≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4583 台灣精銳 / K線圖(日)

4583 台灣精銳

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
319.5337-17.5-5.19%7.57%303.5329303.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2778,613萬466594股/筆311.42.5122.920.93
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)
2127,297萬411516張/筆343.9-23.5 (-6.52%)

連續漲跌: 連2跌  ( -41元 / -11.37%)

財報評分: 最新82分 / 平均82分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台灣精銳董事會通過2026年第三季合併財務報告 (公告訊息 10/27 16:49)

• (更正)公告台灣精銳2026年第三季合併財務報告董事會預計召開日期 (因颱風順延) (公告訊息 10/27 14:14)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 台灣精銳受邀參加兆豐證券舉辦之法人說明會 (公告訊息 08/12 16:45)

• 係因台灣精銳有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 08/03 15:56)

• 台灣精銳依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二、三款規定公告 (公告訊息 07/24 16:52)

• 台灣精銳董事會通過2026年第二季合併財務報告 (公告訊息 07/24 16:22)

• 台灣精銳2026年第二季合併財務報告董事會預計召開日期為 2026年7月24日 (公告訊息 07/16 16:59)

4583 台灣精銳 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,094日
成交價: 319.5元 (-17.5元/ -5.19%)成交張數: 277張成交金額: 8,613萬元
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548高
近546日新低
連2跌
(-41元/ -11.4%)
第395高
近44日新高
第478高
近44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
319.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年10年15年20年今年
01/02
~11/06
起算價358367.5391.5416503762609800218----652
漲跌價-38.5-48-72-96.5-183.5-442.5-289.5-480.5+101.5-----332.5
漲跌幅-10.8%-13.1%-18.4%-23.2%-36.5%-58.1%-47.5%-60.1%+46.6%-----51%
振幅15.9%23%25.2%30.6%42.2%67.8%88.6%86.4%364%----82.7%
成交張數5958671,5292,7247,0231.68萬5.23萬30.9萬44.2萬----4.28萬
成交金額1.96億2.96億5.5億10.3億30.4億91.2億341億2,366億3,047億----278億
週轉率0.74%1.08%1.91%3.4%8.76%21%65.3%386%551%----53.4%

* 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
'26/11/06303.5329303.5319.5-17.5-5.197.572774660.590.86+71.3-5.6+3.99+69.72.66-282,879+9291.01
'26/11/05351356.5329337-23.5-6.527.632124110.520.73+42.3-1.4-0.65+40.32.56+32,907+5200.69
'26/11/04348360.5340.5360.5+2.5+0.75.591063240.330.37+12.90+0.4+13.32.5-12,904+4150.52
'26/11/03382.5382.5351.5358-24.5-6.418.11694810.350.61-1.330-0.04-1.372.48+352,9050110.38
'26/11/02366.5388363.5382.5+15+4.086.671032240.460.39+24.20+0.04+24.32.49+22,8700110.38
'26/10/30381.5381.5356367.5-17-4.426.631755320.330.64-5.560-1.63-7.192.46+12,8680110.38
'26/10/29398.5398.5383.5384.5-14.5-3.633.761273800.330.49-11.7-310-42.72.46+232,867+10110.38
'26/10/28389.5402389.5399+13.5+3.53.241222290.530.49+15.30+0.34+15.72.48+222,844010.04
'26/10/27395397.5381385.5-0.5-0.134.271743680.470.68+69.70+1+70.72.46+62,822010.04
'26/10/22397397382.5386-5.5-1.43.7642660.240.25-4.790-0.01-4.82.38-42,816010.04
'26/10/21393.5401390391.5-1-0.252.8983270.30.39+48.8-15+0.31+34.12.39+102,820010.04
'26/10/20390.5397.5390392.5-7.5-1.881.88813580.230.32+22.1-27-1-5.932.33+42,810010.04
'26/10/19394401388400-3-0.743.23904100.220.35+2.12-26-1.2-25.12.31+92,806010.04
'26/10/16400.5411.5397.5403+8+2.033.541112550.440.45+35.1-25+0.15+10.22.32+202,797010.04
'26/10/15408408392395-25.5-6.063.81625870.280.65+15.60-0.57+152.31+102,777010.04
'26/10/14397.5431397.5420.5+26+6.598.491323900.340.55+370-0.43+36.62.3-12,767-210.04
