≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4768 晶呈科技 (還原股價) / K線圖(日)

4768 晶呈科技

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
301287+14+4.88%5.75%288.5305288.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3109,336萬463671股/筆300.710.06N/AN/A
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)
3661.08億555660張/筆296.1-2 (-0.69%)

連續漲跌: 連2跌→漲  ( +14元 / +4.88%)

財報評分: 最新47分 / 平均57分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 晶呈科技前10月營收年增79.32% 氣體出貨減少致單月年月雙減 (Anue鉅亨 11/10 18:24)

• 晶呈科技董事會通過2026年第三季合併財務報告 (公告訊息 11/06 15:57)

• 晶呈科技董事會通過會計主管任命案 (公告訊息 11/06 15:55)

• 晶呈科技第三屆審計委員會委員異動 (公告訊息 11/06 15:40)

• 晶呈科技2026年第一次股東臨時會解除新任獨立董事競業禁止之限制 (公告訊息 11/06 15:39)

• 晶呈科技2026年第一次股東臨時會補選一席獨立董事當選名單 (公告訊息 11/06 15:37)

• 晶呈科技2026年第一次股東臨時會重要決議事項 (公告訊息 11/06 15:35)

• 晶呈科技會計主管異動 (公告訊息 10/16 13:53)

• 代子公司亞欣達特殊材料股份有限公司公告向關係人租賃取得土地使用權資產 (公告訊息 10/07 14:41)

• 晶呈科8月營收年增93.12％ 受惠特殊氣體外銷日、韓市場出貨暢旺 (Anue鉅亨 09/10 19:59)

• 晶呈科技董事會決議召開2026年股東臨時會 (公告訊息 09/04 17:51)

• 晶呈科技受邀參加凱基證券舉辦之法說會 (公告訊息 08/19 15:13)

• 更補正8月7日公告晶呈科技獨立董事當然解任(更正獨立董事變動比率) (公告訊息 08/10 15:58)

• 晶呈科技董事會決議通過參與子公司現金增資案及一年內累積取得同一有價證券達實收資本額20% (公告訊息 08/07 17:43)

• 晶呈科技審計委員會委員當然解任 (公告訊息 08/07 17:35)

• 晶呈科技獨立董事當然解任 (公告訊息 08/07 17:35)

• 晶呈科技董事會決議除權除息基準日及發放日 (公告訊息 08/07 17:34)

• 晶呈科技董事會通過2026年第二季合併財務報告 (公告訊息 08/07 17:28)

• 晶呈科技2026年第二季財務報告董事會預計召開日期為 2026年08月07日 (公告訊息 07/29 16:56)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4768 晶呈科技 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共1,116日｜股價已還原
成交價: 301元 (+14元/ +4.88%)成交張數: 310張成交金額: 9,336萬元
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185高
近9日新高
連2跌→漲
(+14元/ +4.88%)
第780低
近2日新低
第694高
近2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

