≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4551 智伸科 / K線圖(日)

4551 智伸科

日期: 11/03權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
141151-10-6.62%6.95%148.5148.5138
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7741.11億954812股/筆143.21.7614.810.33
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)
3585,392萬449797張/筆150.6-1 (-0.66%)

連續漲跌: 連4跌  ( -21元 / -12.96%)

財報評分: 最新53分 / 平均54分

上市指數: 43307.54 (-1612.6 / -3.59%)

新聞及公告

• 代子公司GLOBAL PMX (VIETNAM) COMPANY LIMITED 公告取得機器設備 (公告訊息 08/27 14:07)

• 智伸科受邀參加富邦證券舉辦之法人說明會 (公告訊息 08/12 12:45)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 智伸科董事會通過2026年度第二季合併財務報告 (公告訊息 08/10 13:59)

• 智伸科代理會計主管異動 (公告訊息 08/10 13:59)

• 代子公司 FORTUNE TOWER HOLDING CO., LTD 公告新增資金貸與金額且達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三款。 (公告訊息 08/10 13:58)

• 智伸科依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第二款、第三款與第四款規定公告 (公告訊息 08/10 13:58)

• 智伸科2026年第2季財務報告董事會預計召開日期為2026年8月10日 (公告訊息 07/31 17:16)

• 智伸科現金股利配發除息基準日 (公告訊息 07/14 14:59)

• 〈焦點股〉智伸科叩關300元大關前下挫 原因在營收連續下滑 (Anue鉅亨 07/07 11:53)

• 智伸科公司治理主管、代理發言人異動 (公告訊息 07/02 15:31)

• 代子公司旭申國際科技股份有限公司公告董事會選任董事長 (公告訊息 07/01 16:55)

• 代子公司旭申國際科技股份有限公司公告全面改選董事及監察人 (公告訊息 07/01 16:55)

4551 智伸科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/3 交易資料統計

共2,739日
成交價: 141元 (-10元/ -6.62%)成交張數: 774張成交金額: 1.11億元
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1382高
近96日新低
連4跌
(-21元/ -13%)
第728高
近7日新高
第737高
近7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
141元		3日
10/30
~11/03
5日
10/28
~11/03
10日
10/19
~11/03
1個月
10/05
~11/03
3個月
08/05
~11/03
半年
05/06
~11/03
1年
'25/11/04
~11/03
2年
'24/11/04
~11/03
3年
'23/11/06
~11/03
5年
'21/11/04
~11/03
10年
'16/11/04
~11/03
15年20年今年
01/02
~11/03
起算價157.5155164186163142.5141131.5120.5173.5127.5--112.5
漲跌價-16.5-14-23-45-22-1.50+9.5+20.5-32.5+13.5--+28.5
漲跌幅-10.5%-9.03%-14%-24.2%-13.5%-1.05%0%+7.22%+17%-18.7%+10.6%--+25.3%
振幅10.2%16.1%18%29.8%34%115%129%162%177%123%176%--161%
成交張數1,8452,7305,9632.75萬8.08萬17.1萬22.5萬49.7萬57.4萬88.3萬173萬--21.2萬
成交金額2.73億4.14億9.32億48.3億138億309億377億747億839億1,321億2,671億--361億
週轉率1.6%2.37%5.18%23.9%70.2%149%195%431%498%766%1499%--184%

