≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4114 健喬 / K線圖(日)

4114 健喬

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.4527.55-0.1-0.36%1.27%27.5527.627.25
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,2933,547萬9251.4張/筆27.431.5917.821.28
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)
5891,638萬5611.05張/筆27.78-0.2 (-0.72%)

連續漲跌: 連3跌  ( -0.4元 / -1.44%)

財報評分: 最新60分 / 平均51分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 健喬董事會決議庫藏股轉讓員工並訂定認股基準日 (公告訊息 11/12 17:32)

• 健喬提報董事會2026年度第3季合併財務報表 (公告訊息 11/12 17:32)

• 健喬Q3營收22.93億元年增近5成 旺季與新品加持助攻全年營運 (Anue鉅亨 10/07 18:34)

• 代子公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款公告背書保證事項 (公告訊息 10/01 17:41)

• 健喬限制員工權利新股第一次發行之增資基準日 (公告訊息 10/01 17:38)

• 健喬主力產品動能強勁 8月營收7.54億元年增近5成寫歷史次高 (Anue鉅亨 09/09 10:46)

• 健喬第15次庫藏股買回執行情形 (公告訊息 08/28 17:03)

• 健喬提報董事會2026年度第2季合併財務報表 (公告訊息 08/13 18:30)

• 健喬擬召開董事會審議2026年第二季合併財務報告 (公告訊息 08/05 18:08)

• 健喬法人董事指派代表人 (公告訊息 07/03 15:48)

• 健喬現金及股票股利配發基準日及調整配股配息率 (公告訊息 07/02 18:34)

• 健喬董事會決議實施第15次庫藏股買回 (公告訊息 06/26 19:41)

• 健喬董事會簽署獨家營銷推廣合作協議 (公告訊息 06/26 19:26)

• 代重要子公司優良生技醫藥股份有限公司公告2026年股東會重要決議事項 (公告訊息 06/25 18:05)

4114 健喬 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共5,789日
成交價: 27.45元 (-0.1元/ -0.36%)成交張數: 1,293張成交金額: 3,547萬元
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2311低
近5日新低
連3跌
(-0.4元/ -1.44%)
第1353高
近5日新高
第1651高
近5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
27.45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
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價27.8527.228.829.929.830.6532.9536.736.822.8529.3527.311.932.4
漲跌價-0.4+0.25-1.35-2.45-2.35-3.2-5.5-9.25-9.35+4.6-1.9+0.15+15.55-4.95
漲跌幅-1.44%+0.92%-4.69%-8.19%-7.89%-10.4%-16.7%-25.2%-25.4%+20.1%-6.47%+0.55%+131%-15.3%
振幅3.05%3.68%8.16%13.5%16.8%24.8%23.1%36.5%47%147%139%173%429%23.5%
成交張數2,6653,8569,7961.95萬5.11萬13.5萬23.5萬53.6萬95.5萬489萬624萬770萬881萬21.2萬
成交金額7,356萬1.07億2.72億5.59億15億41億72.8億177億344億1,990億2,366億2,972億3,362億65.4億
週轉率0.48%0.7%1.78%3.54%9.28%24.5%42.7%97.4%174%888%1133%1398%1600%38.5%