'26/10/13409409394394.5-15.5-3.783.662137850.270.85-18.80-1-19.82.26+382,768+130.11
'26/10/12417417408410-7-1.682.161504300.350.62-8.240+0.23-8.012.28+22,730+120.07
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
'26/10/08420427.5415.5417+1+0.242.881563510.450.66+20.30+0.72+212.29+132,728010.04
'26/10/07416420410416002.4804380.180.33+1100+112.31+12,715010.04
'26/10/06418420.5415416-3-0.721.31603970.150.25+0.250-0.21+0.042.29-22,714010.04
'26/10/05418424417.5419-3.5-0.831.541243250.380.52+22.20+0.18+22.42.3-252,716-310.04
'26/10/02419423.5415422.5+3+0.722.03542590.210.2200+0.13+0.132.29+32,741040.15
'26/10/01426426.5413.5419.5-7-1.643.05804110.190.34-31.100-31.12.3-32,738040.15
'26/09/30429432422426.5-2.5-0.582.33853020.280.37-140-0.78-14.82.34-112,741040.15
'26/09/29429437429429001.86391710.230.17-70-1-82.35+22,752040.15
'26/09/24425432.5425429-1.5-0.351.74211060.20.09-200-22.37+72,750040.15
'26/09/23426434426430.5+1.5+0.351.86191180.160.08+500+52.38-12,743040.15
'26/09/22435439427429-5-1.152.76452460.180.2-130-0.92-13.92.38+32,744040.15
'26/09/21443.5443.5426.5434+2.5+0.583.94412040.20.18-9.89-0.86+0.89-9.862.39+62,741040.15
'26/09/18424436.5422.5431.5+11.5+2.743.33862190.390.37-0.4-3+3.11-0.292.41+62,735-140.15
'26/09/17424.5426.5419420-2-0.471.781022820.360.43+280-0.08+27.92.32+42,729050.18
'26/09/16420429419.5422+2+0.482.26752410.310.32+26.1-2-0.07+242.28-52,725050.18
'26/09/15426.5432420420-10-2.332.79702580.270.3-12-11+1-222.25-22,730050.18
'26/09/14424434424430-3-0.692.31362640.140.15+0.200+0.22.34+72,732050.18
'26/09/11434.5440430.5433-9-2.042.15563790.150.25-11.20-1-12.22.36+152,725+150.18
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
'26/09/10458.5458.5440442-13-2.864.071074700.230.48-11-30-3.02-442.38+122,710040.15
'26/09/09461.5463448455-8-1.733.24974440.220.44+5.980-0.98+4.992.4-142,698+140.15
'26/09/08461467.5459463+1+0.221.84522210.240.24-14.100-14.12.39+52,712030.11
'26/09/07490490462462-11.5-2.435.91802930.270.38-150+2-132.42-72,707030.11
'26/09/04465475458.5473.5+11.5+2.493.57601470.410.28+24.900+24.92.43-12,714030.11
'26/09/03478.5492.5461.5462-16.5-3.456.48923890.240.44-38.10-0.04-38.22.41+72,715030.11
'26/09/02480480470478.5+11+2.352.14592670.220.28-1.390-0.46-1.852.51+42,708030.11
'26/09/01460.5472460.5467.5+7.5+1.632.5701930.360.33+3.180-0.02+3.162.59-62,704030.11
'26/08/31453.5463453.5460-7-1.52.033694360.851.7-9.350+0.02-9.322.59-32,710030.11
'26/08/28469472462467-1.5-0.322.13752790.270.35-220+1-212.61-22,713030.11
'26/08/27463472463468.5+5.5+1.191.94522980.180.24-30+0.84-2.162.63-22,715030.11
'26/08/26458469458463+5+1.092.4512110.240.24+9.10+0.07+9.162.64-72,717030.11
'26/08/25465471450458-13-2.764.46503120.160.23-1500-152.62+72,724030.11
'26/08/24470476.5464.5471002.55543160.170.26-500-52.64+22,717030.11
'26/08/21474.5483.5466.5471-17-3.483.481165470.210.55-210-0.19-21.22.65+72,715030.11
'26/08/20475494475488+7+1.463.95561480.380.27+120-1+112.69-102,708030.11
'26/08/19484485469481+9+1.913.391874100.460.89+34.200+34.22.68-252,718030.11
'26/08/18489493.5468.5472-23.5-4.745.052566630.391.22-360-0.02-362.62+202,743030.11
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
