≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4142 國光生 (還原股價) / K線圖(日)

4142 國光生

日期: 09/24權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.917.85+0.05+0.28%0.84%17.917.9517.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7281,302萬4011.82張/筆17.891.63N/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)
460821.8萬2911.58張/筆17.860 (0%)

連續漲跌: 首日上漲  ( +0.05元 / +0.28%)

財報評分: 最新45分 / 平均48分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 安特羅與泰國生醫廠簽訂腸病毒71型疫苗經銷合約 明年上半年取證後出貨 (Anue鉅亨 09/24 10:11)

• 國光生CDMO業務展望正面訂單年增50% 全年可望轉盈 (Anue鉅亨 09/16 17:40)

• 國光生受邀參加台新證券舉辦法人說明會 (公告訊息 09/11 14:50)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 國光生子公司夲牧首張動物疫苗藥證到手 瞄準亞洲豬疫苗商機 (Anue鉅亨 08/11 18:57)

• 國光生2026年第二季合併財務報告提報董事會 (公告訊息 08/05 15:49)

• 國光生2026年第2季財務報告提報董事會召開日期 (公告訊息 07/28 13:51)

• 〈焦點股〉亞洲生技大會登場加持 生技股王藥華藥漲停率類股勁揚 (Anue鉅亨 07/15 13:19)

• 國光生破傷風疫苗進軍東南亞CPHI展 看好今年銷量倍增 (Anue鉅亨 07/14 17:33)

• 〈台股盤後〉電子權值股反彈 漲428點但收復月線失利 差一點點站回4萬5 (Anue鉅亨 06/29 14:11)

• 國光生與賽諾菲合作新增第二條產線獲美國FDA藥證 以因應美國市場需求 (Anue鉅亨 06/09 17:23)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4142 國光生 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共3,524日｜股價已還原
成交價: 17.9元 (+0.05元/ +0.28%)成交張數: 728張成交金額: 1,302萬元
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197低
近19日新高
首日上漲
(+0.05元/ +0.28%)
第1677低
近2日新高
第2797高
近4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

｜股價已還原
結算價
17.9元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年20年今年
01/02
~09/24
起算價17.717.817.517.717.118.418.627.234.351.622.7--19
漲跌價+0.2+0.15+0.4+0.2+0.8-0.45-0.7-9.3-16.4-33.7-4.84---1.05
漲跌幅+1.13%+0.85%+2.29%+1.13%+4.68%-2.45%-3.76%-34.2%-47.8%-65.3%-21.3%---5.54%
振幅1.98%2.25%5.14%7.06%12.6%15.3%32.8%42.5%60.3%70.7%278%--26.9%
成交張數1,9193,0896,5151.5萬6.75萬14.6萬45.1萬104萬129萬236萬1,200萬--26.5萬
成交金額3,417萬5,491萬1.14億2.67億11.8億25.9億85.6億217億290億725億5,759億--48.6億
週轉率0.45%0.72%1.52%3.5%15.7%34.1%105%243%299%551%2793%--61.6%

* 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
'26/09/2417.91817.817.9+0.05+0.280.847284011.820.13+1550+0.7+1565.51-706,508000
'26/09/2317.81817.817.8000.844602911.580.08+15000+1505.49-366,578000
'26/09/2217.717.817.617.8+0.15+0.851.417313841.90.13+2820+0.64+2835.46-26,614-100
'26/09/2117.817.817.617.7-0.1-0.561.43603001.20.06+840+4+885.4-206,616010.02
'26/09/1817.817.817.617.8+0.05+0.281.418113932.060.14+1020+26+1285.38-76,636010.02
'26/09/1717.417.817.417.8+0.5+2.92.321,1686581.770.21+6050+3.23+6085.32-416,643010.02
'26/09/1617.417.417.217.2+0.05+0.291.163142091.50.05-54.700-54.75.19-156,684+110.01
'26/09/1517.217.31717.2001.456682213.020.11+1670+12+1795.2+366,699000
'26/09/1417.217.31717.2001.454983481.430.09-480-0.42-48.45.16-236,663000
'26/09/1117.517.517.217.2-0.3-1.711.717774621.680.13-210+0.28-20.75.1+146,686000
'26/09/1017.617.717.417.5-0.25-1.411.414963021.640.09-1240-8.83-1335.08+266,672000
'26/09/0917.617.817.517.8+0.2+1.141.424412711.630.08+1410-8+1335.11-176,646000