* 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
'26/11/1327.5527.627.2527.45-0.1-0.361.271,2939251.40.35-1830+3.39-1807.43+372,583010.04
'26/11/1227.928.127.5527.55-0.2-0.721.985895611.050.16+1090-13.5+95.37.46+82,546010.04
'26/11/11282827.6527.75-0.1-0.361.267836081.290.22-39.800-39.87.44+232,538010.04
'26/11/1028.2528.2527.727.85001.976375791.10.18+380-23+157.45+142,515010.04
'26/11/0927.528.0527.427.85+0.65+2.392.395544581.210.15+1240+4.13+1287.44+362,501010.04
'26/11/0626.527.426.427.2-0.55-1.983.61,5491,1061.40.42+390+14.3+53.37.41-332,465010.04
'26/11/0528.0528.327.7527.75-0.15-0.541.976906131.130.19-40.80+10.8-307.39+132,498010.04
'26/11/0428.3528.3527.6527.9-0.15-0.532.51,2641,0131.250.35+2400-2.67+2377.38+52,485010.04
'26/11/0328.5528.552828.05-0.5-1.751.931,5691,8080.870.44-5290-7-5367.32-412,480010.04
'26/11/0228.7528.7528.528.55-0.25-0.870.878689660.90.25-4940-2.8-4977.35+82,521010.04
'26/10/3028.9528.9528.728.8-0.15-0.520.869377841.20.27-2050-0.56-2067.42-82,513-110.04
'26/10/292929.228.928.95+0.05+0.171.046794411.540.2+1990-2.21+1977.44+542,521+120.08
'26/10/282929.228.8528.9-0.15-0.521.28866751.310.26-4350-11.7-4477.39+182,467010.04
'26/10/2729.2529.2528.9529.05-0.15-0.511.037676491.180.22-2460-8.98-2557.43-622,449010.04
'26/10/2229.629.629.1529.2-0.2-0.681.535956030.990.17-86.80-7.79-94.67.46-82,511010.04
'26/10/2129.4529.6529.429.4000.852933090.950.09-1140-4.82-1197.48+32,519010.04
'26/10/2029.529.729.429.4-0.15-0.511.024103931.040.12-1180-2.58-1217.5-12,516+110.04
'26/10/1930.3530.3529.529.55-0.75-2.482.811,5531,9120.810.46-9800-4.86-9857.52+502,517000
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
'26/10/1630.230.4530.1530.3+0.15+0.511,6379961.640.5+1,0820+12.5+1,0947.68-792,467000
'26/10/1529.9530.229.9530.15+0.25+0.840.841,9411,1351.710.58+1,3320+10+1,3427.49+182,546000
'26/10/1429.9530.0529.8529.9000.6765766010.2-30.70-1.47-32.27.24+382,528000
'26/10/1330.2530.3529.8529.9-0.35-1.161.651,0029871.020.3+1230+11.6+1347.24-472,490000
'26/10/1230.430.430.1530.25+0.1+0.330.831,3467881.710.41+4600-11.1+4487.22+292,537000
'26/10/0829.3530.229.3530.15+0.95+3.252.912,9131,6971.720.87+1,1430+160+1,3047.14+682,508000
'26/10/0729.129.229.129.2+0.15+0.520.344504141.090.13+1090+31+1406.93+32,440000
'26/10/0629.129.229.0529.05000.525254421.190.15-4400-446.9102,437000
'26/10/0529.429.429.0529.05-0.3-1.021.191,3611,0071.350.4-58200-5826.91+402,437000
'26/10/0229.529.529.329.35-0.15-0.510.686335611.130.19-1550-0.84-1566.94+132,397000
'26/10/0129.5529.5529.4529.5-0.05-0.170.343095320.580.09+52.600+52.66.96-82,384-100
'26/09/3029.429.629.3529.55+0.25+0.850.854753821.240.14+22100+2216.95-232,392010.04
'26/09/2929.429.529.329.3-0.1-0.340.686085371.130.18+940-0.71+93.36.69-192,415010.04
'26/09/2429.7529.7529.429.4-0.2-0.681.184214860.870.12-1860-1.63-1886.6702,434010.04
'26/09/2329.829.829.5529.6000.843373191.060.1+10400+1046.69-32,434010.04
'26/09/2229.629.6529.529.6000.516015151.170.18+1500-0.23+1506.67-12,437010.04
