≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4157 太景*-KY / K線圖(日)

4157 太景*-KY

日期: 10/28權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.798.72+0.07+0.8%1.03%8.818.868.77
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
362318.6萬1732.09張/筆8.86.139.950.24
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)
731638.6萬3691.98張/筆8.74-0.13 (-1.47%)

連續漲跌: 連2跌→漲  ( +0.07元 / +0.8%)

財報評分: 最新68分 / 平均61分

上櫃指數: 394.61 (15.41 / +4.06%)

新聞及公告

• 更正公告太景*-KY越南合作夥伴遞交太捷信(奈諾沙星)口服膠囊及靜脈輸液新藥上市許可申請(NDA)，並獲越南藥品管理局 (DAV)正式受理相關資訊。(更正第5點遞件合作夥伴公司名稱) (公告訊息 10/19 14:18)

• 太景*-KY接獲越南合作夥伴Fideschem Inc.通知已遞交太捷信(奈諾沙星)口服膠囊及靜脈輸液新藥上市許可申請(NDA) ，並獲越南藥品管理局（DAV）正式受理。 (公告訊息 10/18 14:52)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

• 8檔防疫股鎖漲停！　流感危機狂吸搶短買盤 (ETtoday新聞雲 10/08 12:37)

• 太景*-KY董事會通過2026年第二季合併財報 (公告訊息 08/26 17:35)

• 代重要子公司太景醫藥研發(北京)有限公司公告監事異動 (公告訊息 08/26 15:05)

• 代重要子公司太景生物科技股份有限公司公告法人代表人董事異動 (公告訊息 08/26 15:01)

• 2026年第2季財務報告董事會召開日期為2026年08月26日 (公告訊息 08/18 19:10)

• 接獲合作夥伴Boryung Biopharma Co.Ltd.通知抗流感病毒新藥 Pixavir marboxil (TG-1000)膠囊獲韓國食品藥物安全部(MFDS)同意進行三期臨床試驗。 (公告訊息 08/10 15:38)

• 太景*-KY法人代表人董事異動 (公告訊息 07/31 16:30)

• 代重要子公司太景生物科技股份有限公司公告法人代表人董事辭任 (公告訊息 07/27 17:15)

• 太景*-KY法人代表人董事辭任 (公告訊息 07/27 17:01)

• 太景*-KY取得會計師2025年內部控制專案審查報告 (公告訊息 06/26 14:24)

4157 太景*-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/28 交易資料統計

共3,115日
成交價: 8.79元 (+0.07元/ +0.8%)成交張數: 362張成交金額: 319萬元
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92低
近2日新高
連2跌→漲
(+0.07元/ +0.8%)
第208低
近45日新低
第3188高
近45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

結算價
8.79元		3日
10/22
~10/28
5日
10/20
~10/28
10日
10/13
~10/28
1個月
09/29
~10/28
3個月
07/30
~10/28
半年
04/30
~10/28
1年
'25/10/29
~10/28
2年
'24/10/29
~10/28
3年
'23/10/30
~10/28
5年
'21/10/29
~10/28
10年
'16/10/31
~10/28
15年20年今年
01/02
~10/28
起算價8.988.879.198.857.9310.159.1914.114.9516.1529.9--13.4
漲跌價-0.19-0.08-0.4-0.06+0.86-1.36-0.4-5.31-6.16-7.36-21.11---4.61
漲跌幅-2.12%-0.9%-4.35%-0.68%+10.8%-13.4%-4.35%-37.7%-41.2%-45.6%-70.6%---34.4%
振幅3.79%4.74%5.77%10.8%20.2%25.3%94.3%63.5%65.6%84.3%105%--64.7%
成交張數1,8153,6881.03萬2.57萬5.74萬13.8萬52.6萬79.4萬124萬262萬538萬--37.1萬
成交金額1,601萬3,280萬9,167萬2.32億5.12億12.4億62.9億90.2億159億395億1,042億--44.2億
週轉率0.25%0.52%1.44%3.62%8.07%19.4%73.9%111%174%368%756%--52.1%

