≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4137 麗豐-KY / K線圖(日)

4137 麗豐-KY

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
77.877.1+0.7+0.91%1.95%77.178.577
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
61475.8萬68901股/筆77.681.311.530.52
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)
126976.3萬146862張/筆77.55-1 (-1.28%)

連續漲跌: 連2跌→漲  ( +0.7元 / +0.91%)

財報評分: 最新66分 / 平均73分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 更正子公司2026年10月衍生性商品交易資訊 (公告訊息 11/11 16:55)

• 麗豐-KY董事會決議2026年第三季不分派股利 (公告訊息 11/09 17:09)

• 麗豐-KY董事會決議通過2026年第3季合併財務報告 (公告訊息 11/09 15:45)

• 麗豐-KY董事會通過重要決議 (公告訊息 11/09 15:33)

• 麗豐-KY受邀參加中國信託證券舉辦之2026年Q2法人說明會 (公告訊息 10/29 10:01)

• 澄清媒體報導 (公告訊息 10/19 10:27)

• 代子公司:Hong Kong Chlitina International Limited、 (BVI) Chlitina International Limited及(BVI) Chlitina Group Limited等子公司公告決議配發現金股息之相關事宜 (公告訊息 09/14 17:50)

• 更正麗豐-KY2026年第二季合併財務報告iXBRL申報資訊之母子公司間業務關係及被投資公司等相關資訊 (公告訊息 09/02 17:45)

• 麗豐-KY新任經理人案 (公告訊息 08/21 18:08)

• 代克麗緹娜集團有限公司等重要子公司公告董事異動 (公告訊息 08/21 18:07)

• 代子公司香港克麗緹娜國際有限公司及其他子公司公告現金增資案 (公告訊息 08/21 18:06)

• 代子公司康岑（上海）企業管理有限公司公告新增轉投資案 (公告訊息 08/21 18:05)

• 代子公司克麗緹娜（中國）貿易有限公司公告新增轉投資案 (公告訊息 08/21 18:05)

• 麗豐-KY董事會決議2026年第二季不分派股利 (公告訊息 08/21 18:04)

• 麗豐-KY董事會決議通過2026年第2季合併財務報告 (公告訊息 08/21 18:04)

• 麗豐-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/13 15:28)

• 代子公司公告：(BVI) Chlitina Group Limited等子公司公告決議配發現金股息之相關事宜 (公告訊息 06/30 16:22)

• 麗豐-KY受邀參加群益金鼎證券舉辦之再生醫療與消費醫療產業論壇 (公告訊息 06/29 16:14)

4137 麗豐-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共3,163日
成交價: 77.8元 (+0.7元/ +0.91%)成交張數: 61.3張成交金額: 476萬元
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24低
近2日新高
連2跌→漲
(+0.7元/ +0.91%)
第186低
近24日新低
第3132高
近24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
77.8元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年20年今年
01/02
~11/13
起算價78.575.78080.593.2104100124.5193.5238.5132--101
漲跌價-0.7+2.1-2.2-2.7-15.4-26.2-22.2-46.7-115.7-160.7-54.2---23.2
漲跌幅-0.89%+2.77%-2.75%-3.35%-16.5%-25.2%-22.2%-37.5%-59.8%-67.4%-41.1%---23%
振幅2.17%5.28%8.38%11.2%21.2%40.9%44.5%44.2%69%79.5%205%--44.1%
成交張數3136451,4203,0591.19萬2.69萬4.74萬8.57萬12.3萬26.1萬120萬--4.44萬
成交金額2,432萬5,028萬1.1億2.42億9.68億25.1億47億89.8億149億439億2,392億--44億
週轉率0.38%0.78%1.72%3.71%14.4%32.6%57.4%104%149%316%1450%--53.8%

