≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4960 誠美材 (還原股價) / K線圖(日)

4960 誠美材

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
29.927.2+2.7+9.93%11.03%27.3529.926.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
13,7443.98億6,2652.19張/筆28.962.47N/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)
17,5744.76億7,7672.26張/筆27.1-2.45 (-8.26%)

連續漲跌: 連2跌→漲  ( +2.7元 / +9.93%)

財報評分: 最新28分 / 平均36分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 誠美材受邀參加兆豐證券舉辦之法人說明會 (公告訊息 11/04 15:20)

• 誠美材董事會通過2026年第三季合併財務報告 (公告訊息 11/02 15:24)

• 台股「光輝10月」洗三溫暖！先創高再爆殺　狠摔2728點 (ETtoday新聞雲 10/30 13:40)

• (更正)係因誠美材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 10/21 17:49)

• 係因誠美材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 10/21 16:12)

• 【量大強漲股整理】台股受到外資賣超震盪回檔，別被外資騙了，本周 3 大轉折點曝光，錯過絕對後悔！ (Anue鉅亨 10/20 18:21)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• 台積電爆4040張救場買單收平盤　台股僅收跌289點 (ETtoday新聞雲 10/19 13:36)

• 誠美材董事會決議2026年上半年度不分派股利 (公告訊息 10/05 17:13)

• 台股收漲439點　台積電漲45元至2425 (ETtoday新聞雲 09/17 13:35)

• 誠美材董事會通過2026年第二季合併財務報告 (公告訊息 08/05 16:53)

• 誠美材董事會決議出租未使用土地 (公告訊息 08/05 16:52)

• 誠美材代理發言人異動 (公告訊息 08/05 16:51)

• 誠美材委任第七屆薪資報酬委員會委員 (公告訊息 08/05 16:50)

• 誠美材2026年第二季財務報告董事會召開日期 (公告訊息 07/28 17:01)

• 天逸集團聲明：未持股誠美材　媒體報導子虛烏有 (ETtoday新聞雲 06/30 21:45)

• 就溫峰泰/天逸/富育榮綱所控誠美材股權持股超過10%之股份，疑違反證交法43條之1及企併法27條等相關規定事項，移送予主管機關調查有無表決權。 (公告訊息 06/30 17:01)

• 誠美材2026年股東常會重要決議事項 (公告訊息 06/30 16:28)

• 誠美材完成獨董補選　公司移送主管機關調查股權與表決疑義 (ETtoday新聞雲 06/30 00:21)

• 誠美材審計委員會委員異動 (公告訊息 06/29 16:52)

• 誠美材股東臨時會通過「解除新任董事競業行為之限制案」 (公告訊息 06/29 16:51)

• 誠美材2026年第一次股東臨時會補選獨立董事1席 (公告訊息 06/29 16:51)

• 誠美材2026年第一次股東臨時會重要決議事項 (公告訊息 06/29 16:50)

• 誠美材法人董事改派代表人 (公告訊息 06/29 11:24)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4960 誠美材 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共3,674日｜股價已還原
成交價: 29.9元 (+2.7元/ +9.93%)成交張數: 1.37萬張成交金額: 3.98億元
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204高
近3日新高
連2跌→漲
(+2.7元/ +9.93%)
第362高
近8日新低
第201高
近14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
29.9元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年今年
01/02
~11/09
起算價32.930.831.523.820.939.713.412.812.411.810.513.7-13.4
漲跌價-3-0.95-1.6+6.1+9-9.8+16.4+17+17.5+18.1+19.4+16.2-+16.4
漲跌幅-9.12%-3.08%-5.08%+25.6%+43.1%-24.7%+122%+133%+141%+153%+184%+119%-+122%
振幅17.6%20.1%34.9%61.1%87.1%55.9%261%290%301%333%422%325%-259%
成交張數6.2萬13.7萬32.6萬54.1萬70.2萬115萬215萬261萬420萬722萬1,794萬2,287萬-213萬
成交金額18.2億41.3億106億170億206億346億593億656億880億1,254億2,556億4,087億-590億
週轉率10.8%24%57.1%94.6%123%201%376%457%735%1263%3137%4000%-372%