｜股價已還原
結算價
301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10年15年20年今年
01/02
~11/13
起算價295254310364293423225186159----382
漲跌價+6+47-9-63.5+8.19-122+76.5+115+142-----81.2
漲跌幅+2.03%+18.5%-2.9%-17.4%+2.8%-28.8%+34.1%+62.1%+89.4%-----21.2%
振幅8.14%19.9%25%34.6%54.6%68.1%172%263%307%----86.7%
成交張數9471,7353,9558,0383.2萬8.56萬27.5萬41.9萬67萬----22.8萬
成交金額2.79億5.03億11.2億25.1億108億330億1,122億1,382億1,954億----993億
週轉率1.97%3.6%8.21%16.7%66.3%178%570%870%1390%----472%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/13288305288301+14+4.885.753104630.670.93+66.90+4.74+71.66.34-102,247+3160.71
'26/11/12290305285287-2-0.696.923665550.661.08+56.30-2.22+54.16.16-102,2570130.58
'26/11/11281291281289-6-2.033.392715230.520.77+25.80-2.62+23.25.99-242,267+1130.57
'26/11/10290302288295+16+5.735.24341,0240.421.28+660+24.1+90.15.89-162,291+1120.52
'26/11/09261279254279+25+9.849.653535190.680.96+690+20.4+89.45.7202,307-4110.48
'26/11/06244256244254-16.5-6.14.817118990.791.76+56.50-25+31.55.53-2402,307-4150.65
'26/11/05285290270270-17-5.916.613416600.520.95+9.220-13.1-3.95.38-382,547+6190.75
'26/11/04294298270288-1-0.359.534717700.611.34+40.30-10.4+29.95.35-402,585+4130.5
'26/11/03308310288288-22.5-7.237.44649100.511.38-28.30-16-44.35.21-662,625+190.34
'26/11/02302321302311+1+0.326.292333600.650.73+4.220-2.62+1.615.22-62,691-380.3
'26/10/30312314302310-13-4.023.873366990.481.03-2.610-8.27-10.95.15-472,697+1110.41
'26/10/29334334316323-10-35.262865050.570.92-30.80-11.1-41.95.07-182,744+2100.36
'26/10/28325334322333+16.5+5.214.113214900.651.05+59.20+11.4+70.55.07+62,762080.29
'26/10/27322328316316-5-1.563.582984990.60.96-1.770-2.65-4.424.88-112,756-180.29
'26/10/22345346321322-20-5.867.474471,1130.41.48-16.90-13.7-30.64.7-672,767090.33
'26/10/21354357340342-6-1.734.892896470.451.01-8.510-7.4-15.94.62-192,834+190.32
'26/10/20360367348348-10.5-2.935.455488870.621.95-1270-21.6-1494.43+192,853-280.28
'26/10/19358370354358-4-1.14.144938180.61.79+6.060-13.9-7.84.49+272,834+2100.35
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
'26/10/16343367343362+17+4.936.965207780.671.85+86.60+7.17+93.84.46+552,807-580.29
'26/10/15357363342345-19.5-5.355.95441,2130.451.9-96.90-16.8-1144.17-562,752-6130.47
'26/10/14370378363364-6-1.623.915509840.562.03-1180-11.7-1304.28+262,808+5190.68
'26/10/13363372351370+7.5+2.075.797721,2690.612.8+1270-10.9+1164.48-302,782-3140.5
'26/10/12362375362363-2.5-0.683.695568170.682.044.1+62,812+2170.6
'26/10/08363369360366+2.5+0.692.484137690.541.51+26.20+8.71+34.93.91+62,806-10150.53
'26/10/07372378362363-7-1.894.058451,4850.573.11-1770-1.73-1793.59-142,800+1250.89
'26/10/06366382361370+5+1.375.899631,3960.693.6+0.420+7.68+8.13.59-442,8140240.85
'26/10/05378383364365-9.5-2.544.949601,9850.483.59-63.50-24.7-88.23.35-32,858-4240.84
'26/10/02374389372374+7.5+2.044.51,0811,8780.584.1-65.60+6.59-593.13+132,861-4280.98
'26/10/01392404366367-13-3.429.872,0943,7650.568.08-1870-44.7-2323-832,848+2321.12
'26/09/30365382360380+22.5+6.296.152,9424,4180.6711-4430+79.1-3643.28+2062,931+12301.02
'26/09/29326358323358+32.5+1010.61,6452,8380.585.67-44.40+52+7.63.04+1372,725+14180.66