'26/09/2129.829.829.5529.6-0.2-0.670.844083701.10.12+530-0.73+52.36.64+82,438010.04
'26/09/1829.729.829.529.8+0.15+0.511.011,0059511.060.3+2280-1.3+2276.63+22,430-210.04
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
'26/09/1729.429.729.3529.65+0.3+1.021.191,0084802.10.29+3380+3.54+3416.59+32,428030.12
'26/09/1629.4529.529.3529.35000.514053731.080.12-54.90-0.42-55.46.53+22,425030.12
'26/09/1529.4529.529.329.35-0.1-0.340.684834381.10.14+690-0.4+68.66.53-222,423030.12
'26/09/1429.629.629.329.45-0.05-0.171.023963911.010.12-240-3-276.51-102,445030.12
'26/09/1129.7529.7529.4529.5-0.25-0.841.016906301.10.2-1050-0.87-1066.49-102,455030.12
'26/09/1029.9529.9529.7529.75-0.2-0.670.673883691.050.12+430-3.04+406.5-412,465030.12
'26/09/0929.830.129.829.95+0.35+1.181.016104901.240.18+1610+0.21+1616.49+332,506-1030.12
'26/09/0829.729.7529.629.6-0.05-0.170.515104381.160.15+1940-79+1156.45+12,473-1130.53
'26/09/0729.829.829.529.65-0.15-0.51.015955851.020.18-540-4.39-58.46.42+52,4720140.57
'26/09/0429.7529.8529.529.8+0.2+0.681.186215251.180.18+1600+0.33+1606.41+32,467-1140.57
'26/09/0329.7529.8529.629.6-0.1-0.340.844505310.850.13-640-0.04-646.38+52,4640150.61
'26/09/0229.829.929.729.7-0.1-0.340.674565700.80.14+5.840-4.11+1.746.38-72,4590150.61
'26/09/0129.7529.9529.7529.8000.674204101.030.13-2.860-6.64-9.56.38-42,4660150.61
'26/08/313030.0529.829.8-0.1-0.330.845434961.10.16-1130-0.29-1136.38+82,4700150.61
'26/08/2829.929.9529.729.9+0.05+0.170.845234971.050.16+48.50+0.04+48.56.39+72,4620150.61
'26/08/2729.9530.129.829.85-0.05-0.1716735581.210.2-970-2.35-99.36.38-12,4550150.61
'26/08/26303029.829.9000.676396470.990.19-15.80-1.56-17.36.36+32,4560150.61
'26/08/2530.2530.2529.929.9-0.35-1.161.168229780.840.25-3930+0.34-3926.36+172,453-2150.61
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
'26/08/2430.5530.6530.2530.25-0.3-0.981.317842,5610.310.24+15.80-1.81+146.42+82,436-3170.7
'26/08/2131.231.230.5530.55-0.7-2.242.081,4244,6370.310.44-5490-5.79-5556.42+392,428-5200.82
'26/08/2030.431.430.431.25+1+3.313.313,1732,7981.130.99+2,0300+61.9+2,0926.52+652,389+5251.05
'26/08/1929.9530.4529.930.25+0.25+0.831.831,1628931.30.35+8220-132+6896.14-62,3240200.86
'26/08/1830.0530.129.8530000.838135411.50.24+5650-0.19+5655.99-692,3300200.86
'26/08/1729.830.0529.6530+0.2+0.671.349305851.590.28+5870+63.2+6515.89-72,3990200.83
'26/08/14303029.729.8-0.2-0.6718405741.460.25+1000+40.5+1415.78-1672,406-57200.83
'26/08/1329.73029.730+0.2+0.671.019005261.710.27+2840+63.1+3475.76-892,573+57772.99
'26/08/1230.0530.0529.6529.8-0.25-0.831.339168531.070.27-4590+0.38-4585.7+442,6620200.75
'26/08/1129.730.1529.630.05+0.55+1.861.861,9931,1761.70.6+8740-2.51+8727.42-2312,6180200.76
'26/08/1029.329.529.0529.5+0.25+0.851.549726711.450.28-130+3.99-9.017.24+292,8490200.7
'26/08/0728.9529.328.9529.25+0.3+1.041.218204961.650.24+3340+0.95+3357.23-112,8200200.71
'26/08/06292928.8528.95000.525374121.30.16-1780+0.02-1787.16-182,8310200.71
'26/08/052929.1528.928.95-0.1-0.340.869567221.320.28-2730-0.82-2747.18-602,849-2200.7
