≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4123 晟德 / K線圖(日)

4123 晟德

日期: 11/13期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
28.928.3+0.6+2.12%2.65%28.429.128.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9822,828萬6841.44張/筆28.791.3421.410.08
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)
8572,431萬5411.58張/筆28.36-0.1 (-0.35%)

連續漲跌: 首日上漲  ( +0.6元 / +2.12%)

財報評分: 最新68分 / 平均52分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 晟德受惠子公司豐華生技ODM訂單挹注 Q3轉盈EPS 0.02元 (Anue鉅亨 11/13 08:01)

• 晟德董事會通過2026年度第三季合併財務報告 (公告訊息 11/12 14:30)

• 安盛生5000萬銀彈到位 衝刺營收力拚單月損益兩平 (Anue鉅亨 11/04 09:48)

• 晟德研發主管異動 (公告訊息 10/16 18:03)

• 晟德買回公司股份期間屆滿及執行情形 (公告訊息 10/13 16:22)

• 代重要子公司豐華生物科技(股)公司公告向關係人取得使用權資產 (調整租賃面積及增加管理費) (公告訊息 09/30 16:57)

• 晟德買回公司股份之累積金額達新台幣三億元以上 (公告訊息 09/15 15:28)

• 〈焦點股〉晟德實施2萬張庫藏股自救奏效 止跌一度填權息逾3成 (Anue鉅亨 08/17 10:51)

• 晟德董事會決議第4次買回庫藏股 (公告訊息 08/14 18:18)

• 晟德受邀參加櫃買中心舉辦之櫃買市場業績發表會 (公告訊息 08/12 14:11)

• 晟德轉投資帳列虧損百億元 拖累上半年每股虧11.24元 淨現金流仍達32億元 (Anue鉅亨 08/11 18:35)

• 晟德董事會通過2026年度第二季合併財務報告 (公告訊息 08/11 14:02)

• 修正晟德2025年度股東會年報部份內容 (公告訊息 08/10 14:24)

• 晟德受邀參加台新證券舉辦之法人說明會 (公告訊息 08/05 13:43)

• 聚焦AI供應鏈與先進封裝 櫃買自12日業績發表會26家輪番上陣秀實力 (Anue鉅亨 08/04 13:56)

• 晟德2026年度第二季財務報告董事會預計召開日期為2026年8月11日 (公告訊息 08/03 17:47)

• 晟德加碼5.5億元投資引正基因 聯手順藥聚焦中樞神經領域 (Anue鉅亨 07/21 19:11)

• 晟德董事會決議增加投資GenEditBio Limited(Cayman) (公告訊息 07/20 17:41)

• 晟德董事會決議除權除息基準日、調整配股配息率暨可轉換公司債停止轉換期間公告 (公告訊息 07/20 17:36)

• 晟德轉投資建誼生技攜手波蘭Mabion　CDMO進軍歐洲 (ETtoday新聞雲 07/17 23:55)

• 晟德轉投資建誼生技攜手波蘭Mabion 跨入歐洲CDMO (Anue鉅亨 07/17 18:57)

4123 晟德 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共5,685日
成交價: 28.9元 (+0.6元/ +2.12%)成交張數: 982張成交金額: 2,828萬元
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868低
近6日新高
首日上漲
(+0.6元/ +2.12%)
第2359高
近3日新高
第3135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

結算價
28.9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28.2528.228.553134.338.3374942.362.862.432.515.5541.6
漲跌價+0.65+0.7+0.35-2.1-5.4-9.4-8.1-20.1-13.4-33.9-33.5-3.6+13.35-12.7
漲跌幅+2.3%+2.48%+1.23%-6.77%-15.7%-24.5%-21.9%-41%-31.7%-54%-53.7%-11.1%+85.9%-30.5%
振幅4.96%5.67%7.71%13.1%17.1%34.7%65.3%49.7%76.5%64.7%118%372%832%58.1%
成交張數2,5374,8791.32萬2.25萬8.24萬23.6萬67.1萬99.3萬169萬275萬647萬858萬922萬60.7萬
成交金額7,220萬1.39億3.74億6.53億25.2億83.4億270億400億746億1,336億4,090億5,787億6,084億245億
週轉率0.31%0.6%1.62%2.77%10.1%29.1%82.6%122%208%339%796%1057%1135%74.7%