'26/08/17493.5499490495.5+2+0.411.82983810.260.48-50+1-42.67-42,723030.11
'26/08/14513516493493.5-18.5-3.614.491574170.380.79-4700-472.6702,727030.11
'26/08/13502513499512+15+3.022.821983910.511.01+37.100+37.12.73-22,727030.11
'26/08/12510510492.5497-3-0.63.53754570.821.87+1270-1+1262.68-1752,729030.11
'26/08/11493508485500-1-0.24.592704320.621.35+98-0.90+97.12.52-482,904030.1
'26/08/10505505490501-2-0.42.982444200.581.22+570+1+582.4-882,952030.1
'26/08/07501523499.5503-2-0.44.651463140.470.75-370-0.5-37.52.33+53,040030.1
'26/08/06508518500505-10-1.943.51172590.450.6-200+1-192.38+183,035030.1
'26/08/05491.5516491.5515+24.5+4.994.991473090.480.75+500-1+492.4-313,017030.1
'26/08/04478.5498466.5490.5+2.5+0.516.451783680.480.87-3.20-7.41-10.62.35-23,048-130.1
'26/08/03447.5488441.5488+43+9.6610.42194700.471.04+43.30-4.14+39.12.36-23,050-440.13
'26/07/31461.5478.5424445-5.5-1.2212.16621,1260.592.91+68.70+3.62+72.32.31-1763,052080.26
'26/07/30493493438.5450.5-36.5-7.4911.21,1831,3280.895.44+7370-4.7+7322.23-2833,228+180.25
'26/07/29560560487487-54-9.9813.51965320.370.99+450+9.2+54.21.29-683,511070.2
'26/07/28578578541541-38-6.566.39973600.270.53+130+5.96+191.24+43,579+470.2
'26/07/27577583561579+10+1.763.87381220.310.22+100-0.96+9.041.2303,575030.08
'26/07/24576589556569-21-3.565.59962640.360.55+1.60+1.82+3.421.22-223,575-130.08
'26/07/23589597579590+2+0.343.0626990.260.15-0.5300-0.541.22-13,597040.11
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
'26/07/22577597577588+10+1.733.46351490.240.21-1.230-6.33-7.551.24+43,598+140.11
'26/07/21583585573578+14+2.482.13331480.220.1900-2.7-2.71.24-13,594-330.08
'26/07/20587587540564+4+0.718.39632110.30.35+4.80-0.26+4.541.24-93,595060.17
'26/07/17577589557560-43-7.135.31904570.20.51-9.790+0.83-8.961.23-13,604+160.17
'26/07/16586608586603003.6523880.260.14+12.80-0.97+11.81.25-13,605+150.14
'26/07/15610610597603+6+1.012.18391070.370.24+1600+15.91.24-23,606040.11
'26/07/14615616581597-10-1.655.77982870.340.58+39.90+2.03+41.91.22-113,608-140.11
'26/07/13600607590607+1+0.172.81371990.190.22+12.900+12.91.17-53,619050.14
'26/07/09624624590606-4-0.665.57623140.20.37+11.30-0.38+10.91.15+103,624050.14
'26/07/08618618605610-2-0.332.12361420.260.22-6.780-0.62-7.41.14+73,614050.14
'26/07/07626626597612-10-1.614.66792890.270.48-8.270+4.09-4.181.14-63,607050.14
'26/07/06629631616622-3-0.482.4632030.310.39-40-1.03-5.031.16+123,613050.14
'26/07/03603625603625+8+1.33.57622180.280.38-0.250+0.83+0.581.16-53,601050.14
'26/07/02573645573617+12+1.9811.92836200.461.77-22.90+1.14-21.71.15+103,606-150.14
'26/07/01598612596605+11+1.852.69932600.360.56+0.540-2.42-1.881.18+53,596060.17
'26/06/30596596582594+16+2.772.42512610.20.3-100-1-111.17+53,591060.17
'26/06/29577588574578+2+0.352.43652640.240.37-10-1.89-2.891.18-143,586060.17
'26/06/26595599565576-24-45.671847300.251.07-12.40-3.38-15.81.18-153,600+260.17
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
'26/06/25614614599600-11-1.82.451354480.30.81-40-2.2-6.21.2-513,615040.11
'26/06/24607615599611-7-1.132.59763450.220.46+20-2.8-0.81.21+43,666040.11
'26/06/23631631617618-12-1.92.22992650.370.62+90+1+101.2-333,662040.11
