87-5.266.918,4289,0360.938.05-1,447-17.5+20.7-1,4445.42-61,287000
'26/06/1190.394.688.992.7+2.87+3.196.2815,98312,2491.315.3-2,520+5,926-1,355+2,0515.53-1131,293000
'26/06/1082.489.881.789.8+7.36+8.929.8515,57410,7921.4414.2-2,056+5,396+11.9+3,3515.69-3011,406-300
'26/06/0974.582.474.482.4+7.45+9.9410.79,6007,8941.228.1-1,118+2,289-13+1,1585.83-681,707-25930.18
'26/06/0870.675.870.675+1.53+2.087.028,3036,6141.266.43-3,865+3,823+4.7-37.76.07-341,775+21926214.8
'26/06/0576.97872.173.5-3.44-4.477.5812,2878,5781.439.53-5,196+4,055+474-6676.44+631,809+39432.38
'26/06/0478.18176.876.9-1.91-2.425.3311,9817,9331.519.92-4,281+4,064+17.1-2006.94+781,746-340.23
'26/06/0375.582.973.678.8+3.34+4.4312.414,21712,0571.1811.8-5,116+4,384-42-7757.4-1181,668+370.42
'26/06/0268.675.568.475.5+6.78+9.8710.312,4007,6791.619.54-3,295+3,750+1,293+1,7487.96+301,786+440.22
'26/06/0166.968.866.268.7+1.62+2.423.853,1602,5961.222.25-108-6+32.2-81.38.29-851,756-200
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
'26/05/2965.967.16567.1+2.1+3.243.244,1012,4151.72.83-1,088-65-61.5-1,2158.41+411,841-120.11
'26/05/2864.365.363.865+0.76+1.192.382,5591,7331.481.74-544-87-43.3-6748.51+201,800-130.17
'26/05/2764.564.863.464.2-0.29-0.442.073,2602,4591.332.18-1,290+491-42.7-8428.56+431,780+240.22
'26/05/2664.76563.864.5-0.29-0.441.772,4862,1121.181.68-1,576-8-2.66-1,5868.7+181,737-120.12
'26/05/2565.966.264.864.8-0.86-1.312.182,2602,0511.11.54-1,068-33-26.7-1,1278.84+531,719-430.17
'26/05/2266.166.764.865.6-0.48-0.722.893,5342,8891.222.43-1,713-47.1-8.35-1,7688.94-6341,666-270.42
'26/05/2167.467.566.166.1-0.86-1.282.141,9521,9680.991.36-620-15-33-6689.12-1,2252,300090.39
'26/05/2066.467.165.567+0.67+1.012.312,1992,0081.11.52-259+50.7-21-2309.19-193,525+290.26
'26/05/1967.367.766.266.3-0.96-1.422.271,8891,6041.181.32-510-6-27-5439.17+333,544+570.2
'26/05/186868.966.967.3+0.1+0.142.993,2532,4821.312.31-206-65+0.36-2719.2+7013,511020.06
'26/05/1567.668.66767.2-0.19-0.282.412,0601,6151.281.46+518-18+4.13+5049.22+192,810-120.07
'26/05/1467.868.766.667.4-1.05-1.543.071,2951,2491.040.91-200-32.1-15.8-2489.11+22,791-130.11
'26/05/1369.569.968.368.4-1.82-2.592.311,1341,2560.90.82-321-8+7.17-3219.1+42,789-140.14
'26/05/12727269.970.2-0.86-1.212.961,9981,6801.191.48-131+26-35.4-1409.13+302,785050.18
'26/05/1171.17470.571.1+0.57+0.815.012,8713,0490.942.16-551+166-39.9-4259.14+82,755-150.18
'26/05/0867.871.167.570.5+3.53+5.285.283,5823,4321.042.62-218+574-25+3319.2+6532,747-1660.22
'26/05/0765.467.66567+1.24+1.894.073,1822,1671.472.23+676+325-11.7+9899.21-342,094-1221.05