* 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
'26/11/1328.429.128.3528.9+0.6+2.122.659826841.440.28+5500-50+50010.6-288,556-4220.26
'26/11/1228.128.5528.128.3-0.1-0.351.588575411.580.24+3060-41+26510.5-298,584+3260.3
'26/11/1128.328.627.728.4+0.15+0.533.196986181.130.2-21.60+12.7-8.8310.5+508,6130230.27
'26/11/1028.828.827.9528.25-0.15-0.532.991,2119711.250.34-3330-27.7-36010.5+748,563+19230.27
'26/11/0928.229.328.228.4+0.2+0.713.91,1319881.140.33+218-16.7-90.6+11110.6-378,489040.05
'26/11/0627.928.3527.2528.2-0.7-2.423.812,6991,6171.670.75+321+356-156+52110.6-788,526-3340.05
'26/11/0528.9529.4528.7528.9+0.35+1.232.451,8961,4771.280.55+235+388-219+40410.5+38,604-17370.43
'26/11/0428.4528.627.7528.55+0.45+1.63.021,6091,1071.450.45+451+360-219+59210.4-1748,601-1540.63
'26/11/0328.428.427.8528.1-0.3-1.061.941,4431,0471.380.41+4240+15.4+43910.4-768,775+29550.63
'26/11/022828.62828.4-0.15-0.532.16545311.230.19-850-4.65-89.710.3+18,851-4260.29
'26/10/3029.2529.2528.3528.55-0.8-2.733.071,5641,2901.210.45-1250-11.6-13710.3-608,850+26300.34
'26/10/2929.729.729.3529.35-0.15-0.511.197445751.290.22+1230-34.2+88.410.3+218,910040.04
'26/10/2829.8529.929.4529.5-0.3-1.011.518267681.080.24-4470+7.01-44010.2+568,889-340.04
'26/10/27303029.729.8-0.1-0.3315856280.930.17+1030-12.5+90.310.3+248,833+170.08
'26/10/2229.930.1529.8529.90017996061.320.24+3690-20.9+34810.2-688,809060.07
'26/10/2130.130.229.929.90015915021.180.18-490-2.73-51.710.2-68,877060.07
'26/10/203030.1529.8529.9-0.15-0.515866040.970.18-49.60+14.9-34.710.2+248,883+160.07
'26/10/19313129.9530.05-0.95-3.063.391,4071,3531.040.42-7170+8.6-70910.2+768,859-1250.06
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
'26/10/1631.0531.230.931+0.05+0.160.977605651.350.24+2640-60.2+20410.2-138,7830170.19
'26/10/1530.8531.330.830.95-0.05-0.161.611,4568341.750.45+9870-84.2+90310.2+208,7960170.19
'26/10/1430.73130.731+0.1+0.320.976825051.350.21+2130-1+21210-378,7760170.19
'26/10/1331.2531.430.730.9-0.55-1.752.231,4761,1961.230.46-3290-2.87-33210-1818,8130170.19
'26/10/1231.531.631.0531.45+0.1+0.321.751,1441,3200.870.36-35.70-86.1-1229.99+968,9940170.19
'26/10/0830.9531.3530.931.35+0.25+0.81.451,3349771.370.42+5800-77+5039.98+358,8980170.19
'26/10/0730.631.130.631.1+0.3+0.971.621,0539651.090.33+3780-34.3+3449.84-308,8630170.19
'26/10/0630.8531.1530.630.8-0.05-0.161.781,0798351.290.33+2600-66.2+1949.79-348,8930170.19
'26/10/0531.2531.2530.730.85-0.35-1.121.761,3089591.360.4-92.10-104-1969.75+588,927-7170.19
'26/10/023131.230.831.2-0.1-0.321.281,0808071.340.33-2320-72.5-3059.73+48,8690240.27
'26/10/0131.2531.330.931.3+0.05+0.161.289026791.330.28+17.2-30.8-63.7-77.49.75-238,8650240.27
'26/09/303131.330.831.25+0.25+0.811.619887661.290.31+5670-167+4009.6-18,8880240.27
'26/09/293131.2530.8531+0.05+0.161.291,0388431.230.32+4300-25+4059.34-228,8890240.27
'26/09/2431.231.4530.7530.95-0.55-1.752.221,1781,8030.650.36-5220-90.5-6129.27-188,911-2240.27
'26/09/233131.530.8531.5+0.5+1.612.11,4031,40510.44+5120-177+3359.33-368,929+5260.29
'26/09/2230.7531.130.6531+0.25+0.811.461,5681,2871.220.48+8060-103+7039.27-858,965-1210.23
'26/09/2130.830.830.5530.75-0.15-0.490.819441,1110.850.29+1410-31+1109.2-109,0500220.24
'26/09/1830.830.930.4530.9+0.1+0.321.461,4941,5310.980.46+1340-55.2+78.69.18-1099,060-1220.24