* 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
'26/11/03148.5148.5138141-10-6.626.957749540.811.11+58.20-30+28.251-1206,234020.03
'26/11/02150.5152.5148151-1-0.662.963584490.80.54-6.780-13.7-20.451-96,354020.03
'26/10/30152.5154149152-5.5-3.493.177138180.871.08+4.590-16.7-12.250.9-86,363-1020.03
'26/10/29162162156157.5-4.5-2.783.73416500.530.54-99.60-0.5-10050.9+616,371+9120.19
'26/10/28159.5163159.5162+7+4.522.265445021.080.88+0.160+9.19+9.3551+666,310030.05
'26/10/27158.5159154155-1.5-0.963.194695760.810.73-2.75-37-7.14-46.950.9-176,244+130.05
'26/10/22165166.5156156.5-8-4.866.384918860.550.79-133-36-29.3-19850.9+486,261020.03
'26/10/21159.5167.5159164.5+8+5.115.437868500.921.29+198-34+30.2+19551+186,213020.03
'26/10/20159.5162.5156156.5-5-3.14.027081,1650.611.12-66-35-7.54-10950.9-146,195-1420.03
'26/10/19160163157.5161.5-2.5-1.523.357791,0340.751.25+56-36+21.9+41.950.9-326,209+13160.26
'26/10/16165.5169162.5164003.966608460.781.09-22.6-4-14.7-41.350.8+366,241030.05
'26/10/15164172163164-7-4.095.261,4201,9790.722.35+5740-7+56750.9-4626,205+130.05
'26/10/14171.5173167.5171+1+0.593.241,0461,0131.031.78+15-2+1.48+14.550.4+1406,667020.03
'26/10/13177177165170-11-6.086.632,9062,8641.014.95+3730-62+31150.4-3276,527-2820.03
'26/10/12182185.5179.5181-3-1.633.261,1001,2840.862-20.90-42-62.950.1-36,854-1300.44
'26/10/08185188182.5184-3-1.62.941,7071,9490.883.15-662-3-60.6-72550+3386,857-3310.45
'26/10/07182193.5179187+5.5+3.037.994,4174,1951.058.32-153+300+175+32250.5+156,519+3340.52
'26/10/06188190180.5181.5-4.5-2.425.112,6682,7550.974.91-6170-3.95-62150.5+186,504-1310.48
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
'26/10/05191.5192178.5186007.265,6446,0370.9310.4-2,105+223-38.3-1,92150.9+6656,486-11320.49
'26/10/02173186.5172186+13.5+7.838.413,3773,5980.946.08-666-2+87.2-58152.6+7665,821+18430.74
'26/10/01175175168.5172.5-2-1.153.721,5653,0490.512.68-3360-1.07-33753.1+2395,055+1250.49
'26/09/30183.5188173.5174.5-5-2.798.085,3904,8881.19.65-1,243-1-32.3-1,27653.4+4134,816-2240.5
'26/09/29162.5179.5162179.5+16+9.7910.72,6932,3791.134.7+296+131+42.6+47054.4+404,403+24260.59
'26/09/24162167159163.5004.891,0131,0051.011.66-13.30+5.04-8.2154.1+94,363020.05
'26/09/23159168159163.5+6.5+4.145.731,2821,4660.872.1-48.10-4.54-52.754.1+2934,354+120.05
'26/09/22159.5162156157-1-0.633.86506361.021.03+83.6+92-1.41+17454.2+24,061-110.02
'26/09/21161161157158-1.5-0.942.512898530.340.46-62.30-3.23-65.554.1+174,059020.05
'26/09/18159.5160.5157159.5+1.5+0.952.222938060.360.47+6.750+1.23+7.9854.1+94,042020.05
'26/09/17158161156.5158+2.5+1.612.894674101.140.74+6.50+5.52+1254.1-284,033+120.05
'26/09/16155157154155.5+2+1.31.952783940.70.43-24.40-6.25-30.654.1+194,061010.02
'26/09/15155156.5153.5153.5-2.5-1.61.922698900.30.42-260-9.25-35.354.2-74,042010.02
'26/09/14155158.5152156-1-0.644.143544660.760.55+12.80+2.2+1554.2-284,049010.02
'26/09/11156.5159.5155157-2-1.262.834876430.760.77+17.30+18.9+36.254.2-164,077010.02
'26/09/10165.5166158.5159-9-5.364.461,3001,6390.792.09-4590-6.47-46554.1-814,093-210.02
'26/09/09164.5169.5164.5168+5+3.073.071,0121,0200.991.7+171-3-4.14+16454.5-224,174+230.07
'26/09/08168168162163-4.5-2.693.589761,0560.921.6-3560-9.81-36654.4+1954,196010.02
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
'26/09/07172.5173166.5167.5-4-2.333.791,6101,7430.922.72-791-54-2.34-84754.7+2864,001-210.02
'26/09/04165173164171.5+10.5+6.525.592,0222,0031.013.4+210-350-43.9-18455.3+2173,715+230.08
'26/09/03168169161161-5-3.014.828319590.871.36-1.66-1-30.2-32.955.2-1213,498010.03
'26/09/02166169163.5166-1.5-0.93.287979710.821.33-3640-32.1-39655.2+2483,619010.03
'26/09/01162173161167.5+8+5.027.521,7361,4961.162.91-189+250+36.1+97.655.5+1713,371-110.03