'26/05/0666.266.264.765.7-0.48-0.722.312,9132,4161.211.99-1,111+511-5.26-6059.14+602,128+1231.08
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
'26/05/0567.567.565.966.2-1.34-1.982.42,8522,4121.181.98-1,402+356+4.37-1,0429.26+1222,0680221.06
'26/05/0467.169.266.167.5+0.57+0.864.562,6061,9601.331.85-162+281-9.32+1109.39-221,946-15221.13
'26/04/3067.468.26767-0.67-0.991.841,4231,3521.051-349+102+7.91-2399.4+151,9680371.88
'26/04/2969.469.467.467.6-0.86-1.262.931,5301,52311.09-132+115-2.66-19.59.44+151,953+1371.89
'26/04/2867.569.667.568.5+1.05+1.563.122,2681,7591.291.63+975+108-25.4+1,0589.49-211,938-1361.86
'26/04/2769.369.367.367.5-2.29-3.292.882,7922,7441.021.98+279+106-40+3459.4-21,959-1371.89
'26/04/2472.77369.369.7-2.96-4.075.125,0564,0881.243.73-2,405+711+6.45-1,6889.36+1271,961+22381.94
'26/04/2373.574.372.672.7-1.24-1.682.332,7212,3791.142.08-1,162+697-19.8-4859.62+361,834-22160.87
'26/04/2274.474.873.673.9-0.57-0.771.672,3601,8401.281.83-540+769-32.5+1969.75+181,7980382.11
'26/04/2175.575.57474.5-0.1-0.131.921,9601,6871.161.53-352+791-1.48+4379.81+21,7800382.13
'26/04/2074.574.973.474.6+0.57+0.772.062,3741,8021.321.85-912+782+1.63-1299.86-31,7780382.14
'26/04/177575.87474-0.57-0.772.31,5381,1901.291.2-233-7.27-4.58-2459.99+141,781+1382.13
'26/04/1673.97573.574.6+1.24+1.692.082,2361,7851.251.75+448+2.73+24+47510+101,767+3372.09
'26/04/1573.174.572.373.4+0.76+1.053.032,2131,8391.21.71-156-1.14+21.4-1369.98+6131,7570341.94
'26/04/1474.574.672.672.6-1.91-2.562.692,4802,3521.051.91-965+9+12.4-9449.97+651,1440342.97
'26/04/1373.974.67374.5+1.05+1.432.211,0861,0351.050.84+216+8.86-19.9+20510.1-81,079-2343.15
'26/04/107575.973.173.5-1.62-2.163.691,8752,1440.871.46-561+9.05+8.84-54310+531,0870363.31
'26/04/0977.877.87575.1-2.29-2.963.581,8082,0130.91.43-681+6+4.12-67110.1+391,034-4363.48
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
'26/04/0876.377.875.477.4+2.01+2.663.172,0081,4161.421.61-195+6+70.2-11810.2-419980404.01
'26/04/0775.6767575.4-0.1-0.131.391,2111,1431.060.96-160+10.7+12-13710.2-71,039+1403.85
'26/04/0277.577.575.375.5-2.58-3.32.822,0792,0151.031.65-630+22+55-55310.2+431,046+1393.73
'26/04/0177.778.676.678.1+1.53+22.621,3291,2931.031.08+192+58+87.6+33810.3-41,003+12383.79
'26/03/3176.477.37676.5-0.38-0.51.611,0529471.110.84+161-3+20.4+17810.2-181,007+1262.58
'26/03/307677.77676.9-0.48-0.622.221,3651,0931.251.1+269+3-34.4+23710.2+211,025+2252.44
'26/03/2776.477.576.477.4+0.29+0.371.368329630.860.67+59.40+13.5+72.910.2+11,004+1232.29
'26/03/26797977.177.1-1.24-1.592.441,1032,2280.50.9-1830+15.8-16710.2+101,003+22222.19