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
'26/09/1730.830.9530.4530.8+0.05+0.161.631,1379681.170.35-37.70-119-1579.13+99,169+2230.25
'26/09/1630.3530.7530.2530.75+0.4+1.321.651,4311,0271.390.44+1580+57.1+2159.13-489,160-6210.23
'26/09/1530.130.7530.130.35002.141,1478121.410.35+1860-63.5+1229.1-1019,208+7270.29
'26/09/1430.330.43030.35+0.1+0.331.328996391.410.27+2150-31.1+1849.07-299,309+1200.21
'26/09/1130.3530.53030.25-0.1-0.331.651,0737531.420.32-89.30+7.22-82.19.01+149,338-1190.2
'26/09/1030.630.63030.35-0.2-0.651.961,7449631.810.53-3670+7.59-3599.01+169,324-2200.21
'26/09/0930.430.8530.330.55+0.15+0.491.811,9781,5961.240.61-7670-7-7749-69,308-4220.24
'26/09/0829.5530.8529.3530.4+0.85+2.885.082,5752,0891.230.78-7970+257-5409.03-199,314-12260.28
'26/09/0730.0530.0529.529.55-0.6-1.991.822,3001,9181.20.68-6350-34.5-66911.2+959,333+4380.41
'26/09/0430.5530.553030.15-0.4-1.311.81,8531,4491.280.56-4100+6.18-40411.2-59,238+29340.37
'26/09/0330.8530.9530.530.55-0.3-0.971.462,0001,3141.520.61-619-309+11.6-91611.2-839,243-250.05
'26/09/02313130.6530.85-0.2-0.641.131,5161,2591.20.47-4790-52.6-53211.3+1049,326070.08
'26/09/0131.2531.2530.9531.05-0.2-0.640.961,6831,3981.20.52-376-309+78.5-60611.3+189,222070.08
'26/08/3131.831.831.2531.25-0.45-1.421.741,6001,0331.550.5-6250+48.1-57711.3-169,204-1870.08
'26/08/2831.9531.9531.431.7-0.15-0.471.731,7381,2541.390.55-7870+46.2-74111.3-5449,220-2250.27
'26/08/2732.132.131.6531.85-0.25-0.781.41,7881,4001.280.57-7050+22.8-68211.3-899,764-3270.28
'26/08/2632.432.43232.1-0.35-1.081.231,6331,0551.550.52-7980-3.5-80211.4+89,8530300.3
'26/08/2532.3532.453232.45+0.1+0.311.391,3556752.010.44-4630+1.97-46111.4-929,8450300.3
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
'26/08/2432.832.9532.3532.35-0.6-1.821.821,6931,1201.510.55-6230-38.4-66111.4+169,937-3300.3
'26/08/2132.4533.132.2532.95+0.55+1.72.621,6251,2291.320.53-1980-70-26811.5-19,921-2330.33
'26/08/2032.832.8532.2532.4001.851,3069321.40.42-2780-76.5-35511.5+1459,922+11350.35
'26/08/1931.932.4531.732.4+0.45+1.412.351,8641,5101.230.6-1290-16.1-14611.4-409,777-4240.25
'26/08/1831.731.9531.6531.95+0.1+0.310.941,3239921.330.42+1060-17.5+88.611.3-389,817+10280.29
'26/08/1731.8532.231.6531.85+0.85+2.741.773,9632,5361.561.26-4370-78.4-51511.3+19,855+18180.18
'26/08/1434.4534.5533.8534.3-0.4-1.152.025,5633,3321.671.9-1,3520+131-1,22111.4-1019,854000
'26/08/1334.134.933.8534.7-0.4-1.142.9910,4786,2191.683.59-1,3830+664-71911.5-6079,955000
'26/08/1235.135.135.135.1-3.9-1003,9032,7201.431.37+167+33-47.2+15311.6-37010,562000
'26/08/1139.3539.3538.939-0.4-1.021.141,7761,3421.320.69-4510+82-36911.6-810,932-19000
'26/08/1039.0539.438.9539.4+0.3+0.771.152,8961,4951.941.14-410-89.2-13011.7+7210,940-2591901.74
'26/08/0738.7539.2538.6539.1+0.35+0.91.552,0221,1251.80.79+4570+5.25+46211.6-5810,868-3634494.13
'26/08/0639.1539.1538.6538.75-0.4-1.021.281,6631,1321.470.64-4820+30.3-45211.4-7010,926-1928127.43
'26/08/0539.439.438.739.15+0.2+0.511.83,3552,0741.621.31-5880+39.6-54811.3+6810,996-1321,0049.13
'26/08/0438.839.538.5538.95+0.45+1.172.473,0132,2281.351.17+280+205-57+42810.9+2510,928-1551,13610.4
'26/08/0337.7538.837.538.5+0.75+1.993.442,6021,5411.691+783+380+28.1+1,19110.9+110,903+301,29111.8
'26/07/3138.138.637.6537.75+0.3+0.82.542,3041,4321.610.88+4200-6.68+41410.7+1910,90201,26111.6