'26/06/22640640620630003.171323660.360.83+5.760+2.49+8.241.19-453,695040.11
'26/06/18632637624630+2+0.322.07772200.350.49+20.70-0.16+20.51.18-273,740040.11
'26/06/17631632617628+7+1.132.42731770.410.46+1.120+2.41+3.531.15-293,767040.11
'26/06/16634634621621-7-1.112.07471730.270.29+20-0.01+1.991.17-153,796040.11
'26/06/15620638620628+10+1.622.91792220.350.49+4.560-0.94+3.611.16-183,811040.1
'26/06/12620630618618+2+0.321.95652880.230.4-2-1-1-41.16-23,829040.1
'26/06/11623635600616-5-0.815.641354780.280.83-14.70+0.61-14.11.17+33,831-940.1
'26/06/10647650621621-26-4.024.48945650.170.6-38.10-3.33-41.41.1703,828-3130.34
'26/06/09630647630647+5+0.782.651384220.330.89-37.90-2.9-40.81.21+343,8280160.42
'26/06/08625650619642-33-4.894.591666100.271.05-7.970-5.12-13.11.26-143,794-10160.42
'26/06/05686686660675003.851074430.240.72-12.90-3.84-16.81.26+63,8080260.68
'26/06/04679681673675-8-1.171.17624220.150.42-50-1.2-6.21.27-13,8020260.68
'26/06/03694695683683-6-0.871.741065290.20.73-6.040-3.88-9.921.28-83,8030260.68
'26/06/02714715679689-26-3.645.032187060.311.5-89.50-2.05-91.51.28+183,8110260.68
'26/06/01735735715715-4-0.562.781134010.280.81+33.40+4.33+37.71.41-323,7930260.69
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
'26/05/29704719700719+27+3.92.752913370.862.06+43.20+149+1921.37-1603,8250260.68
'26/05/28715722683692-21-2.955.472267690.291.59-47.50+38.5-8.981.32-103,9850260.65
'26/05/27730732700713-12-1.664.412016820.291.43-27.4-15-6.07-48.51.37+493,9950260.65
'26/05/26731755719725-6-0.824.921805410.331.31+2.920-0.88+2.041.43-173,9460260.66
'26/05/25735759725731+2+0.274.661885210.361.39+330+8.89+41.91.43-83,9630260.66
'26/05/22705743699729+22+3.116.221534710.321.11+32.90+11.9+44.81.39+13,9710260.65
'26/05/21698710691707+20+2.912.77863630.240.61-2.790+0.3-2.51.33+163,970-1260.65
'26/05/20700713679687-18-2.554.822108320.251.44-55-15-7.01-771.32+263,9540270.68
'26/05/19769769699705-60-7.849.152511,9390.131.82-75.90-19.7-95.61.41+283,928-1270.69
'26/05/18777777752765-9-1.163.232306280.371.77-48.20-4.43-52.61.55+253,9000280.72
'26/05/15760788760774+18+2.383.73699640.382.86+1240+4.3+1281.6-313,8750280.72
'26/05/14771772753756-9-1.182.481213590.340.92-20.70-2.1-22.81.45+223,9060280.72
'26/05/13781781750765-12-1.543.991605690.281.22-17.30-26.5-43.81.51+413,8840280.72
'26/05/12787787751777-6-0.774.62447590.321.87+41.50-4.34+37.21.56-433,843-2280.73
'26/05/11764820757783+21+2.768.274811,8740.263.83+28.3+30+11+69.31.51+213,886+2300.77
'26/05/08784784747762+7+0.934.91968770.221.5-1.260+2.19+0.931.48+33,8650280.72
'26/05/07750757743755+10+1.341.881094190.260.82+21.4+2+2.23+25.61.49+33,8620280.73
'26/05/06769770721745-20-2.616.412862,6590.112.12+5.80-18.2-12.41.48-53,859-1280.73
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
'26/05/05780782759765-9-1.162.971911,2680.151.46+37.6-17-2.18+18.51.47-113,864-3290.75
'26/05/04769796766774+10+1.313.933201,9480.162.49-9.250+9.34+0.091.43+153,8750320.83
'26/04/30751789746764+33+4.515.886062,1690.284.67+96.80+23.4+1201.44+333,860+4320.83
'26/04/29722763722731+9+1.255.682489990.251.84-10.50+3.95-6.61.33+473,8270280.73