'26/08/0428.929.0528.829.05+0.15+0.520.877645791.320.22+1640+0.01+1647.21-212,9090220.76
'26/08/0329.129.228.828.9-0.1-0.341.386395741.110.1900-0.79-0.797.15+62,9300220.75
'26/07/3129.429.428.929-0.05-0.171.721,6201,2401.310.47-1,2120+0.11-1,2127.13+332,924+9220.75
'26/07/3029.129.428.9529.05-0.2-0.681.548295751.440.24+2010+0.62+2027.25+672,8910130.45
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2929.229.3528.7529.25+0.05+0.172.052,1871,5051.450.63-55.50-28.9-84.47.17+1632,824+1130.46
'26/07/2829.529.529.1529.2-0.3-1.021.191,3369421.420.39-620-17.3-79.37.11-112,6610120.45
'26/07/2729.629.629.229.5-0.05-0.171.351,1477901.450.34-7000-1.12-7017.03-52,672+2120.45
'26/07/2429.329.729.329.55+0.2+0.681.361,0427881.320.31-5.040-0.86-5.97.08-32,6770100.37
'26/07/2329.6529.6529.2529.35-0.25-0.841.351,1171,0281.090.33-6310-0.18-6316.99-482,6800100.37
'26/07/2229.7529.829.3529.6-0.1-0.341.521,3221,0411.270.39-4830-1.05-4847.02-1162,7280100.37
'26/07/2129.429.729.1529.7+0.4+1.371.881,5641,1821.320.46-5980+0.97-5977.03+1562,844-8100.35
'26/07/2029.629.629.1529.3-0.3-1.011.521,2731,3360.950.37-3660-3.66-3707.05+492,688+18180.67
'26/07/1729.8530.129.529.6-0.4-1.3324,0153,9891.011.19-1,9160-162-2,0787.09-732,639000
'26/07/1633.7533.7533.2533.25-0.35-1.041.492,8872,88810.97-4860+16.2-4707.44+1372,712000
'26/07/1533.5533.7533.3533.6+0.25+0.751.22,9881,7011.761+8140+7.36+8217.5+192,575000
'26/07/1433.533.532.8533.35+0.05+0.151.952,1991,7261.270.73+8270-13.1+8147.28-952,556-200
'26/07/1333.7533.7533.1533.3-0.05-0.151.81,4571,0451.390.49+1320+17.5+1497.1-592,651-120.08
'26/07/0933.533.5533.0533.35-0.2-0.61.491,4351,1351.260.48+3500+8.63+3597.05-772,710-630.11
'26/07/0833.45343333.55+0.7+2.133.044,4182,5671.721.48-63.90+78.6+14.76.9802,787+790.32
'26/07/0732.9532.9532.632.85+0.2+0.611.072,1791,2591.730.71+7630+90+8536.98-72,787+120.07
'26/07/0632.0532.7532.0532.65+0.85+2.672.22,6631,3931.910.87+1,4030+7.2+1,4106.83-312,794010.04
'26/07/0331.43231.3531.8+0.65+2.092.092,7811,4341.940.88+1,39200+1,3926.56+992,825010.04
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
'26/07/0231.2531.3531.131.15-0.2-0.640.84143761.10.13+7.730-1.85+5.886.28-202,726010.04
'26/07/0131.3531.3530.9531.35001.289706761.440.3-20000-2006.2802,746010.04
'26/06/3031.331.4531.0531.35+0.2+0.641.281,1687151.630.36-4010+1-4006.29+652,746010.04
'26/06/2930.831.230.7531.15+0.85+2.811.491,3487091.90.42+73500+7356.32+32,681010.04
'26/06/2630.930.930.330.3-0.6-1.941.941,3601,2651.080.41-6380+0.46-6386.17-32,678010.04
'26/06/2531.131.2530.930.9-0.2-0.641.138946171.450.28-880+0.39-87.66.24-92,681010.04
'26/06/2430.931.2530.831.1+0.2+0.651.469396051.550.29+59500+5956.25-182,690010.04
'26/06/2331.0531.130.930.9-0.05-0.160.651,0306271.640.32+5900-10+5806.13-112,708010.04
'26/06/223131.1530.8530.95000.979076081.490.28-24500-2456.01-162,719010.04
'26/06/1830.831.2530.830.95+0.15+0.491.461,0616851.550.33+1600-0.02+1606.05+52,735010.04
'26/06/1730.6530.8530.630.8+0.15+0.490.825693641.560.17+62.700+62.76.02+362,730010.04
'26/06/1630.830.830.630.65-0.1-0.330.653835140.750.12-5400-546+92,694010.04