'26/07/303838.537.337.45-0.65-1.713.151,7301,3311.30.65-4230-21.8-44510.6-1410,883-81,26111.6
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
'26/07/2938.4538.537.2538.1003.282,3302,1821.070.88+6080+35.3+64310.6-20410,897-571,26911.6
'26/07/2838.238.437.8538.1-0.3-0.781.431,3111,0801.210.5+1730-32.6+14010.5-4011,101-361,32611.9
'26/07/2738.3538.538.138.4+0.15+0.391.051,0016141.630.38+620+47.7+11010.5-9511,141-21,36212.2
'26/07/2438.238.7538.138.25-0.05-0.131.71,0548301.270.4-430+7.76-35.210.4-5711,236-71,36412.1
'26/07/2338.438.4537.838.3-0.05-0.131.691,1779261.270.45-3170+130-18710.3-711,293-271,37112.1
'26/07/2238.0538.5537.838.35+0.3+0.791.971,8461,0921.690.71-80+39.8+31.810.3-4511,300-361,39812.4
'26/07/2137.538.337.538.05+0.55+1.472.131,9611,4801.320.75-2330-11.7-24510.3-10311,345+111,43412.6
'26/07/2036.837.7536.637.5+0.5+1.353.111,9151,2191.570.71+1290+10.2+13910.3-1311,448-61,42312.4
'26/07/1737.637.936.837-1-2.632.892,2751,4491.570.85+2210-46.1+17510.2-28511,461-181,42912.5
'26/07/1637.938.237.938-0.05-0.130.797655781.320.29+1540+12.3+16610.2-611,746+71,44712.3
'26/07/1537.638.1537.3538.05+0.65+1.742.141,2338921.380.47+1070-76.9+30.410.2-311,752+31,44012.3
'26/07/1438.1538.1537.0537.4-0.65-1.712.892,0821,4481.440.78-9040+30.8-87310.1+1411,755-151,43712.2
'26/07/1338.7538.9537.938.05-0.9-2.312.72,3091,6371.410.88-5780-17.1-59510.2-9611,741-1011,45212.4
'26/07/0939.539.538.7538.95-0.4-1.021.911,3549971.360.53-2220-29.9-25210.3-2811,837-581,55313.1
'26/07/0839.5540.138.839.35-0.15-0.383.292,4471,9021.290.96-7670-9.28-77710.3-3011,865-441,61113.6
'26/07/074040.239.0539.5-0.3-0.752.892,5451,7121.491+1730-21.6+15210.4-11911,895-51,65513.9
'26/07/064040.5539.739.8+0.15+0.382.144,0722,8481.431.63+4150-77.6+33710.3-8912,014+201,66013.8
'26/07/0338.840.2538.739.65+1.25+3.264.048,2194,1231.993.26+2,4990-120+2,37910.3-11512,103+2801,64013.6
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
'26/07/0238.438.938.0538.4+0.3+0.792.233,0441,5361.981.17+1020-26.5+75.19.93+9812,218+741,36011.1
'26/07/0138.3538.3537.938.1-0.05-0.131.181,3478221.640.51+4700-1.2+4689.91-7712,120-161,28610.6
'26/06/3038.3538.538.0538.15+0.1+0.261.181,7351,0731.620.66+1660+3.24+1699.84-14012,197+61,30210.7
'26/06/2937.538.237.538.05+0.85+2.281.881,8901,2031.570.72+1,0070+18.5+1,0269.79-8012,337+671,29610.5
'26/06/2637.8538.0537.137.2-0.65-1.722.512,0861,4131.480.78-3430-6.26-3499.66-2512,417-731,2299.9
'26/06/2538.438.7537.8537.85-0.4-1.052.352,2481,5041.490.86+1.10-1.95-0.859.66-8812,442+11,30210.5
'26/06/2437.138.337.138.25+0.95+2.553.223,4632,1421.621.31+1,2400+9.6+1,2509.63-13512,530+871,30110.4
'26/06/233737.336.8537.3+0.35+0.951.221,6511,0421.580.61+6210-3.37+6189.41-4812,665+31,2149.59
'26/06/2237.1537.1536.836.95-0.25-0.670.942,5491,7321.470.94-770-47.1-1249.3+9412,713-391,2119.53
'26/06/1837.237.353737.2+0.05+0.130.941,7071,0831.580.63-150-31.9-46.99.29-2012,619-31,2509.91
'26/06/1737.137.4536.937.15+0.1+0.271.481,3439531.410.5-1940+84.8-1099.25+2812,642+231,2539.91
'26/06/1637.737.73737.05-0.6-1.591.862,7651,8681.481.03-1,5200+2.93-1,5179.25-8012,614-1821,2309.75
'26/06/1537.8537.937.637.65000.81,2807631.680.48-2180+11.8-2069.38+3612,69401,41211.1
'26/06/1237.737.8537.537.65+0.3+0.80.941,3498061.670.51+3550+0.09+3559.34+3312,658+211,41211.2