'26/09/0817.817.817.617.6-0.15-0.851.696534191.560.12-96.50-8-1045.0706,663000
'26/09/0717.71817.517.7+0.15+0.852.568915281.690.16+3710+13.6+3855.07-46,663000
'26/09/0417.617.617.417.6-0.05-0.281.144533241.40.08-1540+5.09-1494.99+126,667000
'26/09/0317.817.917.617.6-0.2-1.121.695823281.770.1-16700-1675.03+776,655000
'26/09/0217.817.817.617.8+0.1+0.561.133822851.340.07+1070+3.46+1105.07-386,578-1000
'26/09/0117.717.817.617.7-0.05-0.280.854913431.430.09-930-2.38-95.45.1+306,616-1100.15
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
'26/08/31181817.717.8-0.15-0.841.685753821.50.1-2510-5.46-2565.21+116,5860110.17
'26/08/281818.217.917.9001.686594251.550.12+1520+0.5+1535.26-436,5750110.17
'26/08/2718.118.217.917.9-0.1-0.561.678994951.820.16+1810+1.93+1835.22+226,618-8110.17
'26/08/2617.718.317.718+0.3+1.693.392,0128832.280.36+3600+9+3695.18-846,596+13190.29
'26/08/2517.917.917.617.7-0.1-0.561.694993531.410.09-1220-0.17-1225.15-186,680-1360.09
'26/08/2418.418.617.817.8-0.35-1.934.131,6379801.670.3-2640-1.05-2655.22+66,698+6190.28
'26/08/211818.317.918.2+0.05+0.282.212,0131,1691.720.36+4440+13.7+4585.29+156,692+6130.19
'26/08/2017.818.217.618.1+0.85+4.933.484,5682,28120.82+1,9540-0.03+1,9545.18+1996,677+770.1
'26/08/1917.217.417.217.2-0.05-0.291.454512951.530.08+1610-0.11+1614.69-166,478000
'26/08/1817.217.317.117.3+0.05+0.291.165022881.740.09+490-0.04+494.65+66,494000
'26/08/1717.217.317.117.2+0.1+0.581.172922251.30.05+230+3+264.66+136,488000
'26/08/1417.417.41717.2-0.15-0.871.736054111.470.1-1890-0.34-1894.69-46,475000
'26/08/1317.417.417.217.3+0.05+0.290.877884041.950.14+2270+7.66+2354.74+46,479-100
'26/08/1217.617.717.217.2-0.15-0.862.871,3117371.780.23+120+0.22+12.24.69+296,475-1510.02
'26/08/1117.417.517.217.4-0.15-0.851.428444271.980.15+2510-39.4+2124.71+36,446+1160.25
'26/08/1017.817.817.217.6-0.15-0.853.111,1307551.50.2-52.60+7-45.64.75-256,443-3150.23
'26/08/0717.217.817.217.7+0.55+3.213.792,2011,2501.760.39+1,7060+12.3+1,7184.81-2586,468+4180.28
'26/08/0617.217.817.217.2003.51,3988481.650.24+1000-20.3+79.74.45+256,7260140.21
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
'26/08/051717.41717.2+0.25+1.482.371,5818301.910.27+4340-0.01+4344.47-206,701+6140.21
'26/08/0416.61716.616.9+0.1+0.62.086614401.50.11+1880-36+1524.37-376,721+780.12
'26/08/0316.616.816.416.8+0.25+1.512.117834021.950.13+1020-17+854.33-166,758010.01
'26/07/3116.81716.616.6002.421,0596291.680.18-3650+3.72-3614.32+1246,774010.01
'26/07/3016.71716.616.6-0.05-0.32.711,1336121.850.19-2260+4.85-2214.37+1806,650-210.02
'26/07/29171716.416.6-0.15-0.93.882,3121,0682.170.38-4160+7.24-4094.36-926,470+130.05
'26/07/281717.116.816.8-0.35-2.052.051,3958051.730.23-4490+1-4484.42-356,562020.03
'26/07/2717.417.617.117.1+0.05+0.292.649936211.60.17-1920+7-1854.5+456,597020.03
'26/07/2417.117.21717001.479165411.690.16-27600-2764.52-176,552020.03