'26/04/28727734715722002.63943790.250.68+16.10-7.65+8.431.33+83,7800280.74
'26/04/27723726702722-1-0.143.322136750.321.52+1.70-22.5-20.81.31+483,7720280.74
'26/04/24754754723723-17-2.34.192268740.261.66-6.350-2.85-9.21.39+523,724-2280.75
'26/04/23770770709740-23-3.017.993601,1990.32.67+17.50+4.42+221.39+183,672+1300.82
'26/04/22755784744763+13+1.735.333259050.362.5+49.40+13.1+62.51.37-133,654-1290.79
'26/04/21766766733750+5+0.674.433091,2520.252.29-31.80-1.75-33.61.31+853,6670300.82
'26/04/20734769723745+11+1.56.273989540.422.96-19.60-0.26-19.81.35+1193,582+1300.84
'26/04/17733763728734-3-0.414.753901,1960.332.9+68.90+2.62+71.51.37+103,463-1290.84
'26/04/16750751722737-5-0.673.914091,2730.323.01-380-10.8-48.81.28+593,4530300.87
'26/04/15698742690742+59+8.647.617212,2150.335.2-77.90+42.1-35.81.32+1273,394+6300.88
'26/04/14685692668683+20+3.023.622527300.351.72-54.70+7.82-46.91.42+963,2670240.73
'26/04/13663673645663-5-0.754.191764350.41.16-64.2-25+0.32-88.91.49+813,1710240.76
'26/04/10664678664668+4+0.62.111032910.350.69+3.88-14-0.52-10.61.57+273,0900240.78
'26/04/09678678661664-14-2.062.511314340.30.87-13.7-19-0.38-33.11.55+513,063-8240.78
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
'26/04/08660679660678+29+4.472.931174330.270.79+220+6.57+28.51.55+223,013+6321.06
'26/04/07639653636649+17+2.692.69792160.360.51+2.340+0.46+2.811.52+222,991+10260.87
'26/04/02646655629632-10-1.564.05874380.20.55-210-0.36-21.41.52+262,969+4160.54
'26/04/01640649638642+18+2.881.761302840.460.84-6.49-15+3.18-18.31.53+642,943+6120.41
'26/03/31647647609624-24-3.75.861911,2990.151.19-9.770-15.6-25.41.52+32,879+360.21
'26/03/30647656640648-19-2.852.41434450.320.93-23.5-1-1.59-26.11.53+312,876+130.1
'26/03/27679694667667-2-0.34.042957320.42.01-85.4+14+14.8-56.61.56+312,845+220.07
'26/03/26660700660679+20+3.036.074131,4170.292.84+55.9+12+11.1+78.91.67+72,814000
'26/03/25656659640659+21+3.292.981525730.260.99+10+2.22+3.221.63+372,807000
'26/03/24660660618638+12+1.926.711073100.350.68-350-0.37-35.41.62+352,770000
'26/03/23621642621626-16-2.493.271304530.290.82-21.6+4-11-28.61.68+142,735-500
'26/03/20640655628642+2+0.314.221263510.360.81-12+1.11-0.31-11.21.72+232,721-1650.18
'26/03/19639645633640+1+0.161.881473510.420.94-64.7-1-2.21-67.91.73+832,698-7210.78
'26/03/18637648630639+10+1.592.861113680.30.71-140+0.75-13.31.81+192,615+6281.07
'26/03/17633641629629001.91863180.270.54-90+2.27-6.731.83+42,596-6220.85
'26/03/16634639625629-2-0.322.22893410.260.56-11.10+1.49-9.611.8502,592-13281.08
'26/03/13632641625631-10-1.562.52846090.471.79-2.860+2.9+0.041.87-162,5920411.58
'26/03/12640654633641-9-1.383.231604710.341.02-3.54+3-0.98-1.511.88+142,6080411.57
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
'26/03/11635650632650+22+3.52.871494120.360.96-11.30+4.76-6.51.87+452,5940411.58
'26/03/10631649628628+1+0.163.351163610.320.74-27.50+4.39-23.11.89+232,549-1411.61
'26/03/09606636592627-30-4.576.73908960.432.38-30.40-41.2-71.61.92-632,526-24421.66
'26/03/06657659640657+6+0.922.921543420.451.01-8.990+0.2-8.791.97+162,5890662.55
'26/03/05640664640651+24+3.833.832505500.451.63-210-0.87-21.91.98+172,573-2662.57