* 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
'26/10/288.818.868.778.79+0.07+0.81.033621732.090.03+4400+443.22+38,3230210.25
'26/10/278.868.868.658.72-0.13-1.472.377313691.980.06-2680-0.11-2683.21-158,320-1210.25
'26/10/228.978.998.858.85-0.13-1.451.567223122.310.06-810-0.27-81.23.23-338,3350220.26
'26/10/218.979.078.928.98+0.04+0.451.681,0183972.560.09+28300+2833.23-268,3680220.26
'26/10/208.889.068.868.94+0.07+0.792.258554821.770.08+3940+0.38+3943.19-308,3940220.26
'26/10/199.099.098.758.87-0.09-13.791,5096532.310.13-2890-1.61-2913.13-1068,4240220.26
'26/10/168.879.178.858.96+0.16+1.823.641,4255862.430.13+4100+1.6+4123.15-488,5300220.26
'26/10/158.969.018.768.8-0.12-1.352.81,2696312.010.11+120+0.01+123.09+68,578-1220.26
'26/10/148.959.068.898.92+0.05+0.561.929204761.930.08+75.10-0.27+74.83.09-1038,5720230.27
'26/10/139.19.188.868.87-0.32-3.483.481,4637521.950.13-1760-0.24-1763.07-1158,6750230.27
'26/10/129.259.319.059.19-0.14-1.52.792,6631,3481.980.24-7800+0.51-7793.08+828,790-5230.26
'26/10/088.639.48.69.33+0.78+9.129.367,6923,1492.440.71+3370-0.19+3373.16+4328,708+5280.32
'26/10/078.468.68.458.55+0.08+0.941.778293092.680.07+3420+0.19+3423.1+468,2760230.28
'26/10/068.568.568.448.47-0.05-0.591.416172952.090.05-900-93.05+308,2300230.28
'26/10/058.688.688.528.52-0.13-1.51.851,0774452.420.09-57100-5713.05-178,2000230.28
'26/10/028.78.738.648.65-0.08-0.921.036673421.950.06-3000-0.82-3013.13+688,2170230.28
'26/10/018.878.878.728.73-0.16-1.81.694863861.260.04-1330-0.66-1343.17+78,1490230.28
'26/09/308.78.918.698.89+0.21+2.422.536724331.550.06+4010+0.04+4013.19-318,1420230.28
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
'26/09/298.898.928.688.68-0.17-1.922.717653602.120.07-3040+0.05-3043.13+478,1730230.28
'26/09/248.998.998.88.85-0.02-0.232.143944110.960.03-1670-0.26-1673.17+238,1260230.28
'26/09/238.999.028.878.87-0.01-0.111.691,1273693.050.1+6060+0.55+6073.19-428,1030230.28
'26/09/228.999.058.858.88-0.11-1.222.226974261.640.06-2080-0.39-2083.1+428,1450230.28
'26/09/219.049.048.948.99-0.07-0.771.15053361.50.05+190-0.2+18.83.13+78,1030230.28
'26/09/189.099.18.999.06001.218363142.660.08+12.10+1.41+13.53.13-708,0960230.28
'26/09/178.969.098.969.06+0.11+1.231.459914222.350.09+5020-1+5013.12-888,1660230.28
'26/09/168.78.958.78.95+0.26+2.992.886244741.320.06+1410-0.15+1413.05-38,2540230.28
'26/09/158.678.88.668.69+0.02+0.231.617033172.220.06+3410+0.09+3413.03-398,2570230.28
'26/09/148.658.768.638.67-0.01-0.121.54252861.490.04+220+0.49+22.52.86+218,2960230.28
'26/09/118.858.928.638.68-0.18-2.033.271,0215541.840.09-2960-0.01-2962.85+318,2750230.28
'26/09/109.089.138.868.86-0.17-1.882.998394321.940.08+23.10+0.13+23.32.88+458,244-3230.28
'26/09/099.19.18.999.03+0.02+0.221.226052432.490.05+2730+0.23+2732.87+588,199-7260.32
'26/09/089.179.198.969.01-0.16-1.742.511,0614822.20.1+27.20-1.52+25.72.83-168,1410330.41
'26/09/078.979.288.99.17+0.42+4.84.341,9257862.450.18+990+0.27+99.32.82-518,1570330.4
'26/09/048.88.88.698.75001.264422162.050.04+490+0.8+49.82.8-298,2080330.4
'26/09/038.968.978.758.75-0.13-1.462.484774271.120.04+580-0.08+57.92.79-388,2370330.4