'26/06/1530.630.8530.630.75+0.25+0.820.828165851.40.25+31200+3126.01-262,685010.04
'26/06/1230.430.6530.3530.5+0.25+0.830.998614961.740.26+4850-0.36+4855.95+62,711010.04
'26/06/1130.530.630.130.25-0.15-0.491.641,0427361.420.32-3090+0.82-3085.85-32,705010.04
'26/06/1030.530.6530.3530.4-0.1-0.330.981,0168331.220.31+41.70+0.43+42.15.87-92,708010.04
'26/06/0930.2530.830.2530.5+0.25+0.831.821,0206121.670.31-38.90+1-37.95.82-22,717010.04
'26/06/0829.930.3529.7530.25-0.45-1.471.951,1169771.140.34+1560-0.78+1555.79-52,719010.04
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
'26/06/0530.6530.8530.5530.7+0.2+0.660.981,0236861.490.31+2020+2+2045.74-292,724010.04
'26/06/0430.430.6530.3530.5+0.15+0.490.991,0157551.350.31-33200-3325.7+142,753010.04
'26/06/0330.430.4530.130.35+0.15+0.51.161,3559041.50.41-12600-1265.72+22,739010.04
'26/06/0230.130.430.0530.2+0.1+0.331.161,2397361.680.37+1100+0.04+1105.68-92,737010.04
'26/06/0130.0530.1529.930.1-0.05-0.170.831,4321,0941.310.43-660+0.31-65.75.65+442,746010.04
'26/05/2930.0530.1529.9530.15+0.1+0.330.671,5031,0421.440.45-53.20-0.21-53.55.61+72,702010.04
'26/05/2830.330.330.0530.05-0.2-0.660.831,4171,1241.260.43-4720+0.1-4725.57+272,695010.04
'26/05/2730.3530.430.230.25-0.1-0.330.661,9341,3611.420.59-9.550+0.36-9.195.62+42,668010.04
'26/05/2630.630.630.330.35-0.2-0.650.981,1821,1611.020.36-5790-4.66-5845.56-152,664010.04
'26/05/2530.830.830.4530.55-0.25-0.811.141,6091,2211.320.49-7280+0.46-7285.62-202,679010.04
'26/05/2230.9531.0530.7530.8-0.1-0.320.978456451.310.26+1190+0.16+1195.72-762,699010.04
'26/05/2130.9530.9530.730.9+0.25+0.820.825553821.450.17+2080-1+2075.6902,775010.04
'26/05/2030.6530.830.630.65000.655224101.270.16-2590-0.48-2595.64+72,775010.04
'26/05/1930.630.9530.630.65-0.05-0.161.149645451.770.3-1980+1.45-1975.68-412,768010.04
'26/05/1830.6530.730.530.7+0.05+0.160.656875781.190.21-860+1-855.69-162,809010.04
'26/05/1530.7531.2530.6530.65-0.1-0.331.951,4248451.680.44+1270-0.17+1275.69-1932,825010.04
'26/05/14313130.730.75-0.1-0.320.976957950.870.21+90-0.78+8.226.38+103,018010.03
'26/05/1331.0531.0530.830.85-0.3-0.960.89979561.040.31-1100-0.76-1116.36+103,008010.03
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1231.2531.331.0531.15+0.15+0.480.819816011.630.31-1120-1-1136.34-122,998010.03
'26/05/113131.130.931+0.05+0.160.658656031.430.27+5500+556.34+373,010010.03
'26/05/083131.3530.8530.95-0.1-0.321.619548601.110.3-1010-1-1026.31-182,973010.03
'26/05/0730.931.130.931.05+0.1+0.320.658497091.20.26-23.40+4-19.46.3+1122,991010.03
'26/05/0630.9531.0530.730.95+0.15+0.491.148846611.340.27+830+0.56+83.66.29+842,879010.03
'26/05/0530.930.930.630.8+0.05+0.160.987876541.20.24-860-0.44-86.46.25+22,795010.04
'26/05/0430.8530.930.730.75-0.05-0.160.651,3539101.490.42-5540-0.08-5546.24+1932,793010.04
'26/04/3030.930.9530.830.8-0.1-0.320.498216561.250.25-3410-0.83-3426.32+172,600010.04
'26/04/2930.8531.0530.8530.9000.655213881.340.16-6500-656.36+102,583010.04
'26/04/2830.953130.730.9-0.05-0.160.975665191.090.17-12600-1266.37-82,573010.04