'26/06/11383837.137.35-0.6-1.582.372,2251,5401.440.83-7670-18.1-7859.28+1512,625-911,39111
'26/06/1037.8538.337.6537.95+0.15+0.41.722,1611,3441.610.82+5070+1.66+5099.32-7912,61001,48211.8
'26/06/0938.1538.6537.7537.8-0.1-0.262.372,4001,5801.520.91-6880-1.78-6909.25-11512,689-121,48211.7
'26/06/0837.3538.1536.8537.9-0.9-2.323.352,5721,6621.550.97+1260-78.5+47.19.32-3812,804-631,49411.7
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0538.539.438.538.8+0.35+0.912.343,8952,2551.731.52-1280+1.11-1279.3-19012,842+911,55712.1
'26/06/0438.4538.838.438.45+0.1+0.261.043,2081,8971.691.24-3360+9.27-3269.29+13713,03201,46611.2
'26/06/0338.438.438.138.35000.782,2661,5471.460.87-6010-1.79-6039.22+18412,895+21,46611.4
'26/06/0238.3538.3538.0538.35-0.05-0.130.781,3819421.470.53+1160-4.47+1129.24-4412,711-301,46411.5
'26/06/0138.5538.5537.938.4+0.15+0.391.72,2311,3231.690.85+1670+4.09+1719.22-3812,755-171,49411.7
'26/05/293838.337.8538.25+0.45+1.191.192,2851,1681.960.87+7970+1.62+7999.18-512,793+31,51111.8
'26/05/2837.238.1537.1537.8+0.55+1.482.682,0021,3321.50.75+3730-1.19+3729.06-5612,798+121,50811.8
'26/05/2737.737.837.2537.25-0.45-1.191.462,7711,7741.561.04-7790-24.5-8049.01-4012,854-551,49611.6
'26/05/2638.238.237.6537.7-0.2-0.531.452,0291,3911.460.77-7400-27.9-7689.06-4012,89401,55112
'26/05/2538.7538.7537.8537.9-0.8-2.072.334,3452,5381.711.66-1,6090-23.6-1,6329.1-612,934-771,55112
'26/05/2238.8538.938.4538.7-0.05-0.131.161,6891,1661.450.65-3500-45-3959.22+13012,940-11,62812.6
'26/05/2138.338.838.2538.75+0.55+1.441.441,7701,1961.480.68+5370+7.53+5459.25-20012,810+681,62912.7
'26/05/203838.337.8538.2+0.25+0.661.191,2139151.330.46+2960+2.24+2989.17+1013,010+821,56112
'26/05/1938.1538.4537.7537.95001.842,0021,3281.510.76-5410+50.1-4919.11-8613,000+321,47911.4
'26/05/1838.338.3537.8537.95-0.35-0.911.312,0061,4921.340.76-6530-23.3-6779.05+3013,086-111,44711.1
'26/05/1539.7539.7538.338.3-1.15-2.923.684,0692,4901.631.58-1,5360-32.5-1,5689.05-16813,056-821,45811.2
'26/05/1439.054038.7539.45+1.15+33.269,3104,3172.163.67-2560-373-6309.17+58613,224+6981,54011.6
'26/05/1338.2538.4538.138.3-0.05-0.130.911,7611,0111.740.67-7860+28.9-7579.12+4912,638+108426.66
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
'26/05/1238.4538.537.8538.35+0.05+0.131.71,7851,2611.420.68-3690+2.01-3679.21-6312,589+738326.61
'26/05/1138.138.4537.6538.3+0.35+0.922.112,2451,4791.520.85+1340-43+919.25-1112,652+2667596
'26/05/0838.2538.4537.637.95-0.15-0.392.232,1801,6761.30.83-7460+37.5-7099.21+512,663+674933.89
'26/05/073838.337.638.1+0.1+0.261.842,3631,6281.450.9+470+39.1+86.19.28-1312,658-174263.37
'26/05/0638.638.6537.938-0.65-1.681.944,2612,6911.581.63-3550+3.34-3529.27-26512,671+2004433.5
'26/05/053939.0538.638.65-0.1-0.261.162,2901,3391.710.89-70-53-78.9-2029.29-912,936-142431.88
'26/05/043939.238.7538.75-0.25-0.641.152,5641,3811.861+366-100-190+76.29.27-3812,945-52571.99
'26/04/3039.439.553939-0.1-0.261.411,9021,3121.450.74-2220-9.19-2319.21-2612,983-162622.02
'26/04/2939.139.539.0539.1001.159566601.450.37-410-0.16-41.212.2+913,009-72782.14
'26/04/2838.739.538.6539.1+0.25+0.642.191,2009481.270.4700+2.16+2.1612.2+3613,000+42852.19
'26/04/2739.1539.338.838.85-0.45-1.151.272,1621,5011.440.84-3500-9.02-35912.2-4812,964-542812.17
'26/04/2439.839.8539.139.3-0.25-0.631.91,6831,1631.450.66-1680-1.37-17012.2-6413,012-1243352.57