'26/09/24325328315325-4-1.223.956282,4910.252.01-2230-36.7-2602.94+222,588-540.15
'26/09/23319337311329+17.5+5.628.351,0372,1200.493.4+1830+47.4+2313.29+512,566+590.35
'26/09/22323325310312-6-1.894.723639650.381.15-1070-19.4-1272.9-222,515-240.16
'26/09/21316332312318+2.5+0.796.195421,9740.271.75-2.180-19.4-21.63.08+42,537060.24
'26/09/18317324314315+6.5+2.113.084131,6580.251.31+58.20-2.39+55.812.1-212,533-260.24
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
'26/09/17314324308308-4.5-1.444.953761,6610.231.18-10.30+4.03-6.2911.9-92,554-180.31
'26/09/16294316294313+20.5+7.017.865538950.621.72+1940+18.3+21211.8-152,563+290.35
'26/09/15301302292292-8.5-2.823.162371,8790.130.7-1040-10.9-11511.3-32,578+370.27
'26/09/14296313289301+5+1.698.113225990.540.98+31.10+8.89+4011.5-182,581040.15
'26/09/11302304296296-11-3.582.772491,2530.20.74-1450-8.48-15311.3-62,599040.15
'26/09/10308310297307+4+1.324.132516820.370.76-100+1.32-8.6811.4-72,605-140.15
'26/09/09301304296303+2+0.662.492204920.450.66-30.40-0.87-31.311.4-162,612+150.19
'26/09/08304306300301-2-0.661.822091,7930.120.63-27.60+0.88-26.711.3-72,628-140.15
'26/09/07306309300303-3-0.982.782479600.260.75-47.10+2.32-44.811.2-22,635050.19
'26/09/04300308291306+15.5+5.345.854526240.721.36+28.90+7.54+36.411.1-132,637+150.19
'26/09/03301305290290-7.5-2.524.872487100.350.74-58.10-6.55-64.710.9-22,650+140.15
'26/09/02307308298298-9.5-3.093.093428880.381.03-1440-19.3-16310.8+82,652+130.11
'26/09/01312315306308-3-0.972.742535230.480.79-13.50-1.79-15.310.9-552,644020.08
'26/08/31314316308310-2.5-0.82.41884280.440.58-42.80-3.91-46.710.9-22,699020.07
'26/08/28333337310313-16-4.868.214861,0360.471.55-2390-10.4-24910.9+472,701-220.07
'26/08/27325348325329+4.5+1.397.094436660.671.48-28.20+9.68-18.511.1+192,654-140.15
'26/08/26311326311324+17.5+5.74.723144500.71+84.40+24.3+10911.2-42,635+350.19
'26/08/25310312301307-2.5-0.813.391934550.420.59-70.90-0.45-71.310.9+132,639+220.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/24333333310310-21.6-6.537.124611,2250.381.51-920+2.04-89.911.1-92,626000
'26/08/21324335312331+22.6+7.327.489772,4220.43.22-450+97+5211.2+722,635000
'26/08/20296311293309+15.7+5.376.213349430.351.03+820-10+7211.3-162,563000
'26/08/19290296287293-3.44-1.162.821626570.250.48-310-1.21-32.211.1+82,579-500
'26/08/18307311295296-8.35-2.745.162041,9840.10.6300+0.34+0.3411.1-12,571-150.19
'26/08/17293306293305+11.8+4.034.534051,1590.351.24+2740+2.03+27611.1-452,572-460.23
'26/08/14320322291293-27-8.459.685011,5100.331.54-1570-1.35-15810.5+202,617+3100.38
'26/08/13320323314320+3.44+1.092.952294470.510.74+520+0.05+52.110.6-362,597-670.27
'26/08/12311322310316+7.37+2.383.662295270.440.74+35.50-1.36+34.110.3-212,633-2130.49
'26/08/11311312300309-5.4-1.723.912261,2480.180.7+140-1.07+12.910.2-202,654+5150.57
'26/08/10289315289314+27.5+9.599.257061,6210.442.229.89+322,674-1100.37
'26/08/07296299285287-8.84-2.994.652266130.370.67-80-0.32-8.329.61-12,642-1110.42
'26/08/06292298282296+3.93+1.355.563395080.671.01+72.10-1.91+70.29.61-222,643+4120.45