'26/07/2317.517.81717004.42,3141,1322.040.4-1,0960+0.29-1,0964.48+356,569020.03
'26/07/221717.21717+0.05+0.290.597624041.890.13+1410-24+1174.66-106,534020.03
'26/07/211717.116.917+0.1+0.591.185933091.920.1+76.70-9.07+67.64.6+186,544020.03
'26/07/201717.116.816.9+0.1+0.62.089055181.750.15-0.80+18.2+17.44.58-866,526020.03
'26/07/1717.417.416.816.8-0.55-3.173.171,4598951.630.25-7340-6.46-7404.54+836,612-320.03
'26/07/1617.417.617.317.4-0.1-0.571.436223751.660.11-1020+6.05-95.94.69-66,529050.08
'26/07/151717.51717.4+0.6+3.563.261,42371220.25+5400-3.32+5374.72-546,535+550.08
'26/07/1417.217.216.616.8-0.2-1.172.931,5548381.850.26-7710+13.1-7584.61+236,589000
'26/07/1317.617.61717-0.6-3.43.42,3251,5821.470.4-1,1960+12.5-1,1844.74-436,566000
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
'26/07/0917.817.817.517.6001.985423381.60.1+300-2.25+27.74.96-246,609-800
'26/07/0817.81817.617.6-0.05-0.282.266724701.430.12-3300-335.02-176,633-1280.12
'26/07/0718.118.117.717.7-0.25-1.392.239095101.780.16+2410+1+2424.94-396,6500200.3
'26/07/061818.217.818+0.15+0.842.251,3637381.850.25+3310+1.05+3334.91+56,6890200.3
'26/07/0317.41817.417.8+0.4+2.33.451,9731,0381.90.35+1,2300-10.3+1,2194.83+566,684+20200.3
'26/07/0217.617.717.217.4-0.1-0.572.577985041.580.14-76.50-0.11-76.64.56+266,628000
'26/07/0117.717.717.417.5-0.1-0.571.998995591.610.16+3220-14.6+3074.58-2036,602-600
'26/06/3017.517.817.417.6+0.1+0.572.299695851.660.17+5670-2+5654.56-446,805+460.09
'26/06/291717.616.917.5+0.7+4.173.871,7148881.930.3+8400+2+8424.52-1026,849+220.03
'26/06/26171716.816.8-0.3-1.751.461,6189411.720.27-8610-3.79-8654.33+1746,951000
'26/06/2517.217.41717.1-0.15-0.871.741,3287871.690.23-7030+0.71-7024.47+266,777000
'26/06/2417.217.417.117.2+0.1+0.581.461,0766891.560.19+3730-0.43+3734.59+176,751000
'26/06/2317.417.417.117.2-0.05-0.291.741,3546911.960.23-3850+0.67-3844.52-346,734000
'26/06/2217.417.417.217.2-0.2-1.151.441,4778351.770.25-3700-8.27-3784.58-276,768000
'26/06/1817.617.717.417.4-0.1-0.5721,1026751.630.19-3890-1.73-3914.68+56,795000
'26/06/1717.617.717.417.5+0.05+0.291.726324081.550.11+140-3.63+10.44.76+256,790000
'26/06/1617.817.817.417.4-0.25-1.411.698775221.680.15-2090-5.03-2144.76-116,765000
'26/06/1517.617.817.617.7+0.05+0.281.426914201.650.12+49.40+6.76+56.24.84-606,776000
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
'26/06/1217.817.817.517.6+0.05+0.281.78735101.710.15+3020-1+3014.83-756,836000
'26/06/11181817.417.6-0.2-1.123.371,1646911.690.21-3510+14.8-3364.75+2426,911000
'26/06/1018.318.417.817.8+0.2+1.143.692,9861,4302.090.54-55.60+3.99-51.64.78+216,669000
'26/06/0917.617.817.617.6-0.05-0.281.79086041.50.16-83.10-10.4-93.54.82+376,648000
'26/06/0817.217.717.117.6-0.2-1.123.361,6778082.080.29+3780+12+3904.79+196,611000
'26/06/0517.81817.617.8+0.05+0.282.251,1547401.560.2+2860-6.39+2804.82-196,592-100
'26/06/0417.41817.417.8+0.5+2.893.762,6951,3911.940.48+3670+3.22+3704.77-126,611+110.02