'26/03/2579.679.677.378.3+0.76+0.992.961,1601,3820.840.95+13.20+23+36.210.2-22993000
'26/03/2476.878.276.877.6+1.91+2.531.891,4551,2661.151.18+4230+3.54+42710.2-41,015000
'26/03/2375.877.675.275.7-2.01-2.583.081,6011,6640.961.28-584-4.13+1.42-58610.2+241,019000
'26/03/207677.875.877.7+1.34+1.752.631,5761,1941.321.27+483+0.42-52.5+43110.2-29995-2100
'26/03/1978.879.276.176.3-3.82-4.773.813,2473,4000.952.61-2,1020+45.6-2,05710.2+801,024-1212.05
'26/03/1879.680.778.280.2+1.72+2.193.172,2461,9741.141.88-271+0.85-15.7-28510.4-34944-3222.33
'26/03/1779.9807778.4-1.34-1.683.713,1473,0111.052.57-991-4.26+38.7-95710.4+78978-2252.56
'26/03/1680.280.678.579.8-0.29-0.362.631,9991,9671.021.67-694-43-6.76-74410.5+9900-1273
'26/03/1382.582.780.180.1-2.87-3.463.233,8473,2391.193.25-2,418-6.31+48.2-2,37610.6+43891+8283.14
'26/03/1283.684.582.982.9-1.62-1.921.812,8362,0951.352.47-1,643-8.18-7.25-1,65810.8-2848+1202.36
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
'26/03/1184.985.283.584.6-0.29-0.342.033,0242,0891.452.67-1,314-48+1.67-1,36011+158500192.24
'26/03/1086.386.983.484.8+0.76+0.914.22,3251,5671.482.06-689-4-12.5-70511.1-44835+19192.28
'26/03/0983.48682.484.1-2.48-2.874.193,9003,7751.033.44-106-2.15-192-30011.2-49879-200
'26/03/0689.689.686.286.6-5.35-5.823.743,7303,9000.963.4-2,5570+8.78-2,54811.2+180928+220.22
'26/03/0589.5938891.9+3.73+4.235.632,9442,4121.222.82+597-2.15-24.6+57011.4-32748-100
'26/03/0486.988.886.288.2002.933,0442,3061.322.8+521-14.6-99.6+40711.4+22780+110.13
'26/03/0388.589.687.788.2-0.48-0.542.162,4532,5390.972.27-499+15.8-6.19-48911.4+21758000
'26/03/0286.989.686.788.7-0.96-1.073.24,9823,1621.584.63-883+147+14.2-72211.5+6737-600
'26/02/2690.893.48989.6-1.15-1.264.8447,3754,8849.744.5-717-13+6.17-72411.6-14731060.82
'26/02/2589.191.289.190.8+1.62+1.822.362,4161,8431.312.29+393-10.6-282+10111.7-14745+560.81
'26/02/2489.390.288.989.1-0.67-0.741.491,9021,7871.061.78-240-6.36+21.1-22511.7-23759010.13
'26/02/2386.990.486.389.8+1.62+1.844.663,6682,9401.253.41+156-9.41+2.96+15011.7-55782010.13
'26/02/118788.986.788.2-0.19-0.222.383,0132,4921.212.78-250-1+59.9-19111.6+38841010.12
'26/02/1088.188.887.188.4+0.38+0.431.851,7331,6271.071.6+181-7.36+22.8+19611.7-15803010.12
'26/02/0989.889.88788-0.86-0.973.122,0332,02711.87-7010+36.5-66411.6+2818010.12
'26/02/0689.690.488.888.9-0.96-1.061.811,1581,2610.921.08-3510-3.97-35511.7-1816-210.12
'26/02/0590.193.589.889.8+0.76+0.864.181,8021,6841.071.72+118-5.2+15.1+12811.7-52817+230.37
'26/02/0488.790.388.789+0.38+0.431.839191,0480.880.86+41.8-2+4.63+44.411.7+3869-110.12
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