'26/08/05291296289292+6.39+2.242.242759810.280.82+32.10-0.04+329.44-192,665080.3
'26/08/04273291269285+12.8+4.687.934266510.651.22+1180+2.27+1209.35-242,684080.3
'26/08/03269286269273-2.46-0.896.073988740.461.13+40.10+2.2+42.39.08-392,708+380.3
'26/07/31273277269275+20.6+8.112.93555830.610.99+390+7.84+46.98.91-492,747-2450.18
'26/07/30261273248254-11.3-4.259.435638630.651.49+650-2.14+62.98.8-612,796-12291.04
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
'26/07/29299299263266-26-8.9212.38352,3220.362.3+1710-8.5+1638.66-2112,857+12411.44
'26/07/28295299287292-15.2-4.9643951,2120.331.18+31.10-3.93+27.28.63-73,0680290.95
'26/07/27323327296307-13.8-4.299.85227260.721.65-900+0.48-89.58.37+413,075+19290.94
'26/07/24318336317321+2.95+0.935.876868770.782.27-1110+2.78-1088.23+793,034+2100.33
'26/07/23311326311318+9.33+3.034.943865850.661.25-100-0.62-10.68.33+62,955+580.27
'26/07/22295310295309+16.7+5.725.223095210.590.96+210+4.08+25.18.19-302,949-2430.1
'26/07/21287293281292+5.9+2.064.33345850.570.98-410+1.61-39.48.12-12,979-1270.91
'26/07/20296298270286-6.88-2.359.566399490.671.84+1890-5.28+1848.16-1282,980+1280.94
'26/07/17314317293293-31.9-9.837.415871,2920.451.8+97.40-33.7+63.77.76-1533,108-6270.87
'26/07/16335335322325-5.9-1.783.862644320.610.88+17.20+0.88+18.17.54-33,261-2331.01
'26/07/15332334324331+8.35+2.592.92044240.480.68-13.90+0.97-12.97.48+153,2640351.07
'26/07/14337342310322-20.6-6.029.1758512,2400.051.91+1320-0.09+1327.5-913,249-2351.08
'26/07/13370370337343-17.7-4.99.261,1841,8720.634.24-2320-3.87-2367.22+743,340-1371.11
'26/07/09335361329361+32.4+9.889.583595060.711.28-19.10+3.22-15.97-33,266-4381.16
'26/07/08334335321328-0.98-0.34.184008250.481.33+1080-1.55+1077.02-413,269-2421.28
'26/07/07354356328329-22.6-6.428.14451,3060.341.53-2.880+0.35-2.526.75-323,310+2441.33
'26/07/06354359348352-0.49-0.142.933526510.541.27-80-0.31-8.316.7+223,342+1421.26
'26/07/03354362350352-5.4-1.513.433128030.391.13-310+0.91-30.16.62+153,320-6411.23
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
'26/07/02355363355358-4.42-1.222.043047160.421.11-270-2.35-29.36.41+93,305-3471.42
'26/07/01377378362362-7.86-2.124.524668930.521.74-1060+1.82-1046.26-53,296-4501.52
'26/06/30355379355370+18.2+5.176.845478600.642.05+75.20+2.3+77.56.33-73,301-15541.64
'26/06/29342353339352+3.44+0.993.814747760.611.68+1790-1.94+1776.16-323,308+20692.09
'26/06/26367367346348-19.2-5.215.756441,6180.42.33-570-1.17-58.25.74-563,340+11491.47
'26/06/25375392367367-7.86-2.096.541,0291,5550.663.97-2310-3.27-2345.81+253,396+1381.12
'26/06/24364380363375+7.86+2.144.816451,0430.622.43+21.60-0.51+21.16.07+263,371+18371.1
'26/06/23374390366367-6.39-1.716.579271,6340.573.55-2270+1.2-2265.97-803,345-19190.57
'26/06/22376381374374-1.47-0.391.967351,4400.512.82-620-0.04-626.11-1333,425-6381.11
'26/06/18376380370375+0.49+0.132.756281,3830.452.4-1520+0.27-1526.13+13,558-2441.24
'26/06/17374376366375-1.47-0.392.614251,0100.421.61-23.90-0.83-24.76.2+23,557-3461.29
'26/06/16384390374376-2.95-0.784.155141,1370.451.99-61.50+27.1-34.46.17-533,555-5491.38
'26/06/15393395379379+0.49+0.134.156031,2760.472.37-1830+0.73-1826.13-293,608+2541.5