'26/03/04664664614627-42-6.287.475951,5010.43.75+154-108-11+352.03-222,556-21682.66
'26/03/03693703648669-27-3.887.96591,6580.44.4+79-120-16.3-57.31.93-282,5780893.45
'26/03/02687705675696004.314249860.432.94+112-141+25-3.991.84+212,606-3893.42
'26/02/26708710692696-6-0.852.562368870.271.66-17.6-33+3.48-47.11.7-242,585-2923.56
'26/02/25711713699702-2-0.281.991775030.351.24+260+9.47+35.41.73-602,609-1943.6
'26/02/24700709697704+2+0.281.711454850.31.02-9.990+7.49-2.51.69-462,6690953.56
'26/02/23711711692702+13+1.892.762255950.381.58+17.70+8.17+25.91.72-122,715+1953.5
'26/02/11679690679689+6+0.881.611253820.330.86-17.60+4.43-13.21.69-262,7270943.45
'26/02/10684690670683-1-0.152.921785010.361.21+340-6.11+27.91.72-42,7530943.41
'26/02/09689689674684+19+2.862.261434580.310.98-210-1.93-22.91.67+192,7570943.41
'26/02/06685685658665-27-3.93.93331,0620.312.22-7.09-52-0.55-59.61.7-292,738-2943.43
'26/02/05714714687692-28-3.893.753631,3510.272.54+18.40+7.16+25.61.71-422,767-11963.47
'26/02/04740741718720-11-1.53.152439050.271.77-350-1.26-36.31.68-112,809-11073.81
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
'26/02/03760760715731-20-2.665.994311,2630.343.16-980-0.05-98.11.72+662,820-31083.83
'26/02/02767767730751-23-2.974.784061,0550.383.03+34.90-13.2+21.71.9-162,754-51114.03
'26/01/30800801762774-26-3.254.885181,3490.384.02-4.32+38-7.31+26.41.87-292,770-41164.19
'26/01/29839843797800-5-0.625.718312,3300.366.75-125+109-2.49-18.61.86+592,79901204.29
'26/01/28820823789805-8-0.984.187013,5220.25.62+75.90-39.7+36.22.04-1792,740-31204.38
'26/01/27807837807813+7+0.873.729231,8430.57.61-3.140+19.9+16.71.99+452,919-31234.21
'26/01/26770832759806+47+6.199.621,2522,9270.4310+105+35+36.1+1761.99-1052,874+21264.38
'26/01/23751775751759+7+0.933.195001,1380.443.82+1050-3.93+1011.86+332,979-21244.16
'26/01/22776777744752-1-0.134.383821,6240.232.87-101+12-8.34-97.31.73+482,946+21264.28
'26/01/21747764733753+1+0.134.124569910.463.41-0.170-9.87-101.88-172,898+41244.28
'26/01/20743761738752+9+1.213.13437580.452.58+740-7.76+66.21.94-32,915+41204.12
'26/01/19737757731743+7+0.953.535331,1120.483.99+1400+6.71+1461.85-732,918+11163.98
'26/01/16725746725736+16+2.222.925231,0960.483.85+1130+9.18+1221.68-52,991+21153.84
'26/01/15729729712720-5-0.692.342115160.411.52-340-3.32-37.31.57+352,996+21133.77
'26/01/14726726706725+7+0.972.793378850.382.42-74.40-12.9-87.21.66+962,961+21113.75
'26/01/13703732698718+18+2.574.867251,7620.415.2+76.90+22.6+99.51.75+1642,865-11093.8
'26/01/12691700683700+8+1.162.463205640.572.22+23.30+3.71+271.65+542,70101104.07
'26/01/09698702669692-10-1.424.75041,0220.493.47-220-5.82-27.81.63+892,647-11104.16
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
'26/01/08652708652702+58+9.018.71,3583,4030.49.48+2420+22.1+2641.66+712,558+211114.34
'26/01/07643648636644+3+0.471.871904230.451.22-6.730+0.32-6.411.32+52,4870903.62
'26/01/06650671638641-11-1.695.063082,1150.152-29.90-2.51-32.41.32+192,482-1903.63
'26/01/05658664640652-4-0.613.662208650.251.43-0.630-0.13-0.761.36+432,463-3913.69
'26/01/02651664651656+4+0.611.991717080.241.12+32.90+1.01+33.91.36+92,420-9943.88
'25/12/31641655641652+6+0.932.17592130.280.38+5.450+0.06+5.511.32+102,41101034.27