'26/06/0317.217.31717.3+0.1+0.581.451,2797111.80.22+1280+1.83+1304.71+1986,623000
'26/06/0217.217.21717.2001.451,0075771.740.17+1510-8+1434.68-4726,425000
'26/06/0117.217.417.217.2+0.05+0.291.171,0556761.560.18+2730+7.19+2804.65-1876,897000
'26/05/291717.216.917.2+0.2+1.182.061,0845731.890.19+5190-7.36+5124.62-397,084000
'26/05/281717.216.817-0.05-0.292.061,3459191.460.23-5280+2.8-5254.52+1197,123000
'26/05/2717.117.31717-0.2-1.161.741,7138881.930.29+980+4.97+1034.65+987,004000
'26/05/2617.417.417.217.2-0.2-1.151.721,3117631.720.23-6530-9.63-6624.67+366,906000
'26/05/2517.617.617.317.4-0.1-0.571.711,5447941.940.27-440+13.7-30.34.8+26,870000
'26/05/2217.617.717.317.5-0.1-0.572.271,1576071.910.2-2440+1.57-2424.78-836,868-100
'26/05/2117.417.617.317.6+0.25+1.441.737675261.460.13+4020-4+3984.82+56,951+110.01
'26/05/2017.417.617.217.4002.029145691.610.16-2140-7.02-2214.71-986,946000
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
'26/05/1917.71817.417.4-0.25-1.423.691,3178171.610.23-2210-0.04-2214.71+577,044000
'26/05/1817.21817.217.6+0.4+2.334.941,81790720.32+4620-4.23+4584.73-696,987000
'26/05/1517.717.717.217.2-0.5-2.822.822,0941,1381.840.36-1,3330-0.65-1,3344.54+2337,056000
'26/05/1417.817.817.617.7-0.1-0.561.48604821.780.15-100-6.71-16.74.76+1266,823000
'26/05/1317.617.917.617.8+0.25+1.421.711,0916021.810.19+2940-4.97+2894.76-136,697000
'26/05/1217.717.717.517.6-0.1-0.571.138375021.670.15-2670-5.89-2734.67-366,710000
'26/05/1117.817.917.617.6-0.15-0.841.971,0097321.380.18-3790-7.7-3874.7+1076,746000
'26/05/081818.217.817.8-0.15-0.842.511,1826121.930.21-2250-2.96-2284.78-626,639-100
'26/05/07181817.818001.111,0285421.90.18-2470+3-2444.81+456,701010.01
'26/05/0618.218.217.818-0.15-0.832.219296031.540.17+1020-6+964.85-126,656010.02
'26/05/051818.417.918.1+0.6+3.432.572,0801,0881.910.38+4760-9.89+4664.85-726,668+110.01
'26/05/0417.617.817.517.5-0.2-1.131.411,3697271.880.24-3050+7.56-2974.69-316,740000
'26/04/30181817.717.7-0.25-1.391.958175321.540.15-1380+5.98-1324.76+446,771000
'26/04/291818.117.918-0.05-0.281.115463311.650.1-980-9-1074.78+356,727-100
'26/04/2818.218.217.918-0.15-0.831.387204041.780.13-1560-8-1644.89+2176,692+110.01
'26/04/2717.818.217.718.2+0.25+1.42.791,1406081.870.2+5860-19+5674.91-3026,475000
'26/04/24181817.617.9001.968585141.670.15+740-0.26+73.74.77+286,777000
'26/04/2318.418.417.617.9-0.25-1.384.131,9379881.960.35-7320-30.2-7624.75+2036,749000
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
'26/04/2218.218.418.118.2+0.05+0.281.387544611.640.14+4420+4.57+4474.93-106,546000
'26/04/2118.118.217.818.1+0.05+0.281.661,1265711.970.2-960-0.03-964.87+356,556000
'26/04/2018.518.51818-0.45-2.432.71,4918811.690.27-6960-1.98-6984.91+286,521-100
'26/04/1718.81918.418.5-0.2-1.073.211,6048521.880.3-5250-7.74-5335.08+466,493-1210.02
'26/04/1618.619.218.618.7+0.25+1.362.982,6231,1892.210.49+7440+6+7505.26-296,4470130.2