'26/06/12384386373379+13.8+3.773.365831,1700.52.25-16.60+2.52-14.16.47-213,637+8521.43
'26/06/11362381351365-8.35-2.248.031,2932,0900.624.82+2540-86.9+1676.49-1653,658-5441.2
'26/06/10401412373373-29.5-7.329.511,2453,4430.364.93-2820-0.98-2835.88-813,823+33491.28
'26/06/09408409394403003.788691,9720.443.54-3060-0.04-3066.2+383,904-3160.41
'26/06/08389405389403-29.5-6.823.641,2572,5010.55.03-60.90+24.5-36.46.71-1403,8660190.49
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/05443446426432-16.7-3.724.381,0252,5150.414.55-840-11.1-95.26.72-34,006-12190.47
'26/06/04477477449449-27.5-5.775.881,6933,8430.447.88-3240-28-3526.8-584,009+10310.77
'26/06/03499509477477-6.88-1.426.712,2763,8660.5911.4-6070+20.4-5877.15+414,0670210.52
'26/06/02483505474483+0.49+0.16.411,6182,5510.638.02+23.40+31.7+55.17.87+114,026+2210.52
'26/06/01464485457483+21.6+4.696.181,4472,2700.647.02+2980+11.8+3107.7-1034,0150190.47
'26/05/29495495460461-21.1-4.387.331,7814,0560.448.51-6630-1.19-6647.02+934,118-4190.46
'26/05/28499509474482-12.8-2.587.142,0834,3270.4810.4+1090-3.28+1068.19-64,025+2230.57
'26/05/27502532490495+7.37+1.518.463,2956,0110.5517.1+860+1.82+87.97.92-1004,031-1210.52
'26/05/26479496455488+33.9+7.479.093,0184,7210.6414.8+72.90+1.1+747.69+1034,131+1220.53
'26/05/25456469446454+6.88+1.545.161,4832,3620.636.88+34.20+0.1+34.37.45-714,028-23210.52
'26/05/22467481440447+8.84+2.029.423,3394,8850.6815.8+71.50-80.2-8.757.23+2744,099+2441.07
'26/05/21438438438438+39.8+9.9907345491.343.28-120+81.8+69.86.9-603,825+1421.1
'26/05/20416416397398-16.2-3.914.51,0221,8060.574.19+380-0.89+37.16.92+963,885-2411.06
'26/05/19418433404415-2.46-0.597.071,1761,9890.594.95-310-0.78-31.86.79+803,789+24431.13
'26/05/18404419404417-5.9-1.393.61,1431,7140.674.78+3100-50.9+2596.83-443,709+4190.51
'26/05/15462462417423-31-6.829.961,6393,8900.427.26+13.20+6.84+206.13-2163,753-1150.4
'26/05/14465474452454-8.35-1.814.781,0852,4380.455.08-1920-0.82-1935.97-273,969+1160.4
'26/05/13484486462462-22.1-4.565.071,2332,8760.435.87-1950-14.2-2106.2503,996-5150.38
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
'26/05/12485501477484+4.42+0.925.021,0512,0620.515.18-1450-5.45-1516.48-553,9960200.5
'26/05/11486496477480-18.2-3.653.941,3255,6450.236.51-4910+37.2-4546.59+24,051-2200.49
'26/05/08503510487498-10.8-2.124.444139700.432.09-13.50-10-23.516.3-324,049+1220.54
'26/05/07516516501509-2.95-0.582.882878310.341.48-0.950-3-3.9516.3+184,0810210.51
'26/05/06528530496512-3.93-0.766.485241,1720.452.73+0.10+15.7+15.816.3+164,063-1210.52
'26/05/05495516487516+26+5.325.825271,1540.462.7+28.90+3+31.916.3+824,0470220.54
'26/05/04492500488490+1.47+0.32.523841,1670.331.92-770+1-7616.2-183,9650220.55
'26/04/30494495485488+2.95+0.612.023377150.471.68-130+0.86-12.116.4+173,9830220.55
'26/04/29475485474485+1.97+0.412.443397920.431.65+170+2.14+19.116.4-653,966-1220.55
'26/04/28485490473483+4.91+1.033.594738360.572.31-530-3-5616.2+254,031-19230.57
'26/04/27491491472479-15.7-3.183.986011,4930.42.92-380-2-4016.3-294,006-8421.05