'26/02/0389.391.188.588.7-0.29-0.323.011,1371,3790.821.06-149-11.8-0.27-16111.7+29866020.23
'26/02/0291.791.788.988.9-2.96-3.223.011,5611,6970.921.46-659-1+47.3-61311.7+27837-2420.24
'26/01/3090.391.988.391.9+2.48+2.784.062,2441,8001.252.11-243+20.7-63.6-28511.7+4810+23263.21
'26/01/2990.490.488.589.4-0.86-0.952.122,3902,2771.052.23+268-3.16+17.4+28211.7+20806-330.37
'26/01/2892.792.990.390.3-2.29-2.482.792,9472,8331.042.81-490-5.2+106-38911.6+45786+260.76
'26/01/279293.79292.6+0.86+0.941.872,2801,5441.482.21+866-2.05+2.68+86611.6-30741+140.54
'26/01/2694.494.49191.7-2.68-2.833.642,9802,8351.052.87-567-11.5+33.2-54511.6+16771+330.39
'26/01/2395.59693.894.4-0.67-0.72.312,3141,8951.222.29-135-319+93.8-36011.6+2755000
'26/01/22969694.895.1-0.29-0.31.32,5871,8581.392.58+551-343+71.7+28011.6+48753000
'26/01/2194.79694.795.3-0.19-0.21.43,2222,3111.393.21+863-356+5.29+51211.6+9705000
'26/01/2096.597.994.295.5-1.43-1.483.842,8251,9611.442.84+429-349-2.09+78.111.5+61696000
'26/01/1997.999.895.597-2.39-2.44.332,5031,8591.352.56+658-388+10.5+28111.4-30635-1000
'26/01/1610110199.499.4-2.39-2.351.881,4841,3001.141.56-397-49.6+19.7-42711.4+27665-4101.5
'26/01/1510010398.9102-0.96-0.933.721,3011,0591.231.37-263-4.41+50.7-21711.4+7638+5142.19
'26/01/14101103100103+3.34+3.372.881,2871,1021.171.37+361-31.3+2.45+33311.4-15631091.43
'26/01/1310010198.499.4002.41,2861,3230.971.34-134-28.3+2.53-16011.4+3646-291.39
'26/01/1210110199.499.4-2.87-2.81.872,2662,0121.132.38-219-28.2+1.28-24611.3+136430111.71
'26/01/09102103101102-4.3-4.041.352,5741,8341.42.75-388-26.5+0.27-41411.3+71630+1111.75
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
'26/01/08102107101107+4.78+4.695.161,7331,5251.141.89+738-14.4-46.8+67711.3-33559-16101.79
'26/01/07103103101102002.351,3351,2281.091.42-128-34.8-0.82-16411.3+34592+1264.39
'26/01/06103104101102-0.96-0.932.791,3891,6010.871.49-153-31-2.47-18711.3+23558+17254.48
'26/01/05108108103103-4.78-4.444.891,6201,8280.891.78-506-73.5+48.2-53211.3+84535+381.5
'26/01/02112112107107-3.82-3.434.292,6744,0910.653.06-622+1,019+4.68+40211.4+64451-551.11
'25/12/31110111107111+0.48+0.434.313,0772,1521.433.53-940+1,438-7.65+49111.4+20387+6102.58
'25/12/30106111103111+4.78+4.57.212,5582,2151.152.88-1,162+1,446-27.7+25611.5-7367041.09
'25/12/29107108106106001.86957860.880.78-1920+13.8-17811.6+5374+241.07
'25/12/26110110106106-1.91-1.773.548781,1830.740.99-304-7+3.87-30711.6+19369020.54
'25/12/24110110108108-1.91-1.741.746117690.790.7-414-9.52+4.34-41911.6+9350-320.57
'25/12/23113113109110-3.34-2.953.388921,1830.751.03-4490+8.1-44111.7+14341051.47