'26/04/1518.218.618.218.4+0.25+1.371.651,3426871.950.25+7290-2.9+7265.16-126,476+13130.2
'26/04/1418.418.518.218.2-0.2-1.091.91,3637671.780.25-4720+7.31-4655.01+2276,488000
'26/04/1318.218.618.218.4+0.05+0.271.918135381.510.15+4000+0.86+4015.11+66,261000
'26/04/1018.418.618.218.4+0.15+0.821.929615571.730.18+2380+12+2505.08+366,255000
'26/04/0918.118.317.918.2002.21,7186922.480.31+4130+6.38+4195.02+366,219000
'26/04/0818.318.318.118.2001.19576161.550.17-2270+30-1974.91+146,182000
'26/04/0718.718.818.118.2-0.7-3.73.71,8801,1561.630.35-9960+29.1-9675.01+1456,168-100
'26/04/02191918.818.9+0.1+0.531.331,6528491.950.31+8320-20+8125.3-2616,023-510.02
'26/04/0118.618.918.418.8+0.45+2.452.451,8711,2371.510.35+1,3320+49+1,3815.15-3846,284+660.1
'26/03/3118.61918.218.4-0.15-0.814.052,0122,1550.930.37+2960+24+3204.88-3616,668000
'26/03/3018.318.818.218.5002.71,2351,6610.740.23+5110+10+5214.82-1867,029000
'26/03/2718.418.618.418.5+0.15+0.821.367638750.870.14+29100+2914.73-227,215000
'26/03/2618.718.818.418.4-0.25-1.342.691,4541,2631.150.27+4780+3+4814.75+1047,237-2100
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
'26/03/2518.418.718.218.6+0.25+1.362.451,6681,2291.360.31+9930+10+1,0034.65-2707,1330210.29
'26/03/2418.518.518.118.4002.187951,1170.710.15-320+4-284.47+127,4030210.28
'26/03/231818.617.818.4+0.2+1.14.412,0801,7261.210.38+7720-21+7514.49-1437,3910210.28
'26/03/201818.41818.2+0.1+0.552.221,3699761.40.25+5490-4+5454.32-977,5340210.28
'26/03/1917.918.217.818-0.1-0.551.931,0309981.030.19-2280+0.38-2284.27-307,6310210.28
'26/03/1818.618.81818.2+0.35+1.974.212,8641,7501.640.52-1700+11.6-1584.36-2837,661+1210.27
'26/03/1717.617.817.417.8+0.3+1.712.291,1131,0871.020.2+7640+18.9+7834.5-487,944-4200.25
'26/03/1617.517.517.417.5000.866971,4490.480.12+1530-5.52+1474.42-47,9920240.3
'26/03/1317.417.61717.5+0.15+0.863.171,1141,3990.80.19+2890-9.06+2804.45-107,9960240.3
'26/03/1217.617.717.417.4-0.4-2.251.971,7251,5521.110.3-951-60-17.4-1,0284.34+308,0060240.3
'26/03/1117.918.117.717.8-0.2-1.112.231,4161,2491.130.25-4110-0.4-4114.44-3687,976-12240.3
'26/03/1017.818.117.818+0.4+2.281.719411,0850.870.17+5950-0.18+5954.52-598,3440360.43
'26/03/09181817.617.6-0.65-3.572.21,7212,0970.820.3-2870-45.7-3324.42+788,403-21360.43
'26/03/0617.818.217.618.2+0.4+2.253.371,0557701.370.19+4810-8+4734.53-1348,325+17570.68
'26/03/0517.617.817.617.8+0.45+2.591.449136601.380.16+4250-11+4144.52-68,4590400.47
'26/03/0417.817.817.417.4-0.45-2.532.531,8861,2151.550.33+450-32.9+12.14.47-868,4650400.47
'26/03/03181817.717.8-0.2-1.111.671,5249711.570.27+330+13.2+46.24.43+438,5510400.47
'26/03/0217.818.117.618002.51,2589381.340.23+1130-1.24+1124.41-568,5080400.47
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/261818.217.918+0.05+0.281.672,6721,0402.570.48-6100+3.06-6074.33+1,1028,5640400.47
'26/02/251818.117.818001.672,2389572.340.4-680-7.12-75.14.42+5217,4620400.54