* 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
'26/11/1377.178.57777.8+0.7+0.911.9561680.90.05
'26/11/1277.7787777.1-1-1.281.281261460.860.1-28.3+2.030-26.352.9-191,144000
'26/11/1178.578.777.578.1-0.4-0.511.531262370.530.1+5.01+1.33-4+2.3452.9-241,163000
'26/11/1078.479.877.378.5+1.4+1.823.241952590.750.15+470-1+4653-71,187000
'26/11/0975.87875.877.1+1.4+1.852.911371420.970.11+160-10+653-11,194000
'26/11/0674.676.773.575.7-2.2-2.824.113693990.920.28-16.80+4-12.853+81,195000
'26/11/0578.478.877.377.9-0.2-0.261.921131250.90.09-2.10-2-4.153-11,187000
'26/11/0478.278.276.978.1001.66891180.760.07-1.2500-1.255301,188000
'26/11/0379.679.877.678.1-1.5-1.882.761131460.780.09+0.220+8+8.2253+11,188000
'26/11/0280.180.279.479.6-0.4-0.51921190.770.07-37.80+8-29.853+71,187000
'26/10/3081.281.278.780-1.2-1.483.081963560.550.16-8.9600-8.9653.1+21,180000
'26/10/2979.982.579.981.2+1.8+2.273.273935200.750.32+17800+17853.1-51,178000
'26/10/287980.178.579.4+0.2+0.252.02801180.680.06+1300+1352.9-21,183000
'26/10/2779.179.278.279.2+0.1+0.131.261441490.970.11+17.800+17.852.9+31,185000
'26/10/2280807979.1-1.1-1.371.25981240.790.08-3200-3252.9+31,182000
'26/10/2179.880.379.780.2000.75761340.570.06-5000-5052.9+21,179000
'26/10/2080.480.880.180.2-0.3-0.370.87873620.240.07-30.4-0.98-4-35.453+11,177000
'26/10/1980.981.280.580.5-0.5-0.620.861391700.820.11+10-25-1-1653.1+71,176000
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
'26/10/1680.681.880.681+0.6+0.751.492142071.040.17+22.1-1-1+20.153+131,169000
'26/10/1580.581.48080.4-0.1-0.121.742132340.910.17+3.39-2.16+7+8.2353.1-41,156000
'26/10/1480.780.980.280.5-0.9-1.110.861925200.370.15-80.400-80.453.1+11,160000
'26/10/1380.182.779.881.4+4+5.173.755821,0290.570.47-4600-4653.1+231,159-1100
'26/10/1277.378.57777.4+0.2+0.261.941611800.890.12-21.500-21.553.1-201,1360110.97
'26/10/0876.477.376.477.2+0.8+1.051.181141440.790.09+7-1.010+5.9853.1+31,1560110.95
'26/10/0775.576.475.576.4+0.9+1.191.19572580.220.04+21-1.01-1+1953.1+111,1530110.95
'26/10/0676.276.375.575.5-0.3-0.41.06821660.490.06-14.2-2.030-16.353.1+11,1420110.96
'26/10/0575.876.375.675.8000.92671260.530.05+30-1.18+1.8253.2-51,1410110.96
'26/10/0276.176.575.775.8-0.5-0.661.051261540.820.1+2.150+1+3.1553.1+21,1460110.96
'26/10/0177.277.876.276.3-1-1.292.07973910.250.07-37.6+0.620-3753.301,1440110.96
'26/09/3076.977.676.977.3+0.8+1.050.9272870.830.06-5.40-3-8.453.4-11,1440110.96
'26/09/2976.376.976.376.5+0.3+0.390.7976820.930.06+23.8+2.030+25.853.4-21,1450110.96
'26/09/2477.677.676.176.2-1.4-1.81.931201730.690.09-290-0.15-29.153.3+81,1470110.96
'26/09/2378.478.977.677.6-1.2-1.521.6582990.830.06-15-10.4+0.09-25.453.4+11,1390110.97
'26/09/2277.878.877.878.8+1.1+1.421.291211430.850.09-10.7+290+18.353.4+11,1380110.97
'26/09/2178.878.877.577.7-1.1-1.41.651481680.880.12-61+10.5+0.77-49.753.4-11,137-1110.97