'26/04/24517517491494-10.8-2.145.068261,6330.514.19-1700-7-17716.4+974,035-3501.24
'26/04/23533575495505-23.6-4.4615.16,5268,9600.7335.6-2760-0.27-27616.5+883,938+18531.35
'26/04/22553575527529+5.9+1.139.217,73710,6840.7244.1+3660+12+37816.9-4903,850+1350.91
'26/04/21520545507523+23.6+4.727.684,0055,9180.6821.5+2230-1.18+22216+404,340+3340.78
'26/04/20471499471499+44.7+9.846.163,2673,5510.9216.4+1,2290-3.67+1,22515.4-224,300+11310.72
'26/04/17471477454454-16.2-3.444.81,2602,7520.465.93-2510-50.7-30212.8-184,322-6200.46
'26/04/16479479459471-4.91-1.034.341,4372,4070.66.83-2060+0.16-20613.2-1204,340-10260.6
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
'26/04/15474486474476+1.97+0.412.71,3551,7800.766.61+3690-9.87+35913.6-2114,460-1360.81
'26/04/14497532470474-10.3-2.1312.83,2424,2290.7716.2-8290-1.53-83012.8+2504,671-7370.79
'26/04/13475491461484+10.3+2.186.432,2623,0100.7511.1+96.70-28.2+68.513.9+1184,421+11441
'26/04/10467487451474+12.8+2.777.892,3823,4380.6911.4-61.10+31.5-29.613.6+1364,303+2330.77
'26/04/09470477458461-8.84-1.883.971,4212,3190.616.75-8.950-1.11-10.113.6-684,167+1310.74
'26/04/08440470435470+42.3+9.898.281,7942,8070.648.3-2240+11.5-21213.5+2414,203+11300.71
'26/04/07427435423427+3.93+0.932.787061,1800.63.08+810+7.44+88.413.9+223,9620190.48
'26/04/02437445418423-8.84-2.056.361,0911,7980.614.78-400-12.4-52.413.7-573,940+1190.48
'26/04/01452461430432+4.42+1.037.121,5582,0160.777.02-1390-0.25-13913.8+1563,997-2180.45
'26/03/31461462428428-33.9-7.347.341,9693,0040.668.82+82.70-7.44+75.313.9-1373,841-14200.52
'26/03/30473501452462-15.7-3.2910.32,3193,1030.7511.1-2000+24.2-17613.6+1203,978+2340.85
'26/03/27440491440478+19.7+4.2911.11,3041,7670.746.3+3090+3.38+31214-523,858+22320.83
'26/03/26490500457458-18.7-3.929.071,3672,1260.646.58-2910-4.11-29513.4+53,910+10100.26
'26/03/25453477446477+43.2+9.987.141,2472,9900.425.9+68.90+2.03+70.913.8+1653,905000
'26/03/24462463433433-2.95-0.686.761,2443,3040.385.64-54.90-0.7-55.613.6-863,740000
'26/03/23440461433436-42.3-8.835.751,5743,0480.527.13-52.80-6.43-59.213.6-1673,826-200
'26/03/20530543471479-42.3-8.1113.93,0544,8070.6415.5-5980+30.5-56813.6+163,993-19320.05
'26/03/19510553492521+16.7+3.3112.13,4219,9550.3418.2+720+2.51+74.514.6+963,977-381954.9
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
'26/03/18472504464504+45.2+9.858.671,0061,8060.565.02+4.950-13.6-8.6214.4+3333,881-352336
'26/03/17457469453459+16.7+3.783.565331,0190.522.5-6.750+4.05-2.714.4+623,548-52687.55
'26/03/16456457441442-10.8-2.393.585641,0050.562.56-630+55-814.4-863,486-282737.83
'26/03/13452474448453+0.98+0.225.657091,0600.673.31-700+27-4314.6+333,572-383018.43
'26/03/12440467435452+19.2+4.437.386511,1430.572.98-460+4-4214.7-373,539-13399.58
'26/03/11395433395433+39.3+9.999.745617730.732.43-620+3.36-58.614.8+2203,576+63409.51
'26/03/10413413394394-0.98-0.254.864778270.581.95-80.30+2.3-7815-363,356+63349.95
'26/03/09395403395395-43.7-9.981.917221,2890.562.91+40+6.6+10.615.1-3973,392-273289.67
'26/03/06438453427438-6.88-1.555.743877960.491.75-900+3-8715.1+653,789-123559.37
'26/03/05469471435445-1.47-0.338.038211,3560.613.8-1500+0.23-15015.3-123,724-33679.85