'26/02/241818.217.818-0.1-0.552.222,0921,2291.70.37-7650+4.15-7614.41+216,9410400.58
'26/02/2318.218.31818001.941,2838531.50.23-2150+6.8-2084.55-236,9200400.58
'26/02/111818.217.818-0.2-1.11.922,3731,2201.950.43+3340+22.6+3574.57+106,9460400.58
'26/02/1018.318.418.118.2+0.05+0.271.657916011.320.14-1770-2-1794.47-496,9360400.58
'26/02/0918.318.418.218.2+0.05+0.281.19368841.060.17-1240-3.36-1274.45-316,9850400.57
'26/02/0618.618.618.118.2-0.5-2.682.952,2621,2721.780.41-1,0830+0.97-1,0824.45-17,016-1400.57
'26/02/0518.618.918.518.6+0.1+0.542.161,4908311.790.28-1360-2.09-1384.65-677,017+1410.58
'26/02/0418.618.618.418.6-0.05-0.271.342,2841,1671.960.42-1,2030-6.9-1,2104.68+417,0840400.56
'26/02/0319.219.218.618.6-0.3-1.593.72,9181,7011.720.55-1,4230+0.14-1,4234.84+1177,043-1400.57
'26/02/0219.219.718.818.9-0.15-0.794.462,9671,5851.870.57-1,0770+1.85-1,0755.04+2106,926-2410.59
'26/01/3019.519.51919-0.45-2.312.563,3071,4712.250.63-1,4770-0.97-1,4785.13+86,716-2430.64
'26/01/2920.120.119.419.5-0.6-2.993.734,1281,9612.10.81-1,0010-1.02-1,0025.34+1336,708-11450.67
'26/01/2820.621.519.820.1+0.05+0.258.239,9285,1001.952.04-2,2840-0.09-2,2845.42+386,575-9560.85
'26/01/2719.420.819.320+0.85+4.437.558,9894,5261.991.82-8520-7.75-8605.87+2466,537+22650.99
'26/01/2619.319.419.119.2-0.1-0.521.552,0031,1551.730.38-5940+0.84-5936.02-366,291-2430.68
'26/01/2319.819.819.119.3-0.45-2.283.292,7671,5561.780.53-1,1280-16.2-1,1446.13+456,327-1450.71
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
'26/01/2219.92019.619.8-0.05-0.252.271,6029811.630.32-5960-5.93-6026.39+666,2820460.73
'26/01/2120.420.419.819.8-0.35-1.742.982,4461,1472.130.49-3350+3.94-3316.5-396,216+1460.74
'26/01/2020.220.42020.2-0.1-0.491.981,8069891.830.37+970-9.02+886.56+346,255-57450.72
'26/01/1920.720.820.120.2-0.25-1.223.172,7871,4321.950.57+4740+2+4767.04+506,221-41021.64
'26/01/162121.520.520.5-0.45-2.154.773,9332,0851.890.83+5010+2.71+5046.92+166,171-41061.72
'26/01/1520.62120.621+0.55+2.71.962,7711,4921.860.58+1,1860+8.19+1,1946.82-176,155+211101.79
'26/01/1420.420.620.220.4+0.1+0.491.972,0179742.070.41+67500+6756.7+616,172+10891.44
'26/01/1320.420.519.820.3-0.15-0.733.183,4521,8091.910.7+5840+2+5866.67+326,111+23791.29
'26/01/1220.220.720.220.4+0.5+2.512.514,4431,9792.240.91+2,08000+2,0806.6-1126,079+7560.92
'26/01/0919.92019.620+0.35+1.792.042,2761,1961.90.45+7900-9+7816.21-826,191+4490.79
'26/01/0819.62019.519.6+0.25+1.292.332,4751,3431.840.49+63300+6336.14-2476,2730450.72
'26/01/071919.518.919.4+0.45+2.383.171,9589921.970.38+91400+9145.99-3586,5200450.69
'26/01/061919.218.818.9-0.05-0.261.581,4077511.870.27+620+0.15+62.25.83-26,8780450.65
'26/01/0519.219.31919-0.2-1.041.831,2817111.80.24-540-5.75-59.75.86+626,8800450.65
'26/01/021919.418.919.2+0.2+1.062.641,3496771.990.26+5160+0.99+5175.84+166,818-1450.66
'25/12/3118.919.118.819001.588575261.630.16+2660-0.62+2655.71+196,802+1460.68