'26/09/028.9498.838.88-0.06-0.671.95433641.490.05+980-0.55+97.42.78+248,2750330.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/019.039.098.938.94-0.04-0.451.786752812.40.06-870-0.4-87.42.77-38,2510330.4
'26/08/318.999.088.918.98-0.01-0.111.894602751.670.04-1510+0.76-1502.77+378,254+6330.4
'26/08/289.059.068.978.99-0.01-0.1118373072.730.08+3990+1.11+4002.79+48,2170270.33
'26/08/279.089.158.939-0.1-1.12.429198131.130.08+3270-1.12+3262.73+288,2130270.33
'26/08/269.129.219.039.1-0.02-0.221.977913622.190.07-60.90-0.59-61.52.62+58,1850270.33
'26/08/259.049.128.929.12+0.12+1.332.225223451.510.05+76.10+1.08+77.22.62+78,180+1270.33
'26/08/249.229.3499-0.05-0.553.761,2926372.030.12+5.10+5.54+10.62.6+158,1730260.32
'26/08/219.049.128.989.05+0.05+0.561.565682642.150.05-1850-0.39-1852.59+1228,1580260.32
'26/08/208.789.068.779+0.23+2.623.317013851.820.06+4100+0.65+4112.62-418,0360260.32
'26/08/198.698.818.638.77+0.09+1.042.072662001.330.02+840+0.42+84.42.56+28,0770260.32
'26/08/188.658.758.638.68001.384712092.250.04+1870+1.25+1882.55-998,0750260.32
'26/08/178.758.868.688.68-0.16-1.812.044842781.740.04-7300-732.52+328,1740260.32
'26/08/149.19.18.848.84-0.29-3.182.859805331.840.09-4420-0.39-4432.53-1508,142+1260.32
'26/08/139.159.239.049.13+0.07+0.772.17693452.230.07+10700+1072.59+478,2920250.3
'26/08/129.049.239.039.06+0.04+0.442.229714802.020.09-240-0.23-24.22.58+178,2450250.3
'26/08/118.89.238.89.02+0.32+3.684.941,6157222.240.15+4630-0.46+4632.58-548,2280250.3
'26/08/108.778.778.628.7-0.07-0.81.716943651.90.06+1170+0.51+1182.51+58,2820250.3
'26/08/078.588.878.568.77+0.29+3.423.661,0154322.350.09+2290-0.19+2292.49-408,277+2250.3
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
'26/08/068.68.68.458.48-0.13-1.511.745283181.660.04-810+0.7-80.32.45+368,317-2230.28
'26/08/058.398.738.398.61+0.28+3.364.089814412.230.08-1100-0.48-1102.46-678,281+2250.3
'26/08/048.218.338.138.33+0.12+1.462.445062971.70.04+1890+0.21+1892.46-318,348+5230.28
'26/08/038.148.288.088.21+0.08+0.982.466402452.610.05-64.20+0.57-63.62.43+1208,379+1180.21
'26/07/318.048.348.048.13+0.23+2.913.88555221.640.07+11700+1172.43-98,2590170.21
'26/07/307.9387.87.9-0.03-0.382.529284162.230.07+1700-0.14+1702.4+268,2680170.21
'26/07/298.248.247.737.93-0.17-2.16.31,7637592.320.14+1600-0.4+1602.37-4518,242+4170.21
'26/07/288.298.38.18.1-0.2-2.412.418845071.740.07-6.850-0.84-7.692.34-398,693-1130.15
'26/07/278.388.388.38.3-0.07-0.840.964982322.150.04+120+0.63+12.62.3-218,7320140.16
'26/07/248.478.58.368.37-0.11-1.31.654322831.530.04-530+0.68-52.32.29+238,753+1140.16
'26/07/238.648.698.418.48-0.14-1.623.256824391.550.06-2050-0.6-2062.29+218,7300130.15
'26/07/228.598.758.578.62+0.04+0.472.18924132.160.08+3400+0.41+3402.32-358,7090130.15
'26/07/218.628.658.528.58+0.06+0.71.535002062.430.04-700-0.15-70.12.27-208,7440130.15
'26/07/208.58.638.378.52+0.09+1.073.088594112.090.07+2940-0.24+2932.28-238,764-3130.15
'26/07/178.928.928.438.43-0.47-5.285.511,1547171.610.1-2990-0.16-2992.24-18,7870160.18
'26/07/168.878.98.758.9+0.03+0.341.694082181.870.04-30+0.28-2.722.27-328,7880160.18
'26/07/158.98.928.768.87+0.27+3.141.865882712.170.05+42.90-0.67+42.22.27-758,8200160.18