'26/03/04480491447447-49.6-109.012,6384,1710.6312.4-1420-2.91-14515.6+253,736-103709.9
'26/03/03552552491496-5.9-1.1712.15,7207,3060.7830.5+4810-31.7+44915.8-1913,711-2738010.2
'26/03/02443502439502+45.2+9.8913.92,5942,4111.0812.5-20+15.8+13.814.4+33,902-140710.4
'26/02/26407457407457+41.3+9.9311.93,3383,5080.9515.3+3540+14.4+36914.2+2163,899+4740810.5
'26/02/25405440400416+12.8+3.179.883,3994,2530.814.4-1120-2.16-11413.3+1623,683-13619.8
'26/02/24383404381403+21.1+5.536.181,4081,6770.845.63+2600+3.38+26413.3+383,521+536210.3
'26/02/23384392380382+0.49+0.133.097051,0840.652.77+10.10+2.78+12.912.8-523,483+435710.2
'26/02/11383389377381-13.8-3.482.991,3412,5640.525.22-2870-0.93-28812.7-603,535-223539.99
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
'26/02/10396406395395002.867851,1950.663.2+76.20-5+71.213.3+173,595+837510.4
'26/02/09400402394395+6.39+1.642.287309100.82.95+1100-7.43+10313-113,578+236710.3
'26/02/06389395374389-6.39-1.625.359722,0490.473.82+19.10-12.5+6.6212.8-1103,589-2436510.2
'26/02/05409410390395-19.2-4.634.741,5542,4500.636.28-3300-2-33212.7-1223,699-538910.5
'26/02/04395425393414+26.5+6.848.242,8953,8650.7512.1-2780+7.01-27113.3+3183,821+639410.3
'26/02/03395399386388+6.39+1.683.357109290.762.83-0.950+1.12+0.1713.7+293,503-738811.1
'26/02/02389391374381-11.3-2.884.136971,3690.512.71+650-4.67+60.313.7-533,474-3839511.4
'26/01/30399403387393-6.39-1.64.066641,1120.62.67-20-3-513.5-213,527-2143312.3
'26/01/29407411396399-5.9-1.463.641,1021,4970.744.51-39.20+1.43-37.813.5+143,548-545412.8
'26/01/28396408396405+14.7+3.783.151,3332,0410.655.48-1550-16-17113.6+1243,534+1945913
'26/01/27380397376390+15.2+4.065.641,3241,7640.755.23-180+0.55-17.513.8+283,410+1144012.9
'26/01/26390390368375-14.2-3.665.432,0583,0300.687.87+4160-15.1+40113.7-1233,382-8242912.7
'26/01/23393402385389-3.93-14.371,4302,1120.685.7+4250-9.28+41612.8-843,505+1751114.6
'26/01/22416419393393-16.7-4.086.241,9692,9100.688.09-3050-4.46-30911.8+103,589-3249413.8
'26/01/21408418402410-2.46-0.63.691,1191,4460.774.67+2340-4.67+23012.4-1783,579+552614.7
'26/01/20410429404412-0.49-0.126.071,3721,6110.855.8+2200+5.31+22611.9-83,757-952113.9
'26/01/19410424408413+0.98+0.243.941,1381,4840.774.81+71.20-0.73+70.511.4+593,765+1253014.1
'26/01/16419428408412-2.46-0.594.861,9182,3300.828.11-2850+2.28-28311.2+823,706-8451814
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
'26/01/15435457408414-21.1-4.8511.43,3094,5220.7314.4-4960-2.88-49911.7-903,624-1860216.6
'26/01/14407440407435+32.4+8.058.292,7834,7330.5912+5000+15.6+51512.6+1063,714+3662016.7
'26/01/13407422398403-5.9-1.445.651,9992,7650.728.3+8.50+0.59+9.0911.5-1263,608-4458416.2
'26/01/12418421399409-7.37-1.775.083,1533,6790.8613.1-5470-1.35-54911.4+1213,734-2962816.8
'26/01/09402417397416+14.2+3.555.012,1522,7880.778.93-1900-14.6-20512.2+1393,613+365718.2
'26/01/08445461395402-20.1-4.7715.64,9438,0630.6121.4-5080-8.68-51712.5-1143,474-5265418.8
'26/01/07373422373422+38.3+9.9912.72,0365,7240.368.48-200+23.1+3.113.4+2803,588+3570619.7