'25/12/22115115113113-1.43-1.251.677047790.90.84-318-10.2+19.9-30911.7+5327-151.53
'25/12/19115116115115-0.96-0.831.248746231.41.05-118-3+8.18-11311.7-2322+161.86
'25/12/18115118115116+0.48+0.412.495555431.020.67-1510+29.5-12111.7+3324051.54
'25/12/17118118115115002.94544261.070.55-17-10.2-46.6-73.811.7-283321051.56
'25/12/16114118114115-0.96-0.822.886746281.070.82-5.19-6.4-0.09-11.711.8+2604050.83
'25/12/15116118115116-1.43-1.222.034725810.810.57+0.910+7.43+8.3411.80602050.83
'25/12/12116119116118+3.34+2.932.9378879110.97-92.4-11.2-1.1-10511.8+270602050.83
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
'25/12/11118118114114-3.34-2.853.257128120.880.86-357-22.2-9-38811.8+10332-151.51
'25/12/10118119118118001.633634180.870.45-125-12.1+6.15-13111.90322061.86
'25/12/09117120117118-0.96-0.812.825265640.930.65-128-9-7.1-14411.9+2322061.86
'25/12/08119120117118-0.48-0.42.817318030.910.91-205-9+20.9-19311.9-3320061.88
'25/12/05123123118119-4.3-3.494.269791,3520.721.22-274-121+10.1-38411.9+13323-161.86
'25/12/04124124122123+0.48+0.391.172582541.020.33+5.420+4.33+9.7511.9+5310-172.26
'25/12/03124124122123-0.96-0.771.934313361.280.56-3.65-2.12+7+1.2312-9305-282.62
'25/12/02122124121124+1.91+1.571.963053760.810.39+61.5-14+7.49+5511.9-63140103.18
'25/12/01121124121122-1.43-1.162.333624430.820.46-58.8-13-9.18-8111.9+63200103.12
'25/11/28123124122123001.948187381.111.05-84.20+31.9-52.311.9-33140103.18
'25/11/27122124122123001.944144380.950.53+37.5-9.33-5.1+23.111.9+5317+5103.15
'25/11/26121125121123+2.87+2.382.787627690.990.98+212-2.15+7.57+21711.9-174312051.6
'25/11/25123124120120-3.82-3.083.086901,0320.670.88-8.310+0.22-8.0811.9-7486+351.03
'25/11/24122126122124+3.34+2.772.772,0991,4061.492.73+296-5.03+43.6+33511.9-66493-120.41
'25/11/21121122120121+0.96+0.81.26665051.320.84+181-8+29.8+20311.9-21559+130.54
'25/11/20123124118120-2.87-2.334.675596750.830.7-156-10.1+40.4-12611.8+20580020.34
'25/11/19121123120123+2.39+1.982.789979291.071.27+121-13.1+14.2+12211.9-23560020.36
'25/11/18119120118120-1.91-1.561.565316170.860.66+4.670-31.2-26.511.8+8583020.34
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
'25/11/17120124120122+0.48+0.393.145806490.890.74+122-17.1-13.9+91.411.8-3575020.35
'25/11/14118124118122+2.39+25.68799390.941.13+327-8.12+10.8+33011.8-24578020.35
'25/11/13115121115119+3.82+3.314.967098560.830.88+283-7.07-0.7+27511.8-13602020.33
'25/11/12116118115116-1.43-1.222.046787070.960.82-12.5-7.26-0.85-20.611.8-2615020.33
'25/11/11117118116117+0.96+0.821.654295320.810.53-88-7.26-5.69-10111.8+1617020.32
'25/11/10117118114116-1.43-1.222.857801,1430.680.94-1200+3.17-11711.8+31616020.32