'26/07/148.868.898.58.6-0.33-3.74.378475661.50.07+85.80+0.8+86.62.26+698,895+3160.18
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
'26/07/139.189.188.888.93-0.2-2.193.298225221.570.07-1990-0.32-1992.25-188,8260130.15
'26/07/099.169.199.079.13+0.03+0.331.326233301.890.06+290-0.43+28.62.27+278,8440130.15
'26/07/089.159.229.049.1+0.05+0.551.997553392.230.07+220+0.37+22.42.27-98,8170130.15
'26/07/079.289.289.059.05-0.15-1.632.51,2116361.90.11+2540-0.13+2542.26-1208,826-5130.15
'26/07/069.219.549.169.2+0.05+0.554.152,1108892.370.2-3300+0.03-3302.22+988,946+5180.2
'26/07/039.029.278.939.15+0.02+0.223.722,0389612.120.19-3480-0.38-3482.22+678,8480130.15
'26/07/028.59.188.59.13+0.55+6.417.932,2099732.270.2-2850+0.55-2852.26+928,781+11130.15
'26/07/018.668.688.478.58-0.03-0.352.448994711.910.08+1970-1.75+1952.3+88,689020.02
'26/06/308.438.618.438.61+0.18+2.142.146783741.810.06-840+1.61-82.42.27+138,681020.02
'26/06/298.28.438.28.43+0.23+2.82.81,0685072.110.09+3410+0.11+3412.28+898,668020.02
'26/06/268.558.558.28.2-0.28-3.34.131,9579422.080.16-2990-4.78-3042.23-1688,579+120.02
'26/06/258.558.718.468.48+0.02+0.242.961,0535142.050.09-55.10+0.52-54.62.24+258,747010.01
'26/06/248.468.588.418.46002.011,2895612.30.11+7300-0.98+7292.24+208,722+110.01
'26/06/238.578.598.438.46-0.11-1.281.871,3056881.90.11+310-5.96+252.14-718,702-200
'26/06/228.748.748.558.57-0.17-1.952.171,6828821.910.14-2630-4.73-2672.13+278,773-420.02
'26/06/188.758.838.78.74+0.02+0.231.495894031.460.05+420-2.81+39.22.14+158,746-160.07
'26/06/178.688.738.618.72+0.04+0.461.384512771.630.04+5.860-1.35+4.511.99-1248,731070.08
'26/06/168.858.888.678.68-0.17-1.922.379695501.760.09-3920-11.9-4041.98+778,855070.08
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
'26/06/158.848.958.848.85+0.01+0.111.247764241.830.07-480-1.74-49.82.01+78,778-170.08
'26/06/128.668.848.68.84+0.24+2.792.791,3156422.050.11+4660-0.71+4652.01+1248,771080.09
'26/06/118.658.758.578.6002.098824332.040.08-740-0.27-74.31.95+608,647+180.09
'26/06/108.968.968.68.6-0.28-3.154.052,2121,0252.160.19+56.30-14.3+41.91.95-988,587-170.08
'26/06/098.999.098.888.88-0.03-0.342.361,7216632.60.15-5890-0.27-5891.93+1798,685-180.09
'26/06/088.849.018.548.91-0.21-2.35.152,4141,2002.010.21-5640+48.6-5151.98+728,506-890.11
'26/06/059.089.319.039.12+0.09+13.13,1041,1332.740.28-6070-1.99-6092.02+818,434+2170.2
'26/06/049.039.158.999.03001.771,9057632.50.17+5300-0.48+5292.08+398,353+5150.18
'26/06/039.099.098.989.03-0.03-0.331.211,6326592.480.15+4970-2.79+4942+418,314-2100.12
'26/06/029.069.098.949.06001.662,2338752.550.2-3100+0-3101.92+918,273+1120.15
'26/06/019.199.219.039.06001.991,9697712.550.18-3500+0.49-3501.92-938,182+4110.13
'26/05/299.019.1599.06+0.05+0.551.661,2184662.610.11+4690+2.45+4711.95+78,275070.08
'26/05/289.19.18.989.01-0.01-0.111.331,2945632.30.12-6.80-0.03-6.831.88-68,268+170.08
'26/05/279.19.178.999.02-0.01-0.111.992,1106233.390.19+5940+0.97+5951.88+148,274060.07
'26/05/269.229.229.039.03-0.19-2.062.061,3547001.930.12-5050-0.34-5051.79+1618,260-360.07