'26/01/06383389382384-1.47-0.381.795579500.592.18+290-7.37+21.613.5-753,308-1367120.3
'26/01/05391392378385+1.47+0.383.597101,2080.592.77-230+28+513.4-1093,383-1868420.2
'26/01/02390391379384+1.47+0.392.965771,0560.552.27-65.40+1.3-64.113.4-263,492-970220.1
'25/12/31378382366382+16.2+4.434.568161,2910.633.12-210+5-1613.6+623,518-6271120.2
'25/12/30362366357366-2.46-0.672.48931,3200.683.28-30.50+70.5+4013.6+493,456-1677322.4
'25/12/29380388354368-7.86-2.099.141,7712,6210.686.66+1300+10+14013.5-2533,407+3678923.2
'25/12/26344378344376+32.4+9.43101,5202,3150.665.65+1410-9+13213.2-1173,660+23275320.6
'25/12/24320344320344+31+9.897.541,5532,1280.735.32-27.10+78.7+51.612.9+233,777+10152113.8
'25/12/23303313303313+12.8+4.263.441,2331,5730.783.87+610+20.7+81.712.9+853,754+2742011.2
'25/12/22294305294300+6.39+2.173.511,4421,6540.874.4-750+44-3112.8+913,669-2439310.7
'25/12/19281294263294+2.95+1.0110.66,1125,6641.0817.6-66.40-8.03-74.413+973,578+22941711.7
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
'25/12/18284291280291+4.91+1.723.952,5992,4621.067.54-23.20-18.6-41.713+1473,481+651885.4
'25/12/17281289269286+8.84+3.197.455,3654,9241.0915.4+6060+2.9+60912.9+2213,334-231233.69
'25/12/16267288267277+10.3+3.877.925,4214,9091.115.2+7140-14.3+70011.6-1403,113+381464.69
'25/12/15239267236267+24.1+9.9212.83,7705,8280.659.97+6170+11.1+6289.99+6643,253+711083.32
'25/12/12228243227243+16.7+7.397.171,2291,9810.622.96+3400+24.4+3648.64+1052,589-1371.43
'25/12/11248248223226-15.7-6.510.41,6065,2230.313.8-3640-79.6-4447.84-662,484-5381.53
'25/12/10231245228242+16.2+7.197.631,0631,8520.572.56+76-42+34.3+68.38.36+2092,550+9431.69
'25/12/09222226221226+3.93+1.772.442941,2200.240.67+33-44+10.2-0.788.13+142,341+1341.45
'25/12/08222230222222+1.47+0.674.025637150.791.3+59-44+0.43+15.48.03+932,3270331.42
'25/12/05223227219220-2.95-1.323.525551,4330.391.26-20-44.2-34.4-98.57.86+92,234-9331.48
'25/12/04228230223223-4.91-2.163.025701,0380.551.31-114-50-0.85-1657.9+22,2250421.89
'25/12/03220229218228+9.83+4.54.951,2122,0420.592.77-3460+43.8-3028.09+552,223+6421.89
'25/12/02204221204218+14.2+6.997.951,0171,3490.752.21-960+58.5-37.58.8+652,168-2361.66
'25/12/01204207200204+0.98+0.483.393345720.580.69-210+0.69-20.38.86-192,103+6381.81
'25/11/28200204198203+2.95+1.472.72305830.390.47+170+2+198.9-52,122-2321.51
'25/11/27202204199200-1.97-0.972.193253710.880.67-80+0.37-7.638.73-202,127-23341.6
'25/11/26200204200202+2.95+1.481.984427530.590.91-50+3.81-1.198.58+42,147-4572.65
'25/11/25198201197199+2.95+1.52.264629160.50.93-130+2-118.59+42,143-1612.85
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
'25/11/24193196190196+3.93+2.053.324626920.670.91+860-1.93+84.18.62-142,1390622.9
'25/11/21197198189192-10.8-5.334.69639281.041.89+3330-12.4+3218.44-1262,153+14622.88
'25/11/20205210201203+1.47+0.734.395331,6130.331.11-250-0.1-25.17.74-372,279-2482.11
'25/11/19205208201201-5.4-2.613.096983,1950.221.45+1220-13.8+1087.79-972,316-12502.16
'25/11/18215217204207-7.86-3.666.189441,7440.542.01+2800-79.7+2007.53-1142,413-19622.57
'25/11/17220224213215-3.44-1.584.954871,7550.281.08+440-2.03+426.87-282,527-4813.21