'26/09/1877.278.87778.8+1.8+2.342.341961980.990.15-1+6.86+5.68+11.553.4-161,1380121.05
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
'26/09/1777.177.376.777+0.2+0.260.78951100.870.07-11+4.330-6.6753.4-11,1540121.04
'26/09/1676.977.576.676.8+0.2+0.261.171842120.870.14-10+2.24+0.84-6.9253.4-21,155-1121.04
'26/09/1576.377.376.376.6+0.3+0.391.311703440.50.13-25+3.14-1-22.953.4-41,1570131.12
'26/09/1475.276.774.676.3+1.1+1.462.792372061.150.18-260-0.04-2653.4-31,1610131.12
'26/09/1176.276.774.975.2-1.1-1.442.361592170.730.12-55+3.14+0-51.953.4+81,1640131.12
'26/09/1077.277.67676.3-0.7-0.912.081943500.550.15-99+2.09-1.01-97.953.4+21,1560131.12
'26/09/097778.175.277-0.1-0.133.764614431.040.35-79.4+2.09-1-78.353.5+61,154+1131.13
'26/09/087878.177.177.1-1-1.281.282273130.730.18-5.30-1.43-6.7453.501,1480121.05
'26/09/0779.679.677.778.1-1.2-1.512.42934930.590.23-77.2+4.58-9.36-8253.6+81,1480121.05
'26/09/048080.278.979.3-0.6-0.751.633195970.530.25-37.6-0.01-25.1-62.853.6+81,1400121.05
'26/09/0381.281.379.879.9-1.4-1.721.854156100.680.33-102+1.05-37.1-13853.6+101,1320121.06
'26/09/0283.783.78181.3-2.1-2.523.244666290.740.38-72-2.63+1.53-73.153.8-51,1220121.07
'26/09/0184.284.883.383.4-0.8-0.951.783264110.790.27-1990-2.25-20153.6+51,1270121.06
'26/08/3185.985.98484.2-1.7-1.982.213185270.60.27-88.80-4.53-93.353.9+21,122+11121.07
'26/08/2887.687.685.685.9-2-2.282.283505810.60.3-1680-0.4-16953.9+101,120010.09
'26/08/2787.488.487.487.9+0.7+0.81.151011570.640.09-260-1-2754.101,110010.09
'26/08/2687.787.88787.2-0.2-0.230.922523110.810.22-390-14-5354.1+11,110010.09
'26/08/258888.287.387.4-1.1-1.241.022754110.670.24-63.40-27.1-90.554.1+41,109010.09
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
'26/08/2490.190.18888.5-1.8-1.992.334155850.710.37-1950-4.31-19954.2+61,105010.09
'26/08/2190.190.99090.30011391730.80.13-29.90+3-26.954.4-11,099010.09
'26/08/2090.290.689.690.3+0.3+0.331.112132550.830.19+590-0.02+5954.4+21,100010.09
'26/08/1990.790.989.690-0.1-0.111.441941821.070.18+210-32.4-11.454.3-31,098010.09
'26/08/1890.591.290.190.1-0.3-0.331.221902560.740.17-130-4.22-17.254.3+41,101010.09
'26/08/1793.293.390.190.4-2.8-33.435708090.710.52-2690-19.4-28854.3+101,097010.09
'26/08/1493.893.992.993.2-0.5-0.531.072542710.940.24-680-16.2-84.254.6+11,087+110.09
'26/08/1394.594.893.493.7-0.4-0.431.491922790.690.18-41-1.05-31.4-73.454.7+11,086000
'26/08/129696.193.994.1-1.9-1.982.293793830.990.36-1060-2.97-10954.7+71,085000
'26/08/1195.996.395.696+0.1+0.10.731571251.250.15+18.20+27+45.254.8+11,078000
'26/08/1095.995.995.295.9+0.3+0.310.7358760.760.0600+2+254.8+21,077000
'26/08/0794.996.394.995.6+0.7+0.741.481011180.860.1+240+10+3454.801,075000
'26/08/0695.195.294.594.9-0.6-0.630.731041080.970.1+80+3.9+11.954.8-11,075000