'25/12/3019.319.318.819-0.3-1.562.861,7601,1221.570.33-9740+5.61-9685.65+1056,7830450.66
'25/12/2919.319.519.219.2-0.05-0.261.557154961.440.14-530+0.21-52.85.85+86,6780450.67
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
'25/12/2619.519.519.319.3-0.15-0.771.035914391.350.11-280-0.17-28.25.87+436,670-4450.67
'25/12/2419.619.919.419.4-0.15-0.772.38385281.590.16+50-0.66+4.345.89+186,6270490.74
'25/12/2319.619.719.519.6+0.1+0.511.038734941.770.17+4920-1+4915.89-196,6090490.74
'25/12/2219.419.719.419.5+0.05+0.261.548305181.60.16+1940+0.95+1955.78-156,6280490.74
'25/12/1919.119.419.119.4+0.35+1.831.838684481.940.17+3930+11+4045.73-246,643+4490.74
'25/12/1819.219.21919.1-0.05-0.261.579525471.740.18-39.90-6.48-46.45.63-86,667-30450.67
'25/12/1719.319.419.119.2-0.1-0.521.829806631.480.19-920-4.52-96.55.63-1036,6750751.12
'25/12/1619.319.419.119.2-0.1-0.521.551,1597311.590.22+40.20-19.3+215.63-126,7780751.11
'25/12/1519.319.419.119.4+0.1+0.521.821,0385421.920.2+2750+2.92+2785.61-3036,7900751.1
'25/12/1219.819.819.219.2-0.3-1.533.071,7889771.830.35-7250-3.36-7285.54+677,093-19751.06
'25/12/112020.219.619.6-0.25-1.263.031,5029541.570.3-490-3.15-52.25.74+677,026-1941.34
'25/12/102020.519.819.8+0.3+1.543.854,0192,0531.960.81+7330-1+7325.76+616,959+4951.37
'25/12/0919.319.61919.5+0.25+1.32.861,4288601.660.27-890-4.59-93.65.55+306,898+16911.32
'25/12/0819.419.619.219.2-0.2-1.031.81,2535992.090.24-3180-3-3215.51-66,8680751.09
'25/12/0519.92019.319.4-0.45-2.263.271,4338901.610.28-8450-0.06-8455.52+1696,874-12751.09
'25/12/0419.619.919.619.9+0.45+2.311.81,7869661.850.35+6260+5+6315.64+16,705+2871.3
'25/12/0319.519.519.219.4-0.05-0.261.541,5098041.880.29+1190+0.12+1195.45-1336,704-3851.27
'25/12/02202019.419.5-0.45-2.263.012,9081,4392.020.57-1,6840+1.9-1,6825.39+1446,837-4881.29
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
'25/12/012020.219.620+0.25+1.272.792,4951,1372.190.5-4010-14.4-4155.66+1716,693-5921.37
'25/11/2819.719.919.619.7001.781,5017531.990.3-1430+13.8-1295.87+1076,5220971.49
'25/11/2719.819.819.519.7+0.2+1.031.541,4567212.020.29+4560-4+4525.82-266,4150971.51
'25/11/2619.619.919.419.5+0.15+0.782.332,5191,2122.080.5+230+2.27+25.35.75+366,441-2971.51
'25/11/2519.419.619.419.4+0.1+0.521.31,67083420.32+2110+1+2125.74-1036,405-1991.55
'25/11/2419.419.61919.2+0.2+1.052.892,7371,5121.810.53+6440+18.2+6625.71+476,508+11001.54
'25/11/2119.619.818.819-0.6-3.054.832,9021,4991.940.56-8150+30.5-7845.59-1486,461+12991.53
'25/11/2020.420.419.419.6-0.65-3.25.174,4652,2611.970.88+7280+3.44+7315.88+2866,609-27871.32
'25/11/1920.620.720.120.3+0.05+0.252.962,1191,2841.650.43-3880+10-3785.75+1276,323-11141.8
'25/11/1820.420.62020.2-0.3-1.462.683,0251,6491.830.61+2270-10+2175.84+1436,196-691151.86
'25/11/1722.122.520.420.6-1-4.649.7416,7698,2572.033.59-8970-3-9005.86+3546,053+111843.04