'26/04/2730.93130.6530.95-0.05-0.161.131,1619941.170.36-4450-0.68-4466.37-402,581010.04
'26/04/2431.331.330.931-0.4-1.271.271,1799791.20.37-3390-8.74-3486.41-1152,621010.04
'26/04/2331.631.630.9531.4-0.2-0.632.061,6101,2171.320.5-3140-1.18-3156.45+1132,736010.04
'26/04/2231.731.731.531.6-0.05-0.160.638427181.170.27-16900-1696.47+1112,623010.04
'26/04/2131.931.931.531.65001.268366051.380.26-6500-656.48-262,512-1510.04
'26/04/20323231.6531.65-0.3-0.941.19328111.150.3-2020+1-2016.46+22,538+15160.63
'26/04/1732.0532.0531.8531.95-0.1-0.310.627355821.260.23-160+1.27-14.76.47-52,536010.04
'26/04/1631.9532.231.932.05+0.05+0.160.948677531.150.28-2670-0.57-2686.46-572,541010.04
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
'26/04/1531.632.0531.632+0.7+2.241.442,2531,3211.710.72+4460+6+4526.49-492,598010.04
'26/04/1431.3531.3531.2531.3000.327704871.580.24-13400-1346.4-512,647010.04
'26/04/1330.9531.430.9531.3+0.35+1.131.457945381.480.25+1550-0.48+1556.41+162,698010.04
'26/04/1031.0531.130.8530.95-0.1-0.320.817838430.930.24-4870-0.4-4886.37+212,682010.04
'26/04/0931.231.33131.05-0.15-0.480.965205470.950.16-3060-0.17-3076.46+242,661010.04
'26/04/0831.3531.3531.0531.2+0.1+0.320.965245131.020.16-13000-1306.51+782,637010.04
'26/04/0730.8531.1530.8531.1+0.1+0.320.975394071.320.17+1450-1.22+1446.53+1502,559010.04
'26/04/0231.3531.530.9531-0.25-0.81.763975250.760.12-89.20-11.7-1016.5-232,409010.04
'26/04/0131.131.353131.25+0.35+1.131.134674081.140.15-14.200-14.26.51+1342,432010.04
'26/03/3131.4531.530.930.9-0.35-1.121.925276480.810.16-89.60+3.68-866.51+1002,298010.04
'26/03/3031.2531.4531.2531.25-0.15-0.480.643834190.910.12+510+1+526.52-82,198010.05
'26/03/2731.0531.4530.931.4+0.35+1.131.775904881.210.18+2100+13.1+2236.5-712,206010.05
'26/03/2631.0531.1530.9531.05000.645308200.650.16+2900+296.45+62,277+110.04
'26/03/2530.9531.130.8531.05+0.25+0.810.814551,2260.370.14-57.100-57.16.43-52,271000
'26/03/2430.93130.6530.8-0.05-0.161.134878550.570.15-410+0.52-40.56.44-12,276000
'26/03/233131.130.630.85-0.15-0.481.617389550.770.23-1390-0.23-1396.43+22,277000
'26/03/2030.931.2530.8531+0.1+0.321.295816590.880.18+1040-0.11+1046.44+262,275-100
'26/03/1931.2531.2530.830.9-0.3-0.961.441,2981,29510.4-8420-0.06-8426.41+72,249010.04
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
'26/03/1831.6531.831.231.2-0.3-0.951.91,1081,10910.35-5760-0.52-5776.55+152,242010.04
'26/03/1731.6531.7531.431.5001.116529100.720.21-1400+0.83-1396.65+842,227010.04
'26/03/1631.4531.731.231.5+0.3+0.961.65488000.690.17+99.900+99.96.67-162,143010.05
'26/03/1331.0531.3531.0531.2+0.15+0.480.974155750.720.13+1290-0.3+1296.64-262,159010.05
'26/03/1231.2531.2530.931.05-0.2-0.641.121,0389941.040.32-5460-1.17-5476.62+42,185010.05
'26/03/1130.8531.5530.8531.25+0.25+0.812.266075471.110.19-620-30.3-92.36.69+22,181-210.05
'26/03/103131.73131+0.2+0.652.275986520.920.19-1020+0.44-1026.6902,179030.14
'26/03/0931.0531.2530.630.8-0.95-2.992.051,0821,3070.830.33-2180-6.8-2256.71-202,179+130.14