* 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
'26/11/0927.429.926.929.9+2.7+9.931113,7446,2652.193.98+2,0760-136+1,94018.7+49522,076+383991.81
'26/11/0626.72826.727.2-2.45-8.264.3817,5747,7672.264.76+9260-249+67718.4-53321,581-5893611.67
'26/11/0532.232.529.629.6-3.25-9.888.6630,63615,4471.989.44-5,9570-114-6,07118.2+31222,114+1629504.3
'26/11/0430.632.928.732.9+2.95+9.851442,79920,4452.0913-6080+473-13519.2-37721,802+2047883.61
'26/11/0330.232.729.330-0.9-2.921132,49118,0721.810+5570-202+35519.2-61422,179+1745842.63
'26/11/023031.829.830.8-0.65-2.066.6718,0129,3901.925.56+2,0830-510+1,57319.1-95622,793-1354101.8
'26/10/3033.634.831.531.5-3.5-109.4338,86020,3231.9112.8-1,6680-123-1,79218.8-1,69923,749-2235452.29
'26/10/2936.537.734.835+0.2+0.578.1982,00436,9122.2229.8-2,2510+395-1,85619+88525,448-907683.02
'26/10/2833.734.833.734.8+3.15+9.953.4813,3744,4702.994.63+4,3530+165+4,51819.4-17324,563+1458583.49
'26/10/2732.232.929.831.6+0.15+0.481036,86518,6091.9811.6-1,0170-169-1,18618.7-4224,736+1197132.88
'26/10/2230.833.930.631.5+0.65+2.1110.769,20927,4492.5222.6+1,6460+746+2,39218.8+3,08824,778-4535942.4
'26/10/21313229.530.8+0.3+0.988.1854,24124,8252.1816.6-4,1020-485-4,58718.5+88221,690-6931,0474.83
'26/10/2030.330.628.230.6+2.75+9.898.2744,77414,6033.0713.4+1780+780+95819+4,26320,808+1,5011,7408.36
'26/10/1924.727.824.227.8+2.5+9.8814.219,1858,4282.285.1-1,8050+126-1,67918.9-90016,545+1272391.44
'26/10/1623.82623.625.3+1.6+6.7510.311,9824,3462.763.03-3330+80.8-25219+1,55517,445+231120.64
'26/10/1523.82423.323.7-0.6-2.472.883,3341,7001.960.79-9110-1.17-91219+16915,890+19890.56
'26/10/1423.625.423.224.3+1+4.299.236,8443,4421.991.68+1,0910-29.1+1,06219.1+28115,721-1700.45
'26/10/1323.82423.223.3-0.65-2.713.552,6451,3581.950.62-8030-10.8-81419-515,440-61710.46
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
'26/10/1223.824.123.324+0.15+0.633.361,9921,0931.820.47+4300-6.62+42419.1-12515,445+11320.85
'26/10/082424.323.823.8-0.35-1.452.072,3871,1802.020.57+4310+11.8+44319.1+10015,570-41310.84
'26/10/0724.124.52424.2+0.05+0.212.071,8551,1121.670.45+27500+27519.1-6215,470-381350.87
'26/10/0623.724.423.724.1+0.1+0.422.712,5101,4371.750.61+8310+7.2+83819-22415,532+51731.11
'26/10/0524.624.623.824-0.55-2.243.055,1412,5142.041.24-1,7760-4.42-1,78118.9+31215,756-181681.07
'26/10/0223.924.823.824.6+0.65+2.723.975,2452,8041.871.28+1,8550-12.8+1,84219.2-78115,444+251861.2
'26/10/0124.424.623.623.9-0.5-2.054.15,3912,6172.061.3-1,4440-39.2-1,48318.9+31816,225+111610.99
'26/09/3023.524.823.424.4+0.95+4.055.979,3664,2702.192.26+1200+63.2+18319.1+29915,907+141500.94
'26/09/2922.323.822.323.4+1+4.456.95,0472,7831.811.18+1,3350-5.64+1,33019+3615,608+331360.87
'26/09/2422.622.922.122.4-0.3-1.323.522,9751,8551.60.67-3490-53.7-40318.8+1515,572-121030.66
'26/09/2323.323.822.422.8-0.65-2.786.25,6902,9571.921.31+5470-60.8+48719-64315,557+31150.74
'26/09/2223.62523.223.4-0.05-0.217.6811,0285,5331.992.64-6690+48.7-62018.8-18416,200+51120.69
'26/09/2123.124.42323.4+0.55+2.45.910,8185,6591.912.55-2,0100+18.8-1,99118.8+20416,384+141070.65
'26/09/182323.821.422.9+0.9+4.0911.119,1089,0232.124.29-4,3260+122-4,20419+72116,180+36930.57
'26/09/1720.22220.222+2+108.757,4501,5624.771.63+8210+13.9+83519.6+72315,459+5570.37