'26/08/0595.195.694.595.5+1+1.061.16871150.760.08-2.96-0.64-6.62-10.254.7+11,076000
'26/08/0494.794.994.494.5-0.6-0.630.53921070.860.09-12-1.04-6.84-19.954.7-11,075000
'26/08/0396.196.295.195.1-1-1.041.141092640.410.1-240-8.63-32.654.801,076000
'26/07/319496.69496.1+2.2+2.342.772062200.940.2+820+2+8454.8-41,076000
'26/07/3094.895.293.393.9-0.9-0.9522982901.030.28+1020+5.1+10754.701,080000
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
'26/07/2995.495.893.594.8-0.2-0.212.422083680.570.2+12.40+7.05+19.554.6+51,080000
'26/07/2895.395.394.295-0.1-0.111.161331490.890.13+4-2.08+6+7.9254.5-21,075000
'26/07/2794.595.794.595.1+0.6+0.631.2781791.020.08-130+2-1154.501,077000
'26/07/249494.793.794.5+0.5+0.531.061351390.970.13+1.920+10+11.954.501,077000
'26/07/2394.794.993.694-0.7-0.741.371402580.540.13-74-4.76+1.71-7754.5-31,077000
'26/07/2295.39694.794.7-0.6-0.631.361621920.840.15-220-3.42-25.454.6+31,080000
'26/07/2195.296.194.695.3+0.7+0.741.591081230.870.1-50-1.24-6.2454.6+11,077000
'26/07/2096969494.6-0.4-0.422.111251310.950.12+110+5.59+16.654.6-11,076000
'26/07/1796.7979595-1.7-1.762.071582240.710.15-12+2-1.64-11.654.5-11,077000
'26/07/1696.397.195.196.7+0.4+0.422.081021190.860.1+350+1+3654.501,078000
'26/07/1594.496.394.496.3+1.7+1.82.0184970.860.08+29-1-1+2754.5-31,078000
'26/07/1495.995.993.994.6-1.2-1.252.092403230.740.23-640+10.1-53.954.5-341,081000
'26/07/1396.89795.295.8-0.9-0.931.862212670.830.21-20-6.83-8.8354.5+41,115-100
'26/07/0995.698.195.596.7+1.9+22.7440140210.39+43-2.09-1.14+39.854.5+181,111010.09
'26/07/08969694.894.8-0.9-0.941.252492980.830.24-930-1.08-94.154.4+51,093-1410.09
'26/07/0796.79795.495.7-0.8-0.831.663615630.640.35-1250+8.91-11654.4-121,0880151.38
'26/07/0697.597.696.396.5-0.2-0.211.343033580.850.29-1390+0-13954.5+31,1000151.36
'26/07/0397.597.596.596.7-1.3-1.331.024836240.770.47-13800-13854.6+301,097+1151.37
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
'26/07/0210010197.298-2.5-2.493.786437830.820.63-246+1-138-38354.7-21,067+14141.31
'26/07/01110111107.5110.5+1+0.913.27707880.980.84-382+280-1.14-10355+81,069000
'26/06/30110110108.5109.5-1-0.91.362983510.850.33-1560-1.09-15755.4+91,061000
'26/06/29109110.5109110.5+2.5+2.311.391872130.880.21+1900+1955.6-11,052000
'26/06/26109.5109.5107.5108-2-1.821.822322530.920.25-1380-0.01-13855.6-21,053000
'26/06/25109.5110.5109.5110+0.5+0.460.91951570.60.1+1400+1455.7+11,055000
'26/06/24110110.5109109.5-1-0.91.361221680.730.13-340-1.04-3555.7-51,054000
'26/06/23110.5111110110.5+0.5+0.450.912192390.920.24+8.10+3+11.155.8-51,059000
'26/06/22109.5111109.5110+1+0.921.382041951.050.22+33.80+24+57.855.9+21,064000
'26/06/18109.5110108.5109-0.5-0.461.371871821.030.2-830+12-7155.8+11,062000
'26/06/17109110108.5109.5-0.5-0.451.361471381.070.16-41.20+50+8.7655.901,060-500