'26/05/259.229.329.079.22-0.04-0.432.71,4916962.140.14+2380-0.61+2381.83+308,099090.11
'26/05/229.219.339.099.26+0.05+0.542.611,5116622.280.14-3710+1.63-3691.79+488,069-190.11
'26/05/219.079.289.049.21+0.19+2.112.661,2775422.360.12+6710+1+6721.81-288,021-5100.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/209.259.259.029.02-0.18-1.962.51,2095552.180.11-370-1.63-38.61.71+1068,049+3150.19
'26/05/199.249.679.189.2-0.04-0.435.31,6407452.20.15-6770+1.36-6761.71+1867,943-4120.15
'26/05/189.169.248.979.24+0.07+0.762.947814251.840.07+1940+0.13+1941.75-287,7570160.21
'26/05/159.249.399.139.17-0.07-0.762.818814591.920.08-1170+0.17-1171.72+657,7850160.21
'26/05/149.219.289.089.24+0.03+0.332.171,9317152.70.18+7060-0.31+7061.72-2537,7200160.21
'26/05/139.229.299.139.21-0.02-0.221.739714842.010.09+960+0.52+96.51.61-747,973-6160.2
'26/05/129.279.49.159.23-0.03-0.322.71,1815862.020.11+3680+0.55+3691.59-48,0470220.27
'26/05/119.519.589.249.26-0.19-2.013.61,7739701.830.17+1470-1.28+1461.53-358,051+1220.27
'26/05/089.729.849.449.45-0.27-2.784.121,7238522.020.17-4490+1.08-4481.5-338,0860210.26
'26/05/079.739.859.689.72+0.04+0.411.761,0465341.960.1+2490+0.5+2491.55-528,119+1210.26
'26/05/061010.059.689.68-0.32-3.23.72,3881,1572.060.23-7700-0.5-7711.49+468,171-2200.24
'26/05/059.9310.159.9310+0.08+0.812.228013852.080.08+3310-0.04+3311.56-298,125+3220.27
'26/05/049.9710.159.99.92-0.08-0.82.51,5226662.290.15-7250+0.3-7251.5+1908,1540190.23
'26/04/3010.210.39.9810-0.15-1.483.159414682.010.09-1550-0.4-1551.56+357,964-3190.24
'26/04/2910.110.2510.0510.15+0.1+11.995792572.250.06+8700+871.56-427,929+3220.28
'26/04/2810.110.21010.05-0.05-0.51.984312611.650.04+11500+1151.55-317,9710190.24
'26/04/2710.110.19.8810.1002.181,0525112.060.11+2120+0.2+2121.53+368,002-20190.24
'26/04/2410.0510.21010.1+0.1+121,1554452.60.12+38000+3801.5+117,966+20390.49
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
'26/04/2310.3510.359.9910-0.45-4.313.442,4581,0132.430.25-2500+0.4-2501.44+657,955+6190.24
'26/04/2210.3510.4510.2510.45+0.15+1.461.941,0444512.310.11+3800+0+3801.42-487,890+3130.16
'26/04/2110.3510.510.310.3-0.05-0.481.939644931.960.1+2770-0.43+2771.32-217,938-15100.13
'26/04/2010.510.510.3510.35-0.2-1.91.421,2956212.090.13+2850-0.24+2851.28-97,959-4250.31
'26/04/17111110.510.55-0.35-3.214.591,2126471.870.13-3020+0.36-3021.24-707,9680290.36
'26/04/1610.9511.0510.810.9+0.15+1.42.338485061.670.09-1870-0.08-1871.28+278,0380290.36
'26/04/1510.610.810.510.75+0.25+2.382.861,2375552.230.13+5800+0.5+5801.3-298,011+1290.36
'26/04/1410.510.6510.410.5-0.05-0.472.371,3486282.150.14+5140-0.48+5131.22+28,040-15280.35
'26/04/1311.211.210.2510.55-0.7-6.228.443,8951,6892.310.41-5180+0.27-5181.14+1268,038+31430.53
'26/04/1011.211.2511.0511.25+0.2+1.811.819544562.090.11+21800+2181.19-777,912+10120.15
'26/04/0911.2511.2511.0511.05-0.15-1.341.799964892.040.11+980+0.24+98.22.56+597,989020.03
'26/04/0811.211.311.111.2001.791,0925142.130.12-1530-0.29-1532.54-687,930020.03
'26/04/0711.411.511.1511.2-0.15-1.323.088505641.510.1-1450+0.2-1452.56+287,998020.03
'26/04/0211.411.611.311.35+0.1+0.892.671,6807732.170.19+140-0.6+13.42.58+1707,970020.03