'26/04/2340.740.73939.55-0.95-2.354.23,1962,6461.211.26-1,0370+56.7-98012.2+413,076-484593.51
'26/04/2239.5540.8539.3540.5+0.95+2.43.793,1692,0411.551.27+1700+11.1+18112.3-8013,072+125073.88
'26/04/21404039.3539.55-0.25-0.631.632,9782,1001.421.18-8440-3.36-84712.2-713,152-1124953.76
'26/04/2040.6540.739.639.8-0.6-1.492.723,7112,6481.41.48-1,1290-34.3-1,16312.3+7113,159-886074.61
'26/04/1741.741.7540.340.4-1.25-33.484,3952,8341.551.79-2,182+4-6.64-2,18512.4+13913,088-356955.31
'26/04/1641.742.0541.3541.65+0.1+0.241.682,8822,1941.311.2-359+5-18.4-37212.6-2112,949+1137305.64
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1541.1542.0540.841.55+1.3+3.233.115,3753,4031.582.23+1,080+4-80.1+1,00412.6+3512,970+4776174.76
'26/04/144040.94040.25+0.35+0.882.261,9151,2791.50.78-162+5+89.2-68.312.4+4412,935+271401.08
'26/04/1339.9540.3539.7539.9-0.05-0.131.51,9271,0991.750.77-369+2-26-39312.5+7612,891+551130.88
'26/04/1040.140.8539.939.95+0.25+0.632.392,0871,5981.310.84-282+3+6.04-27312.5-7012,815+58580.45
'26/04/0941.0541.139.639.7-1.4-3.413.653,9263,1551.241.58-2,162+4-90-2,24812.5-19412,885000
'26/04/0841.341.3540.741.1+0.15+0.371.591,6251,2231.330.67-210+2-67.7-27612.7+4313,074000
'26/04/0742.142.140.640.95-0.75-1.83.61,8851,5931.180.77-906+5+75.5-82512.7+6413,031000
'26/04/0242.6543.241.541.7-0.3-0.714.053,4452,5871.331.46-436+35-277-67812.8+5812,967-2100
'26/04/014142.254142+1.5+3.73.092,3971,5121.591+727+84-129+68212.8+6812,909-127210.16
'26/03/3140.941.1540.2540.5002.221,5811,2341.280.64+1060-3.35+10312.7-6412,841-1231481.15
'26/03/3040.1541.2540.0540.5-0.3-0.742.941,6931,2361.370.69+1620+51.5+21312.7-7512,905-3552712.1
'26/03/2741.0541.240.540.8-0.6-1.451.691,9321,3781.40.79-590+1.03-5812.6-12812,980-1056264.82
'26/03/2641.7542.2541.441.4-0.25-0.62.041,6521,3101.260.69-3440+69.4-27412.6-713,108-1097315.58
'26/03/2542.442.4541.4541.65-0.2-0.482.393,4522,1721.591.44-1,4610-43.5-1,50412.6+49913,115-1128406.4
'26/03/244242.241.0541.85+0.75+1.822.83,0531,8661.641.27-3020-43.7-34612.7+52912,616-409527.55
'26/03/234141.9540.841.1-1.15-2.722.722,9242,0421.431.21-4710-2.73-47412.7-9812,087-1109928.21
'26/03/2042.943.1542.2542.25-0.55-1.292.13,5151,7841.971.49-2320+23.6-20812.7-712,185-1541,1029.04
'26/03/1944.144.142.7542.8-1.55-3.493.044,6653,2471.442.02-1,5430-181-1,72412.8+9712,192-281,25610.3
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
'26/03/1844.9545.144.3544.35-0.3-0.671.683,3581,9411.731.5-1780-54.7-23312.9+38312,095-601,28410.6
'26/03/17454543.8544.65+0.25+0.562.594,7292,8941.632.1-7450-3.75-74912.9+34711,712+191,34411.5
'26/03/1644.544.843.8544.4+0.65+1.492.173,4832,1511.621.55+2840+73.7+35813+411,365-831,32511.7
'26/03/1344.244.6543.6543.75-0.9-2.022.242,9002,1451.351.28-5690+2.25-56712.9+6011,361-2071,40812.4
'26/03/1244.244.7543.5544.65+0.25+0.562.73,4082,3131.471.5+18.40+65.1+83.513-6711,301-1451,61514.3
'26/03/114445.143.844.4+0.55+1.252.964,7593,2781.452.12-94.20+20.1-74.112.9-8711,368-4511,76015.5
'26/03/1044.5545.3542.8543.85-0.7-1.575.619,6385,6621.74.23-2,5480-254-2,80312.9-15511,455-1,3082,21119.3
'26/03/0945.446.644.244.55-4.4-8.994.912,1486,7881.795.49-3210-96.3-41713.2-67811,610-1643,51930.3
'26/03/0648.849.648.1548.95+0.95+1.983.0215,6379,3971.667.64+4950-654-15913.2+53212,288-1,1883,68330
'26/03/0549.851.44848-1.35-2.746.8945,47525,0791.8122.5+3,7060-227+3,47913.1-2,72011,756+6394,87141.4