'26/09/1619.620.219.620+0.5+2.563.081,7199181.870.34+1,0120+0.4+1,01319.5-12014,736-1520.35
'26/09/152020.119.519.5-0.45-2.263.011,9161,0971.750.38+1440-41.2+10219.3-21014,8560530.36
'26/09/1420.220.419.920-0.3-1.482.221,1176801.640.22-1330+4.8-12819.3+2215,066-1530.35
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
'26/09/1119.820.619.720.2-0.25-1.224.151,2607561.670.25+1260+6.75+13219.4-2515,044-44540.36
'26/09/1020.820.820.320.5-0.35-1.682.641,3357741.720.27-410+0.88-40.119.3+815,069-2980.65
'26/09/0920.72120.620.8+0.2+0.971.941,3847381.870.29+5250+0+52519.3-8515,061-11000.66
'26/09/08212120.420.6-0.35-1.672.861,5619051.730.32-1480+2.86-14519.2-4415,146+41010.67
'26/09/0721.421.52121-0.1-0.472.611,2207661.590.26-16.70+0.03-16.719.3+1415,190-1970.64
'26/09/0421.221.420.621.1+0.3+1.443.371,1607321.580.24+2030-12.3+19119.4-7115,1760980.65
'26/09/0321.42220.820.8-0.5-2.355.872,8051,6401.710.6-4880-9.38-49719.3+8215,2470980.64
'26/09/022121.62121.3+0.1+0.473.31,6061,0071.590.34+2480-0.23+24819.3+2115,165-3980.65
'26/09/012121.62121.2002.831,3209021.460.28+5370+3.81+54119.4+115,144+21010.67
'26/08/3121.821.820.821.2-0.65-2.974.122,1941,1461.910.4600+0.08+0.0819.4-50215,143+3990.65
'26/08/2822.322.421.621.8-0.3-1.353.842,3881,4721.620.52+3510-1.18+35019.4+5515,645-3960.61
'26/08/2722.222.62222.2-0.05-0.232.483,0551,6851.810.68+7500+1.93+75219.4-10215,590-14990.64
'26/08/2621.222.52122.2+1+4.727.314,6222,3521.971.02-1640+1.78-16319.2+23715,692+181130.72
'26/08/2520.721.22021.2+0.35+1.685.762,2351,1751.90.46+4470-3.27+44419.2-3315,455-6950.61
'26/08/2420.821.220.720.8-0.05-0.242.151,2607491.680.26+1900-2.1+18819.2-715,488-21010.65
'26/08/2120.521.120.120.9+0.4+1.954.881,5899481.680.33+2240+5+22919.2-14415,495+131030.66
'26/08/2020.420.520.120.5+0.45+2.2421,6691,0281.620.34+6310-10.1+62119.1-2015,639+12900.58
'26/08/192020.619.820-0.45-2.23.662,7161,4881.830.55+3260+1.17+32719-37715,659+5780.5
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
'26/08/1821.821.820.420.5-1.05-4.876.262,7211,4271.910.57+300-75.2-45.219-12016,036+5730.46
'26/08/1721.421.82121.6-0.3-1.373.663,0881,4072.190.66+2070+5.56+21319+28716,156-4680.42
'26/08/1421.822.221.221.8-0.1-0.464.783,5232,1671.630.76+5100+5.25+51519-21815,869-18720.45
'26/08/1322.82321.722-0.8-3.525.498,7964,6971.871.96-2,8160+13.8-2,80218.9+23816,087-21900.56
'26/08/1220.622.820.622.8+2.05+9.910.68,1894,7811.711.82-1,1760+124-1,05319.3+48615,849+201110.7
'26/08/1120.92120.220.7-0.2-0.963.831,2531,0021.250.26-35.90-1.62-37.519.5-515,363-4910.59
'26/08/1020.421.620.420.9+0.45+2.25.871,8341,1641.580.39+3870+0+38719.4-6715,368-9950.62
'26/08/0720.921.420.420.4-0.5-2.394.771,3909831.410.29-530+2.11-50.919.5+1115,435+61040.67
'26/08/0620.72120.221-0.05-0.244.051,4119401.50.29+1580-2.6+15519.5015,424-33980.64
'26/08/052121.720.621+0.65+3.195.652,6171,6421.590.55-5280-3.35-53219.5+815,424+141310.85
'26/08/041920.418.820.4+1.15+5.998.072,2741,4111.610.45+3060-15.8+29119.7+3615,416+171170.76
'26/08/0318.619.618.519.2005.472,0541,1621.770.39+1490-23.1+12619.5-1915,380+61000.65
'26/07/311919.518.719.2+1.25+6.964.462,2451,2811.750.43+2590+1+26019.5+15815,3990940.61