'26/04/0111.3511.511.0511.25+0.15+1.354.051,5986182.590.18+7040+0.52+7052.58+177,800020.03
'26/03/3111.2511.351111.1-0.1-0.893.121,1575052.290.13+1760-0.69+1752.48-57,783+220.03
'26/03/3011.3511.3511.1511.2-0.2-1.751.757103212.210.08-1430-0.04-1432.45+317,788000
'26/03/2711.411.411.1511.4+0.2+1.792.238553592.380.1+4690+0.08+4692.47-47,757000
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
'26/03/2611.4511.511.211.2-0.1-0.882.659244182.210.1+2880+0.77+2892.4-947,761000
'26/03/2511.711.711.311.3-0.05-0.443.521,0574442.380.12+2510-0.44+2512.36-37,855000
'26/03/2411.411.4511.2511.35+0.05+0.441.779903592.760.11+3140-0.48+3142.33-237,858000
'26/03/2311.411.7511.211.3-0.25-2.164.761,3866112.270.16-1380+0.16-1382.28-957,881000
'26/03/2011.2511.611.211.55+0.3+2.673.561,8176532.780.21+6440-0.09+6442.29+157,976-600
'26/03/1911.5511.5511.2511.25-0.2-1.752.621,5487202.150.18-1850+0.9-1842.2+227,961-260.08
'26/03/1811.3511.4511.311.45+0.25+2.231.341,7847342.430.2+9380-0.16+9382.23+567,939-280.1
'26/03/1711.311.411.211.2001.791,3946392.180.16+4800-0.17+4802.1+107,8830100.13
'26/03/1611.311.311.111.2+0.05+0.451.791,1234832.320.13+2420-90.3+1522.03+267,873-6100.13
'26/03/1311.211.351111.15-0.1-0.893.111,3035012.60.15+2590+2.31+2611.99-487,847-2160.2
'26/03/1211.7511.7511.2511.25-0.5-4.264.261,4748851.670.17-4420+2.84-4391.89-267,895-1180.23
'26/03/1111.3511.811.3511.75+0.55+4.914.021,0975701.930.13+2420-1.34+2411.93+67,921+2190.24
'26/03/1011.4511.711.211.2-0.05-0.444.441,1795802.030.13+730-1.4+71.61.89+387,915-2170.21
'26/03/0911.811.811.1511.25-0.95-7.795.333,1541,3722.30.36+4440+5.91+4501.86+1067,877-6190.24
'26/03/0612.0512.311.9512.2+0.2+1.672.921,0015521.810.12+65.30-1.09+64.21.79+177,771+5250.32
'26/03/0511.9512.111.7512+0.35+331,5226872.220.18+6070-2.2+6051.78-67,754-1200.26
'26/03/0412.112.211.6511.65-0.6-4.94.492,4681,4861.660.29-800+4.17-75.81.7+517,760+6210.27
'26/03/0312.0512.351212.25+0.25+2.082.921,9108742.180.23+5430-1.32+5421.7+377,709+1150.19
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/021212.2511.9512-0.35-2.832.431,8811,0281.830.23-3590+1.5-3571.62+177,672-19140.18
'26/02/2612.312.412.212.35+0.05+0.411.631,0235351.910.13+2110-0.22+2111.67-287,655+2330.43
'26/02/2512.4512.512.1512.3-0.15-1.22.811,6117742.080.2-3880+0.94-3871.63+417,6830310.4
'26/02/2412.3512.6512.3512.45+0.1+0.812.431,1916081.960.15-4520-1-4531.68+457,642-21310.41
'26/02/2312.212.4512.112.35+0.15+1.232.871,5296942.20.19-1570-82.9-2401.74+287,597-3520.68
'26/02/1112.112.31212.2+0.1+0.832.481,7696962.540.21+1090+0.4+1091.76+1057,569+1550.73
'26/02/1012.312.3512.112.1-0.2-1.632.031,6227072.290.2+3560-24.6+3311.74-147,464+3540.72
'26/02/0912.5512.6512.2512.3-0.05-0.43.241,7467762.250.22-3040+0.11-3041.69+287,478+1510.68
'26/02/0612.612.712.112.35-0.25-1.984.763,1221,3072.390.39+6310+7.29+6381.71-1457,450+13500.67
'26/02/0513.413.412.612.6-0.8-5.975.974,9102,1502.280.64+6070+8.74+6161.62-1677,595-5370.49
'26/02/0413.313.413.213.4+0.1+0.751.51,2065702.120.16-3130-0.03-3131.52-457,7620420.54
'26/02/0313.4513.5513.2513.3+0.05+0.382.261,5466452.40.21+1030-3.2+99.81.55+417,807-19420.54