'26/03/0448.549.3545.849.35+4.45+9.917.9139,71624,4881.6219.1+3,7630-481+3,28212.6+4,39214,476+2,1694,23229.2
'26/03/0344.845.243.844.9-0.1-0.223.1110,88011,3250.964.85-3,378-12-198-3,58812+15810,084+1712,06320.5
'26/03/0243.345.1542.845+1.2+2.745.3711,9186,0381.975.33-4,545-110-222-4,87712.3+1,1199,926+2391,89219.1
'26/02/2643.8544.443.3543.8+0.65+1.512.434,0422,2481.81.77+9940-210+78412.9+158,807+831,65318.8
'26/02/2543.744.3542.943.15-0.5-1.153.323,1123,3980.921.35-2200-25.7-24612.7+888,792-121,57017.9
'26/02/2442.343.742.243.65+1.25+2.953.545,6043,3291.682.42+2,7930-362+2,43112.8+2118,704+2891,58218.2
'26/02/2340.542.9540.442.4+2.4+66.386,1603,1451.962.57+2,9810-413+2,56812.4+3518,493+1341,29315.2
'26/02/1139.740.0539.340+0.3+0.761.891,1067951.390.44+1890+4.84+19412-688,14601,15914.2
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
'26/02/1040.240.539.3539.7+0.65+1.662.941,2091,0551.150.48+480+18.4+66.412-18,21401,15914.1
'26/02/0939.439.738.7539.05-0.35-0.892.411,4588681.680.57-95.10+27.8-67.411.9-4248,215-121,15914.1
'26/02/0639.139.4538.3539.4-0.2-0.512.782,0981,1791.780.82-2500+26.7-22311.9-678,639-431,17113.6
'26/02/0540.140.7539.539.6-0.5-1.253.122,6351,5641.681.06+307+3+74.6+38511.9+1108,706-121,21413.9
'26/02/0439.4540.139.340.1+0.65+1.652.031,4039581.460.56+317+1+42.4+36011.8-228,596-111,22614.3
'26/02/0340.540.539.339.45-0.3-0.753.021,3242,8630.460.53-374+58+50.3-26611.8-38,618-121,23714.4
'26/02/0240.440.6539.539.75-0.55-1.362.852,1551,9651.10.86+66+60+8.86+13511.8-738,621-221,24914.5
'26/01/3041.541.740.1540.3-1.1-2.663.742,2363,1080.720.91-4160+87.3-32911.8-998,694-221,27114.6
'26/01/2942.142.1541.3541.4-1.05-2.471.882,0472,9880.680.85-3820+40.8-34111.8+2108,793-201,29314.7
'26/01/2843.943.954242.45-0.85-1.964.54,4857,7800.581.93-7190+22.8-69611.8+658,583+171,31315.3
'26/01/274344.342.9543.3+0.8+1.883.185,5014,2851.282.39+1,0470-161+88611.9+2538,518+1771,29615.2
'26/01/2642.443.542.3542.5+0.2+0.472.723,6482,7531.321.56+1,0390-44.4+99511.8-1898,265+1231,11913.5
'26/01/2341.542.341.242.3+0.8+1.932.652,2171,9121.160.93+8170+58.5+87611.6+128,454+599611.8
'26/01/2241.1541.640.841.5+0.5+1.221.951,4261,6990.840.59+3580-4.03+35411.5+618,442+299111.7
'26/01/2141.741.740.941-0.7-1.681.921,6452,0750.790.68+1540-72.2+81.811.5-388,381-1798911.8
'26/01/2041.5542.0541.441.7+0.05+0.121.561,5861,2361.280.66+2450-20.6+22411.4-138,419+21,00611.9
'26/01/1942.842.9541.441.65-0.55-1.33.673,4438,2800.421.44-1,0430+92.6-95011.3+2028,432+191,00411.9
'26/01/164344.5542.142.2+0.4+0.965.867,79217,7030.443.36-5030-109-61211.4+3188,230+37198512
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
'26/01/154242.841.7541.8+0.6+1.462.554,5453,1111.461.92+7820-74.6+70711.5+1367,912+3226147.76
'26/01/1440.9541.4540.541.2+0.6+1.482.341,7361,4741.180.71+5600+12+57211.4-1437,776-12923.76
'26/01/1340.954140.240.6-0.35-0.851.951,1401,0641.070.46+1440+2+14611.3+307,919+112933.7
'26/01/1241.241.240.540.95+0.05+0.121.711,0859871.10.44-60.20+26.6-33.511.3-327,889-42823.57
'26/01/0940.541.540.440.9+0.65+1.612.732,4311,8471.320.99+3800+5.97+38611.3-327,921+182863.61
'26/01/0839.540.339.540.25+0.85+2.162.031,8651,4471.290.75+6070+14.5+62211.2+127,953+12683.37
'26/01/0740.1540.1539.339.4-0.75-1.872.122,2262,3850.930.88+85.70+56.8+14211.1-967,941-142673.36