'26/07/3018.61917.818-0.75-4.016.152,8771,7431.650.53+1800+3.47+18419.5-6515,241+4940.62
'26/07/2920201818.7-1.15-5.7910.34,7862,5071.910.89+1,5020+5.44+1,50719.4-76815,306-8900.59
'26/07/2820.220.219.719.8-0.95-4.572.642,2271,4081.580.44+4620-8.27+45419.1-10116,074+5980.61
'26/07/27212120.220.8-0.2-0.953.811,5451,0631.450.32+4320+1.63+43419.1-2816,175-3930.57
'26/07/2421.621.620.621-0.8-3.674.591,7971,2241.470.38-23.60+2.12-21.519+4516,203+3960.59
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
'26/07/232222.421.521.8-0.45-2.023.822,3701,4361.650.52-2400+0.55-24019.1+12816,158+2930.58
'26/07/2221.422.821.322.2+1.25+5.957.383,5442,0561.720.78+35.90+4.92+40.919.2+31716,030+8910.57
'26/07/2121.421.420.621+0.05+0.244.32,3391,4911.570.49-7.60-1.86-9.4619.3-62615,713-1830.53
'26/07/2021.821.82021-0.6-2.788.583,4752,1051.650.73+7000+33.8+73319.4-22516,339+6840.51
'26/07/1722.722.721.321.6-1.65-7.116.033,7492,1121.770.82+4320-6.86+42519.2-51116,564+8780.47
'26/07/1623.423.522.823.2-0.3-1.282.771,6419851.670.38+3120+1.04+31319.2-4817,075-11700.41
'26/07/1523.123.822.823.5+0.5+2.174.572,4791,6561.50.58-4130+1.74-41119.2+2617,123-1810.47
'26/07/142323.621.823-0.35-1.57.924,7332,7161.741.06+8930+5.1+89819.2-44417,097-1820.48
'26/07/1324.124.822.923.4-0.3-1.278.253,6612,0141.820.87-1920+5.63-18619-16217,541+1830.47
'26/07/092424.123.423.6-0.25-1.052.722,0341,4731.380.48-1000-4.38-10419-2517,703-29820.46
'26/07/0824.324.423.423.9-0.05-0.213.762,8141,7031.650.67+2330-11.5+22119-7717,728+81110.63
'26/07/0725.725.823.724-1.5-5.898.454,6473,0121.541.13-3800+9.85-37018.9-7217,805-221030.58
'26/07/062626.225.225.4-0.3-1.173.883,1781,9991.590.81-3060-1.02-30719-4217,877-11250.7
'26/07/0327.527.525.425.8-1.3-4.817.7610,2576,0391.72.67-4,2000-61.6-4,26219-9317,919-321260.7
'26/07/0225.6272527+2.45+9.968.336,2303,2121.941.64-1350+56.7-77.819.6+76818,012-1251580.88
'26/07/0126.226.524.424.6-1.55-5.937.846,5913,8131.731.66+7770+0.19+77719.7-43017,244+1662831.64
'26/06/302626.625.926.2+0.45+1.752.723,2511,7521.860.85+6290+1.14+63019.6+7817,674-21170.66
'26/06/2926.226.325.425.7+0.05+0.193.73,7392,3361.60.97+4250-9.35+41519.6-3817,596+51190.68
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
'26/06/262727.425.625.6-1.8-6.566.567,1893,9831.81.89+2,1800-203+1,97719.5-62217,634+21140.65
'26/06/2528.728.727.227.4-0.9-3.175.295,2993,0811.721.47-1,0360+67-96919.1+6518,256+21120.61
'26/06/2428.229.22828.4+0.1+0.354.253,5872,1371.681.02+3270+6.11+33319.2-10418,191+111100.6
'26/06/2329.829.827.928.2-0.95-3.256.345,7783,2101.81.64-7080-11.3-72019.5-21218,295-18990.54
'26/06/2229.33028.829.2+0.1+0.343.954,3302,6211.651.27+2210-14.4+20719.6+3018,507-151170.63
'26/06/1829.229.528.329.1-0.25-0.854.096,9793,8981.792.02+1,0800-7.82+1,07219.5-21318,477+51320.71
'26/06/1729.8312929.4-0.8-2.656.476,8514,2501.612.04-9810-62-1,04319.3-46318,719+61270.68
'26/06/163031.729.630.2+0.2+0.676.846,6574,3701.522.05-1,2560+138-1,11919.5+46719,182+121210.63
'26/06/1529.430.42930+1.4+4.95.085,0302,7651.821.5+1,2450+81.4+1,32619.7+25718,715+131090.58
'26/06/1229.630.428.528.6-0.4-1.386.395,3713,6881.461.58-3470+0.35-34619.5-13218,458+10960.52
'26/06/1128.829.427.629-0.2-0.696.357,0063,8121.842.01+1,0470-4.25+1,04319.7-15018,590+2860.46