'26/06/16109.5110.5108.5110+0.5+0.461.831211181.030.13-31.200-31.256+11,060050.47
'26/06/15111111109109.5+0.5+0.461.831611690.950.18-49.20+0.91-48.356+111,059050.47
'26/06/12110110109109+1+0.930.931131340.840.12+340+4+3856.1-101,048050.48
'26/06/11108109.5107.5108-0.5-0.461.842552301.110.28+1370+4+14156.1-31,058050.47
'26/06/10109112108.5108.5-0.5-0.463.212032550.80.22+11.20+1+12.25601,061050.47
'26/06/09111.5112.5108.5109-4.5-3.963.525776120.940.63-890-5.33-94.356-31,061050.47
'26/06/08110115110113.5-2-1.734.336464921.310.73-12.30+44+31.756.1+241,064050.47
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
'26/06/05112.5116112115.5+4+3.593.596917080.980.79+2270+12.4+23956.101,040+450.48
'26/06/04108.5112.5108111.5+3+2.764.153915250.740.43+1250-4+12155.8-131,040+110.1
'26/06/03107109106108.5+2.5+2.362.832933020.970.32-41.60+68+26.455.7+81,053000
'26/06/02106.5107.5105.5106-0.5-0.471.8822922910.24-610-2-6355.7+21,045000
'26/06/01103.5106.5103106.5+3.5+3.43.44914591.070.52+68.90+131+20055.8-161,043000
'26/05/29102103.5102103+1+0.981.472222350.940.23-25.20+5-20.255.7-11,059000
'26/05/28102102.5101.5102000.981982470.80.2+20+1.75+3.7555.701,060000
'26/05/27103.5103.5102102-1-0.971.462572840.910.26-1060+3.72-10255.7+21,060000
'26/05/26103104.5102103002.432952501.180.3-27.90-3.64-31.555.8-11,058000
'26/05/25104104102103-1-0.961.923613860.940.37-1980+13.4-18555.8+81,059000
'26/05/22104.5104.5103.5104-0.5-0.480.961471550.950.15-61.20+13-48.256-11,051000
'26/05/21104.5104.5103.5104.5+1.5+1.460.97641310.490.07-140+3.25-10.756.101,052000
'26/05/20105.5105.5103103-1.5-1.442.391262260.560.13-430+4.72-38.356.1+131,052000
'26/05/19103.5104.5103.5104.5+1+0.970.97130971.340.14-50-1.15-6.1556.101,039000
'26/05/18104.5104.5102.5103.5-0.5-0.481.921812320.780.19-1000+0.07-99.956.1+61,039000
'26/05/15106.5106.5104104-2.5-2.352.352893050.950.3-1820-0.88-18356.2+41,033000
'26/05/14105.5107.5105106.5+1.5+1.432.381611830.880.17-24.70-1-25.756.4-41,029000
'26/05/13105.5107104.5105002.384642931.580.49+20+0.11+2.1156.4-21,033000
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
'26/05/12107.5108105105-2-1.872.83924220.930.41+500-2.06+47.956.4-11,035000
'26/05/11107.5108.5106.5107-0.5-0.471.861831850.990.2+210-0.03+2156.4+21,036000
'26/05/08108108106107.5001.862021791.130.22+57.500+57.556.3+11,034000
'26/05/07106107.5106107.5+1+0.941.412781971.410.3+1220-2.1+12056.3-51,033000
'26/05/06106106.5104.5106.5+0.5+0.471.892682531.060.28+450+1.12+46.156.1-221,038000
'26/05/05106106.5105.5106000.9467970.690.07+30+0.64+3.6456-81,060000
'26/05/04106.5106.5105106-0.5-0.471.41791490.530.08-80-1.07-9.0756+11,068000
'26/04/30106.5107105.5106.5-0.5-0.471.4541020.520.06-280-1.58-29.656+11,067000
'26/04/29106.5107.5106107+1.5+1.421.4288960.920.09-700-756.1-41,066000
'26/04/28105.5106.5105105.5+1+0.961.44731040.70.08+150+3.68+18.756.1+11,070000