'26/01/0640.841.354040.15-0.3-0.743.342,2862,9520.770.93-6350+22.1-61311.1+878,037-262813.5
'26/01/0540.641.14040.45-0.05-0.122.722,2122,1061.050.89+539-95-36.1+40811.1-1077,950-23073.86
'26/01/0241.7541.9540.1540.5-1.1-2.644.333,9995,5550.721.64-947-96-0.39-1,04411.1+868,057-203093.84
'25/12/3141.4541.7540.741.6+0.15+0.362.533,8992,9601.321.61+3340-185+14911.2-1127,971+83294.13
'25/12/3040.342.439.9541.45+2.25+5.746.2512,7738,7051.475.3+3880-614-22611.1+2818,083+1623213.97
'25/12/2937.839.337.6539.2+2.1+5.664.455,2303,3911.542.03+2,4220-106+2,31611-1197,802+711592.04
'25/12/2637.237.2536.837.1+0.05+0.131.217717980.970.29-21.90+19.8-2.1510.7-177,921+1881.11
'25/12/2437.537.53737.05001.358015581.440.3-1890+27.1-16210.7-737,9380871.1
'25/12/2337.6537.7537.0537.05-0.6-1.591.861,0379601.080.39-3880-1.1-38910.7+288,011-8871.09
'25/12/2238.238.237.437.65-0.35-0.922.111,3422,4090.560.51-7440+8.73-73610.8+97,983-1951.19
'25/12/1937.938.337.8538+0.2+0.531.192,3571,0502.240.9+6780-20.7+65710.8-27,974+2961.2
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
'25/12/1837.5537.8537.337.8+0.25+0.671.468066921.160.3+2140+3+21710.8+37,9760941.18
'25/12/1737.837.8537.337.55-0.05-0.131.469461,0130.930.36+57.40-68.7-11.410.7-847,973+2941.18
'25/12/1637.637.837.0537.6001.998779730.90.33+1790-26.7+15310.7-798,057+2921.14
'25/12/1537.237.6537.137.6+0.15+0.41.475649270.610.21+2050-20.8+18410.7+68,1360901.11
'25/12/1237.137.7537.137.45+0.4+1.081.751,2601,1031.140.47+2700-26+24410.6-4698,130+4901.11
'25/12/1137.537.536.9537.05+0.4+1.091.51,4878821.690.55+6050-8.42+59710.6-1118,599+1861
'25/12/1037.6537.6536.6536.65-0.6-1.612.681,1061,2870.860.41-2920-3.82-29610.5+2218,710-14850.98
'25/12/0937.5537.5536.937.25+0.35+0.951.768515741.480.32+96.6-3-34+59.610.6+2858,4890991.17
'25/12/0837.537.536.936.9-0.75-1.991.591,2371,5580.790.46-3340+56.2-27810.6-248,204-4991.21
'25/12/0537.837.837.1537.65+0.1+0.271.739701,1740.830.36-3070-4.46-31110.6+58,22801031.25
'25/12/0437.237.737.237.55+0.2+0.541.349776441.520.37+3760-41.8+33410.6-528,22301031.25
'25/12/0338.538.5537.1537.35-1-2.613.652,5514,8600.520.96-7940+15.3-77910.6+498,275+81031.24
'25/12/0238.338.638.0538.35+0.15+0.391.441,7471,9430.90.67+332+103-65.9+36910.6+508,226+23951.15
'25/12/0138.0538.537.838.2+0.25+0.661.841,8091,5961.130.69+220+91-28.6+28310.6-98,176+10720.88
'25/11/2836.838.136.837.95+1.35+3.693.553,7102,2071.681.4+1,3230-24.2+1,29910.5-2238,185+8620.76
'25/11/2736.636.7536.3536.6+0.1+0.271.19086411.420.33+3640+19.4+38310.4-6008,4080540.64
'25/11/2636.3536.836.236.5+0.4+1.111.669688041.20.35+4170-1.78+41610.3-6309,0080540.6
'25/11/2536.736.8536.136.1-0.55-1.52.058051,1440.70.29-1620+4.62-15810.2-179,638+1540.56
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
'25/11/2436.0536.6535.9536.65+0.75+2.091.951,4647731.890.53+4270-45.7+38110.2-199,6550530.55
'25/11/2135.836.135.535.9-0.45-1.241.656461,1830.550.23-92.20-1-93.210.1+49,6740530.55
'25/11/2036.0536.435.936.35+0.7+1.961.46986731.040.25+19.70+55+74.610.1-49,6700530.55
'25/11/193636.2535.435.65-0.4-1.112.361,3741,5390.890.49-13.40-222-23510.1-509,674-9530.55
'25/11/1836.9536.9535.836.05-0.9-2.443.111,7461,8320.950.63-5300+104-42610.1-579,724-8620.64
'25/11/1737.837.9536.836.95-0.7-1.863.052,8165,0880.551.05-3310+31.5-29910.1+2039,781+5700.72