'25/11/1419.721.619.621.6+1.95+9.959.9516,5106,9052.393.52+4,9240+30.5+4,9556.32+9915,699+1031733.04
'25/11/1319.419.819.319.6+0.05+0.262.33,3081,5222.170.65+1,8930+4+1,8975.36-3544,708-13701.49
'25/11/121919.61919.6+0.7+3.713.453,3301,6062.070.64+1,8890+20+1,9094.97-2995,062+15831.64
'25/11/1118.81918.618.8+0.05+0.272.391,3007871.650.24+5010-1+5004.58-1825,361-13681.27
'25/11/1018.51918.418.8+0.35+1.92.982,5061,2931.940.47+5270+28.1+5554.46-115,543-2811.46
'25/11/0718.318.818.318.4+0.25+1.372.753,0521,5341.990.57-1,0280+0.26-1,0284.29+3915,554+8831.49
'25/11/0618.218.41818.2001.651,0706371.680.19-1690+12.4-1574.45+335,163-1751.45
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
'25/11/0518.418.618.218.2-0.2-1.091.91,3258511.560.24-5620-14-5764.39+795,130+1761.48
'25/11/0418.918.918.418.4-0.5-2.652.912,2831,3381.710.42-1,1370+0.2-1,1374.49+1125,051-28751.48
'25/11/031919.318.918.9-0.1-0.532.111,9101,0081.890.36-870-10-974.64-1974,939-201032.09
'25/10/3119.419.41919+0.05+0.262.642,0721,1751.760.4-2090+10.8-1984.59-365,136-71232.39
'25/10/3019.419.61919003.433,2021,4192.260.61-9260+14.1-9124.51+1505,172-71302.51
'25/10/2919.519.618.919-0.2-1.043.393,0951,3542.290.59-7200+3.65-7164.92+2575,022-111372.73
'25/10/2819.619.61919.2-0.45-2.33.063,1011,5212.040.6-2090+2.45-2075.05+594,765-301483.11
'25/10/2720.320.519.419.6-0.7-3.455.676,1343,2921.861.2-1,1660+27.9-1,1395.25+954,706-1581783.78
'25/10/2320.821.420.220.3+0.8+4.16.4127,30011,6062.355.71+1960-5.83+1915.46-5034,611+2233367.29
'25/10/2218.819.518.819.5+1.75+9.864.2311,5884,6702.482.24+1,9220+6.52+1,9295.32+4755,114+561132.21
'25/10/2117.71817.717.8001.417134431.610.13+720+2.29+74.34.82-154,6390571.23
'25/10/20181817.617.8-0.15-0.841.968345991.390.15-2760-3.66-2804.77-814,6540571.22
'25/10/1717.81817.717.9+0.1+0.561.698235011.640.15+910+1+924.79+224,7350571.2
'25/10/1617.81817.717.8001.691,0096421.570.18-3430+3.4-3404.77+734,713+1571.21
'25/10/1518.218.217.817.8-0.35-1.932.481,3438361.610.24-5840-4.13-5884.83+654,640+9561.21
'25/10/1418.318.61818.2-0.2-1.092.721,7099141.870.31-2150+6.85-2084.92-144,5750471.03
'25/10/1318.618.618.218.4-0.55-2.912.121,8231,0131.80.33-6610+0.61-6604.94+14,589-16471.02
'25/10/0919.219.418.818.9+0.1+0.532.932,7701,3452.060.53+980+0.05+98.15.06+944,588+5631.37
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/0818.919.118.718.8+0.1+0.532.141,2306042.040.23+27100+2715.05+144,494+1581.29
'25/10/0718.81918.518.7-0.1-0.532.661,0576311.670.2+80+21.5+29.54.98-144,480-5571.27
'25/10/03191918.718.8-0.1-0.531.851,0746101.760.2-2990+0.46-2995.02-364,494-1621.38
'25/10/0219.419.418.818.9-0.15-0.792.621,0666981.530.2-810-12-935.12-444,5300631.39
'25/10/011919.41919+0.1+0.532.112,3401,0522.220.45+3840+9+3935.15+914,574-2631.38
'25/09/3018.51918.519+0.55+2.992.721,7949911.810.34+9260+16+9425.06-1344,483+8651.45
'25/09/2618.818.818.218.4-0.3-1.63.741,3588151.670.25-3860+13.1-3734.87+1274,617+1571.23