'26/04/27106106104104.5-1.5-1.421.892052780.740.21-270-1.42-28.456-91,069000
'26/04/24106.5107105.5106-0.5-0.471.411492110.710.16-58-1-0.58-59.656.1+31,078000
'26/04/23108.5108.5105106.5-2-1.843.233704780.770.39-1130-2.51-11656.1+71,075000
'26/04/22108.5109107.5108.5001.381722180.790.19-6.440+0.37-6.0856.201,068000
'26/04/21110110108.5108.5-0.5-0.461.381002390.420.11+220-3+1956.3+21,068000
'26/04/20110110108109-1.5-1.361.812755220.530.3-2+25-0.31+22.756.2+21,066000
'26/04/17110110.5109.5110.5+0.5+0.450.91861250.690.09+5.290-1+4.2956.2-31,064000
'26/04/16110111109.5110+0.5+0.461.371362260.60.15-1.820-3-4.8256.2+141,067000
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
'26/04/15108.5110108109.5+1+0.921.841131500.760.12-20.300-20.356.2+201,053000
'26/04/14109.5110108108.5-1-0.911.831021500.680.11+4.820+1+5.8256.201,033000
'26/04/13108.5110.5108.5109.5001.831991711.170.22-650-0.05-6556.2+191,033000
'26/04/10106110106109.5+3+2.823.763033430.880.33-830+0.04-8356.3-41,014000
'26/04/09106.5107105.5106.5-0.5-0.471.4611420.430.06-240-1.2-25.256.4+11,018000
'26/04/08105.5107105.5107+2+1.91.4367890.750.07+30+4+756.4-61,017000
'26/04/07106.5107105105-1-0.941.891541381.120.16-420+1-4156.401,023000
'26/04/02105.5108105.5106+0.5+0.472.371351580.850.14-1700-1756.5-61,023000
'26/04/01107107105105.5+1+0.961.911052040.520.11+10+7.62+8.6256.5+11,029000
'26/03/31106106.5104.5104.5-2-1.881.882092530.820.22-52.50+3.01-49.556.5+11,028000
'26/03/30106107105.5106.5-0.5-0.471.41642310.710.17-16.40-1.48-17.856.5-11,027000
'26/03/27106107.5106107001.4801130.710.09-8.650-6-14.656.6-11,028000
'26/03/26108108106.5107-1-0.931.3970980.720.08-20+0.66-1.3456.6-71,029000
'26/03/25108108106.5108+2+1.891.4249900.550.05-0.530+10.5+9.9356.6-31,036000
'26/03/24107.5107.5105.5106-0.5-0.471.881321730.760.14-410+0.74-40.356.6+11,039000
'26/03/23106.5108106.5106.5-2-1.841.381322010.660.14-360-3.29-39.356.6-61,038000
'26/03/20108.5110108108.5-0.5-0.461.832261801.260.25+50-1.02+3.9856.7-381,044000
'26/03/19108109.5108109-0.5-0.461.372512600.960.27-99.30+0.37-98.956.7-61,082-2300
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
'26/03/18108.5110.5108109.5+1+0.922.32162790.770.24-7.350+4.94-2.4156.8-221,0880232.11
'26/03/17107.5109.5107.5108.5+1.5+1.41.872863110.920.31+690+4+7356.8-911,1100232.07
'26/03/16107108105.5107002.342803190.880.3-59.50+0.15-59.356.7-21,2010231.92
'26/03/13107.5109107107-1.5-1.381.842894130.70.31-1280-5.16-13356.8+61,203-1231.91
'26/03/12111112.5108.5108.5-2.5-2.253.62636870.380.29-1180-0.4-11856.9+11,1970242.01
'26/03/11109.5112.5109.5111+1.5+1.372.743873501.10.43+1470-7.58+13957.1-71,196-1242.01
'26/03/10112.5113108.5109.5-6-5.193.99309490.981.02-4540-5.96-46056.9+141,203+1252.08
'26/03/09110115.5109.5115.5+2.5+2.215.313474040.860.39+210-9.53+11.557.4-361,189+10242.02