'26/03/0631.5531.931.4531.75+0.25+0.791.436705891.140.21+1490+7.16+1566.74+22,199-220.09
'26/03/0531.331.631.2531.5+0.5+1.611.136306241.010.2+30+0.22+3.226.71-32,197+140.18
'26/03/0431.7531.7530.831-0.75-2.362.991,7881,6901.060.56-4550+0.21-4556.61-12,200+130.14
'26/03/0332.0532.131.6531.75-0.3-0.941.41,4781,1691.260.47-3650+0.04-3656.67-432,201020.09
'26/03/0232.1532.2531.7532.05-0.3-0.931.555859620.610.19-1480-0.38-1486.71+72,244020.09
'26/02/2632.2532.4532.1532.35+0.2+0.620.938648071.070.28-15900-1596.73+212,237+120.09
'26/02/2532.532.7532.132.15-0.45-1.381.991,4181,6960.840.46-5320+0.45-5326.75+692,216010.05
'26/02/2432.532.832.532.6+0.05+0.150.921,0008651.160.33-3800-386.84+492,147010.05
'26/02/2332.532.632.1532.55+0.15+0.461.391,1611,0911.060.38+2590-3+2566.75+482,098010.05
'26/02/1132.432.532.2532.4000.776166820.90.2+9600+966.69-632,050010.05
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
'26/02/1032.432.532.232.4000.935515451.010.18-75.800-75.86.67+52,113010.05
'26/02/0932.832.832.432.4-0.1-0.311.235144771.080.17-12300-1236.68-42,108010.05
'26/02/0632.932.9532.1532.5002.469671,0480.920.31-2660+31-2356.7+72,112010.05
'26/02/053232.63232.5+0.3+0.931.868625961.450.28+2320+2+2346.74-132,105010.05
'26/02/0431.932.2531.932.2+0.3+0.941.19245891.570.3+21200+2126.69+22,118010.05
'26/02/0331.932.131.7531.9+0.05+0.161.16764961.360.22-2570-0.36-2576.65+282,116010.05
'26/02/02323231.631.85-0.55-1.71.231,4201,3981.020.45-6300-1.25-6316.69-622,088010.05
'26/01/3032.93332.3532.4-0.4-1.221.981,0452,0170.520.34-55700-5576.79-282,150010.05
'26/01/2932.8532.9532.532.8-0.05-0.151.371,0699821.090.35-10200-1026.9-142,178010.05
'26/01/2833.333.432.7532.85-0.35-1.051.961,2071,6530.730.4-42900-4296.53-442,192010.05
'26/01/2733.0533.333.0533.2+0.15+0.450.769037741.170.3+30.50+7+37.56.6+262,236010.04
'26/01/2633.533.632.9533.05-0.15-0.451.968931,0470.850.3-3000-21.5-3216.59+212,210010.05
'26/01/2332.833.332.733.2+0.7+2.151.852,2671,2411.830.75+1,2000+26.9+1,2276.65-562,189010.05
'26/01/2232.6532.6532.2532.5+0.1+0.311.237245641.280.23+30.600+30.66.42+232,245010.04
'26/01/2132.632.632.132.4-0.3-0.921.531,3561,7480.780.44-4310-0.24-4316.41-242,222010.05
'26/01/2032.753332.732.7000.926915101.350.23+18400+1846.49-912,246-510.04
'26/01/1932.9532.9532.732.7-0.1-0.30.761,0247391.390.34-14300-1436.44+32,337060.26
'26/01/1632.83332.7532.8000.768076271.290.26-1330-17.3-1506.46-82,334+560.26
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
'26/01/1532.953332.832.8-0.1-0.30.616137410.830.2-4800-486.49+202,342010.04
'26/01/1432.933.0532.932.9-0.05-0.150.465644921.150.19+5100+516.4902,322-110.04
'26/01/1333.233.232.832.95-0.15-0.451.216968530.820.23-12600-1266.48+412,322020.09
'26/01/1233.233.4533.133.1001.068521,0080.840.28+2100+216.5-12,281+120.09
'26/01/0933.133.2532.933.1+0.1+0.31.066824581.490.23+300+36.49-182,282010.04
'26/01/0832.9533.1532.833+0.05+0.151.069776331.540.32+1980-5.82+1926.49-692,300010.04
'26/01/07333332.632.95+0.1+0.31.221,7429821.770.57-6990-76.3-7756.45+512,369010.04