'26/06/103031.62929.2-1.55-5.058.636,5143,8021.711.97-34.90-9.72-44.619.4-10118,740+1840.45
'26/06/0930.831.229.830.7+0.25+0.824.66,2483,5401.761.9-1,1710+0.25-1,17119.4+1118,841+5830.44
'26/06/0829.430.929.430.4-2.15-6.64.757,8804,3871.82.36+6320+3.9+63619.6-3818,830-16780.41
'26/06/0532.234.131.132.6-0.1-0.319.176,8884,2271.632.24+3500-2.34+34819.5+20118,868-5940.5
'26/06/0433.733.732.232.7-1.2-3.544.426,1803,9711.562.02-8810-2.38-88319.4+19018,667-6990.53
'26/06/033334.432.833.9+1.45+4.474.789,2794,6581.993.12+1,6520+0.07+1,65219.5-23718,477-301050.57
'26/06/02343431.832.4-1.3-3.856.528,3797,0451.192.74-5940+2.47-59219.2+22518,714+351350.72
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
'26/06/0132.134.832.133.8+1.8+5.638.4512,3176,6441.854.19+4030-1.01+40219.2+8818,489-81000.54
'26/05/2932.232.631.732002.827,4904,6471.612.4-6740-157-83119.2-8918,40101080.59
'26/05/2833.634.231.732-1.2-3.627.699,3425,5741.683.06-4390-101-54019.3-76618,490+11080.58
'26/05/27353532.833.2-1.1-3.216.429,9466,7961.463.32-4200+2-41819.3-40919,256-2091070.56
'26/05/2636.836.833.834.2-1.75-4.868.4711,1386,4151.743.87-1290+133+4.1219.4-63419,665-703161.61
'26/05/253738.63636+0.2+0.567.1216,7009,5721.746.16-1,6690-1-1,67019.3+64720,299+153861.9
'26/05/223737.435.635.8-0.65-1.784.825,55913,2711.939.29-5,3970-171-5,56819.4-1,39319,652-283711.89
'26/05/213436.43436.4+3.3+9.957.3914,5755,6992.565.24+2,5720+169+2,74120.3+65821,045+723991.9
'26/05/2034.634.832.233.2-1.4-4.057.3812,9138,1891.584.28-2,4630+1-2,46220.1-35320,387-1083271.6
'26/05/1934.235.832.834.6+1.05+3.139.2521,21211,8171.87.31-1,2770-7-1,28420.5-16420,740+354352.1
'26/05/1834.134.131.133.5-0.75-2.198.7612,5656,3191.994.09+2,7980+2+2,80020.7-1,37420,904-974001.91
'26/05/1533.835.533.734.2+0.6+1.785.3511,3217,5021.513.91+9300+9320.4-11322,278+934972.23
'26/05/1433.93632.233.6-0.7-2.0411.123,98614,2341.698.15+1,7910-8+1,78320.3-46022,391-1514041.8
'26/05/1337.439.834.434.4-3.8-9.9614.427,70218,0781.539.95+1,3660-212+1,15420-2,40522,851+2795552.43
'26/05/12404037.238.2-1.55-3.97.1817,5959,5391.846.74-2,8000-8.68-2,80919.7+1,77525,256+1942761.09
'26/05/1137.841.23639.7+0.35+0.8913.324,57512,6271.959.6-3,9120-555-4,46720+3,32923,481-52820.35
'26/05/0843.74439.439.4-4.35-9.9510.835,92818,5391.9414.7-11,9070-217-12,12420.4+1,82420,152+1171340.66
'26/05/074143.74143.7+2.65+6.466.464,3702,4371.791.87-23.90+122+98.122.4-26718,328+6170.09
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
'26/05/0642.642.740.841-1.55-3.644.464,3662,2821.911.81-1,0470+169-87822.4-5318,595-27110.06
'26/05/0539.14339.142.6+3.5+8.959.975,5252,8121.962.34-1,1490+174-97422.6+2418,648+26380.2
'26/05/0440.640.638.739.1+0.1+0.2653,9221,9072.061.54-1,1460+212-93422.8-45518,624+5120.06
'26/04/3039.839.83839+0.5+1.34.683,2571,6132.021.26-6720+77-59523.1-2619,079+370.04
'26/04/2938403838.5-1.3-3.274.93,1071,9581.591.22-2140+1-21323.2-1219,105+440.02
'26/04/2837.439.836.639.8+2.4+6.428.563,7962,8301.341.44+3920+2.31+39423.2-1,79419,117000
'26/04/27404036.537.4-2.15-5.448.854,1643,0821.351.56+6790-47+63223.1-41920,911000
'26/04/2439.939.936.439.6-0.95-2.358.5212,5665,6832.214.71+65.50-351-28523.1-1,38921,330-1100