'26/03/06113.5114.5112.5113-0.5-0.441.762202610.840.25-280-0.07-28.157.4+71,225+3141.14
'26/03/05113.5115.5113113.5+2+1.792.243233410.950.37+520-1.83+50.257.4-11,2180110.9
'26/03/04115115.5111.5111.5-5-4.293.435106490.790.58+220-5.05+16.957.4+31,219+11110.9
'26/03/03117118113116.5+4+3.564.441,2291,0901.131.42-2820-12.9-29457.3+401,216000
'26/03/02109114108112.5+3+2.745.485616010.930.63+1660-1+16557.7+191,176000
'26/02/26110.5111108.5109.5-1-0.92.261561890.830.17-0.5500-0.5557.5-21,157000
'26/02/25110.5113109.5110.5+1+0.913.22076780.310.23+440+2+4657.5+41,159000
'26/02/24109110108109.5001.831802400.750.2+410+3+4457.4-31,155000
'26/02/23110112109109.5-0.5-0.452.732686020.440.3+620-10+5257.401,158000
'26/02/11110.5112108110+0.5+0.463.653128050.390.34-530+2.4-50.657.3+971,158000
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
'26/02/10108.5110107.5109.5+2+1.862.332002530.790.22+660-2+6457.4-121,061000
'26/02/09107109105.5107.5+4+3.863.383803441.10.41+15300+15357.3+21,073000
'26/02/06103104102103.5-0.5-0.481.921481431.030.15-48.70-2-50.757.1+11,071000
'26/02/05102.5105102.5104+1.5+1.462.441571361.150.16+660-9+5757.201,070000
'26/02/04103103102.5102.5-0.5-0.490.4977850.90.08+220+1.53+23.557.1-11,070000
'26/02/03103.5104102103001.9481900.90.08-1800-185701,071000
'26/02/02103.5104102103-0.5-0.481.931161450.80.12+420+5.68+47.757.1+41,071000
'26/01/30104.5104.5103.5103.5-1.5-1.430.951421620.880.15+200+1.93+21.957-51,067000
'26/01/29105.5106104.5105-0.5-0.471.42901230.730.09+220+1.86+23.957-71,072000
'26/01/28107107105105.5-2-1.861.861312920.450.14-90+1-857-81,079000
'26/01/27106109106107.5+1.5+1.422.831803550.510.19+320-6+2657-131,087000
'26/01/26107.5108106106001.891261630.780.14-530-6-5956.9-11,100000
'26/01/23104106104106+1.5+1.441.911061190.890.11+4800+4857-61,101000
'26/01/22104.5105104104.5000.96743210.230.08-2.10-1-3.156.901,107000
'26/01/21105105103104.5001.911307160.180.13+270+6+3357+11,107000
'26/01/20105106.5104104.5002.39661340.490.07-160-2-1856.9-91,106000
'26/01/19106106104.5104.5-1.5-1.421.421222870.430.13-3-23-3.18-29.256.9-41,115000
'26/01/16106107105.5106-1-0.931.41302360.550.14+29.5-5-5.8+18.756.9-31,119000
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
'26/01/15106107105107+1.5+1.421.91451780.820.15+120-4+856.9-21,122000
'26/01/14106106104105.5001.91072230.480.11+590-1+5856.9-21,124000
'26/01/13106106104105.5+0.5+0.481.91301440.910.14+2900+2956.801,126000
'26/01/12103105.5103105+2.5+2.442.442362620.90.25-100-156.8-81,126000
'26/01/09103.5103.5101.5102.5-0.5-0.491.942282081.090.23+32.400+32.456.8-11,134000
'26/01/08102104101.5103+1+0.982.451824370.420.19+820+0.04+8256.8-21,135000
'26/01/07100.5102100102+1+0.991.981531740.880.15+750+0.01+7556.6-61,137000
'26/01/06100.5101.5100101+0.5+0.51.49592620.230.06+37.400+37.456.6-51,143000