'26/02/0213.6513.7513.1513.25-0.35-2.574.412,6191,1812.220.35+2740+4.65+2791.51-897,766+19610.79
'26/01/3013.8513.9513.513.6-0.05-0.373.32,8821,1422.520.39+2250+2.88+2281.44+697,855+2420.53
'26/01/2914.514.513.6513.65-0.8-5.545.887,5242,8322.661.05-1,1580+6.16-1,1521.32+2277,786-6400.51
'26/01/281515.614.4514.45-0.4-2.697.749,6663,1833.041.45-1,0220+12.9-1,0091.37+5337,559+1460.61
'26/01/2715.6516.1514.8514.85008.7515,6914,8033.272.41-2,3110-7.62-2,3191.43-257,026+4450.64
'26/01/2614.4514.9514.214.85+0.55+3.855.246,2752,2392.80.92+6370-9.68+6271.6+617,0510410.58
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
'26/01/2314.214.414.1514.3+0.05+0.351.752,7911,1782.370.4+720+0.31+72.31.47+1896,990+4410.59
'26/01/2214.214.5513.814.25+0.2+1.425.346,0762,2982.640.85-2650+3.06-2621.44-2886,801+10370.54
'26/01/2114.314.414.0514.05-0.1-0.712.474,1391,4282.90.59-1110-0.01-1111.44-37,089-10270.38
'26/01/2014.2514.414.114.15-0.15-1.052.12,7971,2142.30.4+440-67-231.42-107,0920370.52
'26/01/1914.614.7514.214.3-0.1-0.693.824,6751,9292.420.68-7250+2.6-7221.38+797,102-10370.52
'26/01/1614.7515.0514.414.4-0.25-1.714.445,4272,1282.550.8-1,0990+2.72-1,0961.35+2967,023+5470.67
'26/01/1514.51514.3514.65+0.35+2.454.555,3702,0072.680.79-7660+16.3-7501.43+1346,727+1420.62
'26/01/1414.514.614.114.3-0.15-1.043.464,7091,7072.760.67+8900-0.05+8901.45-2036,593-5410.62
'26/01/1315.0515.0514.2514.45-0.2-1.375.466,7212,4532.740.98-5450+70.5-4741.32+366,796-14460.68
'26/01/1215.3515.5514.414.65-0.7-4.567.4910,0744,0292.51.49-1,2810-42.3-1,3231.3-2956,760-14600.89
'26/01/091616.41515.35-0.25-1.68.9712,5745,1942.421.96-1,1920+6.22-1,1861.41+2217,055-19741.05
'26/01/0815.1516.151515.6+0.75+5.057.7414,9545,3352.82.33+1,8880-8.89+1,8791.54+3176,834+19931.36
'26/01/0715.3515.3514.4514.85+0.85+6.076.4314,8636,1442.422.22-1,7310-9.19-1,7401.27-896,517+19741.14
'26/01/0613.314.0513.214+0.7+5.266.395,5091,8093.050.75+1,01800+1,0181.38+196,606+4550.83
'26/01/0513.113.41313.3+0.15+1.143.044,5361,5342.960.6+5280+8.08+5361.21-1806,587+3510.77
'26/01/0213.3513.913.113.15-0.25-1.875.975,5361,9822.790.74-1,0330-1.22-1,0341.09+1386,7670480.71
'25/12/311313.751313.4+0.45+3.475.797,1262,4792.870.95-8030-12-8151.12+3586,629+2480.72
'25/12/3012.7513.212.5512.95+0.1+0.785.065,2752,1222.490.68-1,2970+4.8-1,2931.15+3566,271+2460.73
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
'25/12/291213.11212.85+0.9+7.539.2111,5783,7433.091.49-6290-8.68-6381.21-1065,915+10440.74
'25/12/2612.1512.411.911.95-0.15-1.244.132,7531,1072.490.33-5190-3.18-5221.22-86,021-3340.56
'25/12/2412.212.312.0512.1-0.05-0.412.061,3255852.270.16-1780+3-1751.29+186,029-8370.61
'25/12/2312.2512.4512.0512.15+0.05+0.413.312,0937882.660.26-970-4-1011.28-1066,011-1450.75
'25/12/2212.412.451212.1-0.3-2.423.633,2331,2672.550.39+2660+9.98+2761.28-2866,117-9460.75
'25/12/1912.5512.9512.212.4+0.15+1.226.123,3331,5392.170.42-5190-5.15-5241.24+2246,403+7550.86
'25/12/1812.91312.2512.25-0.8-6.135.754,8692,1892.220.61-7160+5.98-7101.29-666,179-8480.78
'25/12/1713.813.812.813.05-0.65-4.747.39,3783,9142.41.24-6050-142-7471.35-346,245-21560.9