'26/04/2347.24840.540.5-4.45-9.916.712,7846,6181.935.48+5110-130+38123.1-2,01122,719-1,004110.05
'26/04/2243.4454345+4.05+9.94.7711,7905,3692.25.21+3080-801-49423.1+1,07524,730-4041,0154.1
'26/04/2140.440.936.840.9+3.7+9.9510.918,3027,5742.427.21+1,0830+421+1,50423.1-96623,655-1,5861,4196
'26/04/2037.237.237.237.2+3.35+9.908,9854,1802.153.34-3150+753+43822.8+19224,621-1,3473,00512.2
'26/04/1733.933.931.833.8+3+9.726.6575,61235,7552.1125.3+18,3200-203+18,11623.1-20724,429+3,4504,35217.8
'26/04/1630.730.830.430.8+2.8+9.981.4311,3273,8182.973.49+1,4940-14.5+1,48019.9+2,30324,636+2469023.66
'26/04/1526.52826.428+2.55+106.2732,8298,6223.819.18+5,0800+204+5,28419.6+2,51722,333+1006562.94
'26/04/142727.424.425.5+0.2+0.7911.940,19518,6292.1610.4-4,3690-91.8-4,46118.7-1,77019,816-1465562.81
'26/04/1322.825.322.225.3+2.3+1013.330,49710,5022.97.49+1,5840+40.5+1,62519.4-14921,586+2267023.25
'26/04/1021.1232123+2.05+9.799.5523,70210,2302.325.33-2,2640+134-2,13019+1,73921,735+1074762.19
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0920.521.820.321+0.45+2.27.5612,0726,2291.942.55-2,7470+0.2-2,74719.4+70919,996+133691.85
'26/04/0820.22119.820.5+0.75+3.86.5811,6325,2382.222.39-620+22.9-3919.8+89519,351+593571.84
'26/04/0720.621.219.619.8-0.65-3.198.0915,2707,6701.993.1-1,0360-0.27-1,03619.8+34918,456+452981.61
'26/04/0221.922.22020.4-1.5-6.851022,76911,35724.73+2,2700+104+2,37419.9+38818,107-1382531.4
'26/04/0124.324.321.921.9-2.4-9.889.8836,75112,9182.848.2+2,6770+18.4+2,69519.4+6217,719-2313912.21
'26/03/31262624.324.3-2.7-106.324,3439,6852.515.97-8,3390-6.97-8,34619-2,10017,657+1176223.52
'26/03/3024.92724.727+1.2+4.658.917,5844,2111.81.98-9810+3.12-97820.3+1,88719,757+175052.56
'26/03/2724.526.524.225.8+0.8+3.294,5182,9421.541.14-2980-6-30420.6+38117,870+494882.73
'26/03/2626.127.22525-1.65-6.198.267,5184,2501.771.99-180+77.7+59.720.6-7817,489-64392.51
'26/03/2525.226.825.226.6+2.25+9.226.358,9265,5161.622.36+8310-24.4+80720.6+2,24117,567-504452.53
'26/03/2425.425.42424.4005.744,9403,0901.61.22+9150+81+99620.5-11915,326+14953.23
'26/03/23252524.124.4-0.8-3.173.575,4903,4651.581.34+7380-15+72320.4+27915,445-394943.2
'26/03/2026.626.82425.2-0.7-2.710.812,7447,6871.663.21+1,5700-1.26+1,56820.2-12715,166-1605333.51
'26/03/1926.926.925.725.9-1.1-4.074.4411,0837,0411.572.91+3980+65.7+46420-1,16015,293-196934.53
'26/03/1826.327.525.927+0.85+3.256.1218,6769,6501.944.99+2,7780-0.33+2,77819.9-25816,453+117124.33
'26/03/1727.127.52426.2+0.6+2.3513.739,77220,4451.9510.4+1,4800-557+92319.4-1,70916,711-4947014.19
'26/03/1625.625.625.625.6+2.3+9.8906,7212,2752.951.72-7290+843+11419.2+1,25318,420+3831,1956.49
'26/03/1322.623.222.423.2+2.1+9.934.0219,7284,6524.244.54+5600-13.7+54619.4-2,36917,167+1778124.73
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
'26/03/1220.821.220.721.2+1.9+9.872.3418,4204,3424.243.88+2,3010-24.3+2,27719.3+1,90819,536+756353.25
'26/03/1117.319.217.119.2+1.75+1012.334,16512,3662.766.36+1,4670+94.1+1,56118.9+4,27017,628+2695603.18
'26/03/101818.817.117.5+0.4+2.349.9442,65516,2812.627.67+1,3280+29+1,35718.7+84913,358+62912.18
'26/03/0916.817.516.117.1-0.7-3.937.8736,84111,8473.116.22+1,5950-161+1,43418.4-71812,509-262852.28
'26/03/0617.217.816.417.8+1.6+9.888.9539,04110,9923.556.74-1,8220+72.2-1,75018.1+1,35513,227+1783112.35