'26/01/05100.5101.599.7100.5-0.5-0.51.78901900.470.09+24.20-0.99+23.256.5+31,148000
'26/01/02101101100101000.991001420.710.1+520+8+6056.5-11,145000
'25/12/3199.4101.599.2101+1.6+1.612.311101470.750.11+1-2+3+256.4-51,146000
'25/12/3099.999.99999.4-0.2-0.20.9482620.180.05000056.4-51,151000
'25/12/2999.510099.499.6-0.4-0.40.6381030.370.04+120-2+1056.4-21,156000
'25/12/26100.5100.599.3100+0.1+0.11.274960.770.07-600-656.401,158000
'25/12/2499.7101.599.799.9+0.6+0.61.81831200.690.08+200+0.08+20.156.4+31,158000
'25/12/2399.399.598.699.3+0.7+0.710.91114991.150.11+37.60-0.09+37.556.4+11,155000
'25/12/2298.999.198.598.6-0.3-0.30.611061900.560.1-34.800-34.856.3+21,154000
'25/12/1998.999.398.498.9+0.4+0.410.9178830.940.08+2100+2156.4+11,152000
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
'25/12/1898.199.197.998.5+0.1+0.11.2227380.710.03-2.440+1.88-0.5656.401,151000
'25/12/1798.898.898.298.4-0.7-0.710.6137500.740.04-60+2-456.4-131,151000
'25/12/1698.699.497.899.1-0.4-0.41.611091450.750.11-48.50-1.15-49.656.4+11,164000
'25/12/1598.399.897.699.5+1.2+1.222.2481920.880.08+220-1.21+20.856.4-11,163000
'25/12/1299.199.19898.3+0.1+0.11.121021400.730.1+250+0.74+25.756.401,164000
'25/12/1198.298.79898.2-0.1-0.10.71841330.630.08-80+4.3-3.756.4-61,164000
'25/12/1098.998.998.398.3-0.5-0.510.61561030.540.06-140+1.07-12.956.4-21,170000
'25/12/099999.298.598.8-0.2-0.20.7153890.590.05-150-0.03-1556.401,172000
'25/12/0899.499.498.699-0.7-0.70.8711440.490.07-2.490+0.1-2.3956.401,172000
'25/12/05100100.599.499.7-1.3-1.291.09801890.420.08-500+2-4856.4-11,172000
'25/12/04100.510199.5101+1.2+1.21.51161500.780.12-9.580+1.4-8.1856.5-21,173000
'25/12/0399.910199.799.8+0.3+0.31.3111811810.12+520+5+5756.5+11,175000
'25/12/029999.798.899.5+0.7+0.710.9138490.780.04+40-0.12+3.8856.4+31,174000
'25/12/0199.710098.898.8-0.9-0.91.270920.770.07-300-0.25-30.356.401,171000
'25/11/2899.9100.599.599.7-0.2-0.21128871.480.13+720+5.89+77.956.5+11,171000
'25/11/2710010099.299.9-0.1-0.10.842560.750.04+70-1.1+5.956.401,170000
'25/11/2699.110199.1100+0.9+0.911.921041460.710.1+390+0.51+39.556.4+21,170000
'25/11/2597.899.297.799.1+1.4+1.431.5473910.80.07+11.30+0.4+11.756.3-51,168000
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
'25/11/2497.697.89797.7+0.1+0.10.8260810.730.06+10+1.66+2.6656.3+11,173000
'25/11/2198.798.796.797.6-1.3-1.312.021432280.630.14-80.60+3.06-77.656.3-21,172000
'25/11/2098.399.297.898.9+1+1.021.4361800.770.06+110-0.27+10.756.4-61,174000
'25/11/1997.598.397.197.9001.231131400.810.11-100+1.09-8.9156.4-171,180000
'25/11/1899.299.297.697.9-1.7-1.711.612563740.690.25-1570-0.02-15756.4-101,197000
'25/11/17100.510199.499.6-0.3-0.31.61331470.90.13-43.90-0.88-44.856.6-51,207000
'25/11/1499.6100.599.299.9-0.1-0.11.31722310.750.17-74.90-4.03-78.956.6-11,212000