'25/12/30644650640646-6-0.921.531052620.40.68-19.60-1.96-21.51.31+82,40101034.29
'25/12/29648653643652-2-0.311.53782540.310.5+5.820-7.5-1.681.33+22,39301034.3
'25/12/26639656639654+17+2.672.671703500.491.11+28.20+3.35+31.61.32+272,39101034.31
'25/12/24635657635637+1+0.163.462247020.321.45-24.60+11.4-13.21.28+352,364+21034.36
'25/12/23626639626636+8+1.272.071153370.340.73-16.70+2.17-14.51.3+392,32901014.34
'25/12/22630635626628-2-0.321.43865080.170.54-3.260+2.74-0.521.32+432,290+31014.41
'25/12/19631645624630+2+0.323.34972690.360.61-5.790-1.41-7.21.32+112,247-8984.36
'25/12/18630634624628-7-1.11.57532890.180.33-12.90+1.26-11.61.33-22,236-11064.74
'25/12/17642650633635-7-1.092.651674460.371.07-15.70-0.45-16.21.35+102,238-11074.78
'25/12/16653660640642-18-2.733.031524160.370.98-6.430-3.97-10.41.37-42,22801084.85
'25/12/15660663654660-14-2.081.341093710.290.72+12-3-6.58+2.421.38+32,232+21084.84
'25/12/12679692662674-2-0.34.442525360.471.7-60.10+1.75-58.41.37+362,229-21064.76
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
'25/12/11679687676676-3-0.441.621874310.431.27+340-3.54+30.51.45+282,193+11084.92
'25/12/10680685675679-1-0.151.471253700.340.85+19.80-0.87+191.4-112,165-11074.94
'25/12/09678680667680+5+0.741.932465350.461.65+0.950-3.64-2.691.37+302,176-11084.96
'25/12/08686688662675-11-1.63.795271,8410.293.55-89.70-5.88-95.61.37+162,146-111095.08
'25/12/05677704671686+46+7.195.161,7504,2590.4112.1+82.30+9.19+91.51.48+2382,130+211205.63
'25/12/04648670640640+15+2.44.87931,2040.665.2-29.5+3-3.17-29.61.35+441,892+7995.23
'25/12/03635646622625-4-0.643.821574210.370.99-59.60+19.8-39.81.36+141,8480924.98
'25/12/02626652626629+4+0.644.162654870.541.7-7.90+4.56-3.341.44-1271,834-1925.02
'25/12/01635639618625-16-2.53.281723490.491.08-72.10-1.83-73.91.45+611,961-5934.74
'25/11/28620648617641+21+3.3952113670.581.35+36.60+5.79+42.41.53+611,900-3985.16
'25/11/27631635615620-7-1.123.191574570.340.98-70.40-1.2-71.61.45+441,839-21015.49
'25/11/26621650621627+13+2.124.721813680.491.15+0.530+2.62+3.151.54+91,795+21035.74
'25/11/25619624611614+5+0.822.13861830.470.53+18.900+18.91.54-221,786-11015.66
'25/11/24611622604609+1+0.162.961083040.350.66-230+2.65-20.31.54+71,808-51025.64
'25/11/21641641601608-42-6.466.152347630.311.44-47.10-2.42-49.61.57-721,801-101075.94
'25/11/20630651621650+33+5.354.862544630.551.63+26.20+2.91+29.21.64+421,873-11176.25
'25/11/19635638615617-16-2.533.631731,1100.161.07-12.9-9+0.73-21.21.61-51,83101186.44
'25/11/18656656633633-27-4.093.481729760.181.1+33.80-2.26+31.51.61-161,836-131186.43
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
'25/11/17683683658660-13-1.933.711754580.381.16-19.70-1.94-21.71.57+161,852-31317.07
'25/11/14676676658673-9-1.322.642055820.351.36-35.30-4.34-39.71.59+101,836+11347.3
'25/11/13670690657682+10+1.494.915241,0670.493.57-8.660+9.15+0.491.63+941,826+41337.28
'25/11/12666672645672+12+1.824.093086930.452.03+37.60-2.83+34.81.64-21,732-141297.45
'25/11/11627664625660+41+6.626.36151,1220.553.98+48.90+3.45+52.41.59+551,734+151438.25
'25/11/10602619602619+18+32.831423470.410.87+4.750+3.04+7.791.53+181,679+31287.62