'26/01/0632.933.532.832.85+0.25+0.772.152,3901,5461.550.79+2290+81.4+3106.56-162,318010.04
'26/01/0532.832.8532.432.6001.387808850.880.25-1070-0.16-1076.51+252,334010.04
'26/01/0232.532.732.432.6+0.2+0.620.936956911.010.2300-0.01-0.016.52-22,309010.04
'25/12/3132.6532.7532.3532.4+0.1+0.311.241,3111,0671.230.43-13200-1326.52+372,311010.04
'25/12/3032.3532.3532.0532.3000.937295811.250.23-26800-2686.54+722,274010.04
'25/12/2932.0532.3532.0532.3+0.35+1.10.947064261.660.23+28600+2866.59+32,202-210.05
'25/12/2631.932.1531.931.95+0.05+0.160.785493671.50.18+1570-1+1566.53-32,199030.14
'25/12/2432.0532.131.831.9-0.1-0.310.944085020.810.13-19000-1906.5+102,202030.14
'25/12/233232.1531.932000.789703932.470.31+4000+406.53+192,192030.14
'25/12/22323231.6532+0.15+0.471.15044961.020.16-1890+0.22-1896.52+42,173030.14
'25/12/1931.53231.531.85+0.35+1.111.596365191.220.2+15000+1506.56+152,169030.14
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1831.4531.631.3531.5+0.05+0.160.793333530.940.1-120-1.25-13.26.52-62,154030.14
'25/12/1731.3531.831.3531.45001.436004401.360.19-2350+0.45-2356.52-42,160030.14
'25/12/1631.531.6531.331.45-0.05-0.161.115075890.860.16-990-5.54-1056.57+152,164030.14
'25/12/1531.531.831.331.5001.594134200.980.13+230+0.58+23.66.59+12,149030.14
'25/12/1231.531.7531.4531.5000.955075180.980.16-1190-0.25-1196.58-52,148030.14
'25/12/1131.6531.6531.431.5-0.05-0.160.796075381.130.19-88.60-0.79-89.46.59-102,153030.14
'25/12/1031.6531.6531.531.55-0.1-0.320.473514610.760.11-91.50-0.18-91.76.6-302,163-130.14
'25/12/0931.953231.4531.65-0.4-1.251.721,4511,1611.250.46-8100-5.85-8166.61+592,193040.18
'25/12/0832.332.33232.05-0.15-0.470.936755111.320.22-840-0.21-84.26.76-162,134040.19
'25/12/0532.332.432.132.2-0.1-0.310.935873641.610.19-1860-1.07-1876.77+102,150040.19
'25/12/0432.2532.332.1532.3+0.05+0.160.474203141.340.14+170-0.3+16.76.74-252,140040.19
'25/12/0332.1532.432.0532.25+0.1+0.311.095523681.50.18-980+0.56-97.46.73+22,165040.18
'25/12/0232.132.2532.0532.15000.628244401.870.26-1310-2.21-1336.72+22,163040.18
'25/12/0132.232.431.9532.15001.44944441.110.16-1210-0.35-1216.74+42,161040.19
'25/11/2831.932.331.932.15+0.15+0.471.252973540.840.1-300-2.1-32.16.76+62,157040.19
'25/11/2732.132.231.9532-0.1-0.310.782824420.640.09-200-0.25-20.36.72+72,151040.19
'25/11/2631.832.231.832.1+0.3+0.941.264996710.740.16-120-0.84-12.86.73+52,144040.19
'25/11/2531.531.931.531.8+0.35+1.111.272623840.680.08-320-0.51-32.56.72-22,139040.19
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
'25/11/2431.331.931.331.45+0.2+0.641.924944551.090.16+140+2.14+16.16.73-12,141040.19
'25/11/2131.631.653131.25-0.5-1.572.051,3011,0171.280.41-4130-13.3-4266.73+312,142040.19
'25/11/2031.631.9531.531.75+0.2+0.631.436307020.90.2-350+0.31-34.76.79+92,111040.19
'25/11/1931.6531.8531.431.55-0.1-0.321.428587221.190.27+1240-8.68+1156.7902,102040.19
'25/11/1831.953231.3531.65-0.35-1.092.031,4571,1661.250.46-1210-22.7-1446.76-432,102-140.19
'25/11/1732.732.8531.932-0.9-2.742.892,2621,9151.180.73-1,0000-40.6-1,0416.78-622,145+250.23