'26/03/0515.816.41516.2+1.3+8.729.0629,50210,5552.84.72+2,0320+29.4+2,06118.4+1,51011,872+871331.12
'26/03/0414.41513.814.9+0.45+3.117.967,9162,7332.91.14+1370+4.86+14218+52910,362+34460.44
'26/03/0314.614.814.114.4+0.05+0.354.515,5601,5013.70.8+2200-10.1+21018.1-3279,8330120.12
'26/03/0213.814.613.614.4+0.3+2.137.095,4642,4962.190.78+1,3270+8.77+1,33618-12810,1600120.12
'26/02/2614.414.413.814.1+0.05+0.363.563,2021,1442.80.45+4760+6+48217.8-23610,2880120.12
'26/02/2514.614.81414-0.25-1.755.945,6191,8233.080.81-480+2.8-45.217.7-19410,524-5120.11
'26/02/241414.41414.3+0.2+1.422.483,5481,5482.290.5+1,0690+1.98+1,07117.7-20210,718+3170.16
'26/02/2313.614.613.414.1+0.75+5.628.998,5483,4432.481.21-5120+23.2-48917.5-18410,920+5140.13
'26/02/1113.413.613.313.4-0.15-1.112.222,3351,1362.060.31-3060+7.83-29817.5-21011,104+890.08
'26/02/1013.713.713.413.5-0.2-1.462.192,7301,3122.080.37-4540-2.04-45617.6+1611,314010.01
'26/02/0914.114.213.613.7-0.15-1.084.334,4752,1242.110.62-8520+1.48-85117.7+16911,298-1110.01
'26/02/0614.514.513.613.8-0.95-6.426.089,8725,4271.821.38-1,8640-49.4-1,91317.8+25311,129-74120.11
'26/02/05161614.814.8+0.25+1.728.5926,62712,6232.114.16-1,9010+20-1,88118-20710,876+81860.79
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
'26/02/0413.214.613.214.6+1.3+9.8110.27,8482,6342.981.13+1,2140+33.1+1,24718.3-17311,083+450.05
'26/02/0313.513.513.213.2-0.1-0.752.257263602.020.1-3570+5-35218.1+17511,256-710.01
'26/02/0213.213.413.213.4001.876733142.140.09+1170-4+11318.1-311,081080.07
'26/01/3013.513.513.213.4-0.05-0.372.241,1255761.950.15-670-11.1-78.118.1+14811,084-280.07
'26/01/2913.613.613.413.4-0.2-1.471.841,3345662.360.18-27.900-27.918.1-5510,936+3100.09
'26/01/2813.81413.613.6-0.2-1.452.541,1015072.170.15-1950-5.01-20018.1-14410,991070.06
'26/01/27141413.613.8-0.1-0.722.521,1886841.740.16-37400-37418.2+711,135070.06
'26/01/26141413.813.9001.448854352.030.12+24000+24018.2-12211,128070.06
'26/01/23141413.713.9+0.05+0.362.171,0725711.880.15-1610-0.03-16118.2-8211,250070.06
'26/01/2214.214.413.813.8-0.2-1.423.911,2347491.650.17+1790+4.9+18418.2-4411,332+170.06
'26/01/211414.113.914001.421,2196421.90.17+5200-31+48918.2+1311,376+560.05
'26/01/2014.214.31414-0.1-0.711.771,0834962.180.15-13000-13018.1-3311,363010.01
'26/01/191414.61414.2+0.15+1.073.932,8121,2342.280.4+7300-8+72218.1+16911,396010.01
'26/01/1614.214.213.914-0.15-1.061.771,0075881.710.14+1690-3+16618+1811,227-210.01
'26/01/1514.114.41414.2+0.15+1.072.861,6377732.120.23+4220+23+44518-13211,209030.03
'26/01/1413.814.213.814+0.25+1.822.911,8168992.020.25+8060+1+80718-22811,341+230.03
'26/01/13141413.413.8-0.05-0.364.351,4498571.690.2-2020-9-21117.9-911,569-110.01
'26/01/1213.414.313.413.8+0.5+3.766.776,1802,4362.540.87+240-8.09+15.917.8-22711,578+120.02
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
'26/01/0913.413.613.213.3-0.15-1.122.61,0766141.750.14-540-1-5517.8-5511,805010.01
'26/01/0813.913.913.413.4-0.45-3.243.241,5509531.630.21-12500-12517.8+7911,860010.01
'26/01/0714.214.613.813.9-0.1-0.715.714,5072,5291.780.64-7140+2-71217.8+15711,781010.01
'26/01/0613.514.213.514+0.65+4.875.245,2002,0622.520.72+2800+2818+3811,624-110.01