'25/12/1615.215.213.1513.7-0.2-1.4414.729,5178,7593.374.22-7840+207-5771.41+2066,279-202771.23
'25/12/1513.913.913.913.9+1.25+9.8804,8041,0024.790.67-230+6.99-161.49-796,073+2412794.59
'25/12/1212.6512.6512.6512.65+1.15+1009,9091,3277.471.25-1260-6.01-1321.5+4336,152+6380.62
'25/12/1111.311.511.2511.5+0.25+2.222.221,8977522.520.22+41300+4131.51+1665,7190320.56
'25/12/1011.511.5511.211.25-0.2-1.753.061,6767232.320.19-6140+2-6121.46+895,5530320.58
'25/12/0911.0511.4510.811.45+0.35+3.155.862,9051,1402.550.32+57500+5751.54+185,464+3320.59
'25/12/0811.5511.811.111.1-0.2-1.776.194,9401,8012.740.57-1,3940-5.99-1,4001.46-1375,446-5290.53
'25/12/0511.111.310.911.3+0.3+2.733.642,5001,0002.50.28-2910-0.13-2911.65+195,583-15340.61
'25/12/0411.1511.310.911-0.05-0.453.623,9431,4262.770.44-6100+0.03-6101.69-1085,564+13490.88
'25/12/0310.2511.2510.1511.05+0.8+7.810.75,7322,3142.480.62+3060+25.6+3321.78+5255,672-1360.63
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
'25/12/0210.310.8510.110.25+0.27+2.717.522,9991,2852.330.31-3630-4.7-3681.73+575,147+19370.72
'25/12/019.789.989.79.98+0.2+2.042.868644421.950.08+240-6.04+181.78+1145,090+2180.35
'25/11/289.9810.159.779.78-0.16-1.613.822,1818192.660.22-170-1-181.78+954,9760160.32
'25/11/279.649.969.619.94+0.35+3.653.651,5087022.150.15+28500+2851.78+424,881+4160.33
'25/11/269.49.669.49.59+0.25+2.682.782,2268152.730.21+4710-0.72+4701.74+2734,839-1120.25
'25/11/259.169.49.039.34+0.22+2.414.061,8516442.870.17+5250+0.87+5261.68-254,5660130.28
'25/11/249.29.359.059.12-0.04-0.443.281,1274622.440.1-3400-341.6-334,5910130.28
'25/11/219.29.4199.16-0.07-0.764.441,9497152.730.18+210+0.68+21.71.61+1984,624+1130.28
'25/11/209.139.269.059.23+0.16+1.762.326993422.040.06+9900+991.6-514,4260120.27
'25/11/199.119.1699.07001.764712791.690.04-1090+0.85-1081.53+64,4770120.27
'25/11/189.319.319.049.07-0.26-2.792.899244522.040.08-510+3.51-47.51.55-174,4710120.27
'25/11/179.579.639.339.33-0.13-1.373.179264082.270.09-1550+8.76-1461.76-364,4880120.27
'25/11/149.59.649.459.46-0.06-0.6321,0914932.210.1-1030+3.37-99.61.78+804,5240120.27
'25/11/139.79.919.519.52-0.12-1.244.152,5209882.550.24+2070-2+2051.79+1124,4440120.27
'25/11/129.159.89.159.64+0.5+5.477.113,0371,1292.690.29+1,2580-5+1,2531.76+1284,332+1120.28
'25/11/1199.2899.14+0.11+1.223.11,0964742.310.1+4810-3+4781.58-184,2040110.26
'25/11/109.149.188.939.03-0.11-1.22.749414941.90.08-530+2-511.51+154,222-2110.26
'25/11/079.099.189.039.14+0.04+0.441.654782771.730.04+11700+1171.51-364,2070130.31
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
'25/11/069.279.279.059.1-0.17-1.832.371,0335721.810.09-38100-3811.49+64,2430130.31
'25/11/059.229.449.19.27+0.06+0.653.698694951.760.08+2120+1+2131.55+504,2370130.31
'25/11/049.169.339.119.21+0.11+1.212.428904881.820.08+2330-2+2311.52+824,1870130.31
'25/11/039.099.3599.1+0.01+0.113.851,0735741.870.1+990+110+2091.48-734,1050130.32
'25/10/319.219.219.079.09-0.06-0.661.531,2015152.330.11+34400+3441.47-1964,1780130.31
'25/10/309.49.489.149.15-0.2-2.143.641,5198131.870.14-13900-1391.42+324,3740130.3
'25/10/299.259.649.259.35+0.16+1.744.242,7381,2112.260.26+14700+1471.38+1024,3420130.3