'26/01/0513.413.813.413.4003.751,3898631.610.19+5200+5218-4511,586020.02
'26/01/0213.413.613.313.4-0.1-0.741.861,0995751.910.15+24300+24317.9-1411,631020.02
'25/12/3113.513.813.413.4002.976494641.40.09+740+1.02+7517.9-5811,645020.02
'25/12/3013.713.813.413.4-0.2-1.472.561,1878621.380.16+3610-3+35817.9+411,703-820.02
'25/12/2913.213.813.213.6+0.4+3.024.531,1076581.680.15+15100+15117.8+2511,699+8100.09
'25/12/2613.513.513.213.2-0.25-1.851.855533681.50.07-14900-14917.9+2111,674020.02
'25/12/2413.613.813.413.5-0.15-1.13.666654001.660.09-35500-35517.9011,653-220.02
'25/12/2313.613.613.513.6+0.1+0.741.115573801.470.08+1880-8+18018-4511,653+140.03
'25/12/2213.813.813.613.6-0.05-0.371.846024421.360.08+930+9+10217.9+1211,698030.03
'25/12/1913.613.813.613.6+0.05+0.371.482651661.60.04+950+10+10517.9-3111,686-1830.03
'25/12/1813.713.713.613.6-0.05-0.371.14273121.370.06+210-4+1717.9+511,7170210.18
'25/12/1713.813.813.613.6-0.15-1.091.824963391.460.07+620+4+6617.9-1211,7120210.18
'25/12/1613.613.813.613.8001.454502761.630.06+1260+17+14317.9-1711,7240210.18
'25/12/1513.813.913.613.8-0.05-0.362.173112501.250.04+1180+3+12117.9-2511,7410210.18
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
'25/12/1213.81413.813.8+0.1+0.731.826333142.020.09+30000+30017.8-7111,7660210.18
'25/12/1113.813.813.613.7-0.05-0.361.454152471.680.06+1530-8+14517.8-1011,8370210.18
'25/12/10141413.713.8-0.2-1.432.515483091.770.08+360-5+3117.8+4711,8470210.18
'25/12/0913.71413.614+0.25+1.822.921,0455361.950.15+6920-7+68517.8-6811,800-2210.18
'25/12/0813.613.813.513.7+0.15+1.112.216283161.990.09+1220+1+12317.7-511,8680230.19
'25/12/0513.413.713.413.6+0.25+1.882.631,2885622.290.17+3770+1+37817.6-10411,8730230.19
'25/12/0413.213.413.213.3+0.1+0.761.146272822.220.08+2370-2+23517.6-8811,9770230.19
'25/12/0313.213.213.113.2+0.05+0.381.144272161.970.06+1830+2+18517.5-3212,0650230.19
'25/12/0213.213.213.113.2001.142621921.370.03+710+4.01+7517.5-2112,0970230.19
'25/12/0113.213.413.113.2-0.15-1.131.885972682.230.08+11700+11717.5-51112,1180230.19
'25/11/2813.213.413.213.3+0.15+1.141.92981931.550.04+1340+4+13817.5-1512,6290230.18
'25/11/2713.413.413.113.2-0.2-1.51.874001982.020.05-330+1-3217.5+1412,644+1230.18
'25/11/2613.313.413.213.4+0.15+1.141.523061711.790.04+880+2+9017.5+1512,6300220.17
'25/11/2513.313.313.113.2+0.1+0.761.533071841.670.04-2100-2117.5-7012,615-10220.17
'25/11/2413.313.413.113.1-0.2-1.52.633652361.550.05-1030+8-9517.5012,6850320.25
'25/11/2113.213.413.213.3+0.05+0.381.514603051.510.06+1470-2+14517.5-42712,685-1320.25
'25/11/201313.41313.2+0.3+2.322.325373051.760.07+3040+3+30717.5-1413,112+1330.25
'25/11/191313.212.913-0.05-0.382.319625581.720.13-670+0.01-6717.4+713,1260320.24
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
'25/11/181313.21313-0.1-0.762.291,1936941.720.16+390-6+3317.4+4313,119+4320.24
'25/11/1713.613.713.113.1-0.4-2.964.441,0598121.30.14-2670-2-26917.4-4213,0760280.21
'25/11/1413.613.813.513.5-0.1-0.741.846914951.40.09+710+32+10317.5-1213,118-1280.21
'25/11/1313.413.613.413.6+0.1+0.741.856853352.050.09+3310+9+34017.5-10213,1300290.22
'25/11/1213.513.613.413.5001.486362982.130.09+2150+22.8+23817.4-813,232-12290.22
'25/11/1113.413.613.413.5+0.1+0.751.495423231.680.07+940+7+10117.4+713,2400410.31