'26/08/31164.5168.5158159.5-2.5-1.546.489869101.081.6-77.6-16-0.3-93.955.7+393,200020.06
'26/08/28172172.5162162-8-4.716.181,5823,1250.512.62-511+200-30.8-34255.8+1363,161-320.06
'26/08/27160173159.5170+10+6.258.442,1391,9021.123.61-86.2+134+28.4+76.256.2+1493,025+350.17
'26/08/26155162154.5160+5+3.234.845135950.860.81+6.930+41.5+48.556.3-302,876020.07
'26/08/25153155149155+1+0.653.95045930.850.77+4.580-12.3-7.7156.3+22,906-120.07
'26/08/24156.5158153154-3.5-2.223.174916260.780.76+19.2-85-9.31-75.156.3-162,904-130.1
'26/08/21162163.5157157.5-4.5-2.784.014245710.740.67-1290+1.03-12856.2-222,920-140.14
'26/08/20163.5163.5159162+1+0.622.83434240.810.55+9.540+0.66+10.256.3-202,942-450.17
'26/08/19160.5164158161-2.5-1.533.678769260.951.41+171+1+12.1+18456.3-462,962-190.3
'26/08/18170.5173.5163163.5-7-4.116.168111,4760.551.35-270-2+0.47-27156.2+1213,008-7100.33
'26/08/17163173162170.5+8.5+5.256.791,6461,4071.172.78+230+200+4.15+43456.4-1572,887+5170.59
'26/08/14176176160.5162-12-6.98.912,5943,0740.844.3-3430+43-30056.2-13,044+1120.39
'26/08/13174182174174+1.5+0.874.643,2952,9661.115.81-1,009+400+78.7-53056.5+3153,045-33110.36
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
'26/08/12157.5172.5157172.5+15.5+9.879.871,6531,3571.222.79+66+109+12.5+18757.4+602,7300441.61
'26/08/11171171157157-17-9.778.052,8102,6211.074.45-1,584+261-1.34-1,32457.2+1632,670+43441.65
'26/08/10169.5174163.5174+6.5+3.886.271,0121,1270.91.73-405+255+2.83-14758.6+932,507010.04
'26/08/07173.5177166.5167.5-2.5-1.476.181,2581,3080.962.16-427+189-3.61-24159+1082,414010.04
'26/08/06165.5171.5163170+4.5+2.725.149899331.061.66-258+145+0.68-11259.3+292,306-310.04
'26/08/05168170163165.5+2.5+1.534.296937140.971.15-26.50+0.75-25.859.6+472,277+340.18
'26/08/04158164156163+3+1.8854105120.80.66-5.49+2-3.88-7.3759.6+302,230010.04
'26/08/03163168.5159160-3-1.845.839039270.971.48-240+3-4.5-24159.6+592,200-710.05
'26/07/31163163163163+14.5+9.76015815710.26+420-4+3859.8+252,141+180.37
'26/07/30156.5157146.5148.5-8-5.116.717537630.991.14-92.5+2-32.5-12359.1+32,116+770.33
'26/07/29168.5169151160.5-6.5-3.8910.81,6161,1121.452.56+7660-8.75+75759.2-6072,113000
'26/07/28176176165167-15-8.246.048691,0390.841.48+3760-26.4+35059.2-3932,720000
'26/07/27184184175.5182-2-1.094.629277371.261.66+419+3-0.01+42258.8-953,113000
'26/07/24186192180184-4-2.136.389719581.011.79+56+6-22.4+39.658.5-1243,208-6400
'26/07/23182196.5182188+6+3.37.971,8481,7271.073.51-240+38+3.67-19858.4+1573,3320641.92
'26/07/22191.5191.5181182-0.5-0.275.757939290.851.47-120+37-1.11-8458.6+693,1750642.02
'26/07/21181.5188176182.5+3+1.676.698318440.991.5-161+37-2.86-12758.7+543,106+11642.06
'26/07/20189190172.5179.5-8.5-4.529.311,5571,4521.072.77+102+290-7.21+38558.9-2523,0520531.74
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
'26/07/17193196185188-10-5.055.561,1061,1850.932.09+212+130-15.4+32758.8-3933,304-3531.6
'26/07/16199200195198-3.5-1.742.487758090.961.53+93.1+53+2.17+14858.6-1763,697-1561.51
'26/07/15213213196.5201.5-6.5-3.127.931,3441,5460.872.71-3210-3.66-32558.6+1513,8730571.47
'26/07/14214221198208-6-2.810.72,4501,9371.275.06+4820-34.4+44858.9-993,722-7571.53
'26/07/13227.5229.5210214-15.5-6.758.52,2912,0371.124.96+710-45-11.1+65458.5-3413,821-10641.67
'26/07/09249249228229.5-16.5-6.718.541,8732,0070.934.41+2860-9.55+27657.9-3114,162-12741.78
'26/07/08245251.5232246-8-3.157.683,0925,0780.617.5+1,074-218-25.6+83057.6-2694,473-14861.92
'26/07/07272.5290254254-28-9.9312.83,6514,6580.789.84-412-319+14.7-71656.8+2504,742-11002.11
'26/07/06291291.5263.5282+17+6.4210.61,7891,8110.994.98-280-135-16.2-43157.1+2014,492+131012.25
'26/07/03241265241265+24+9.969.969569311.032.47-940+22.1-71.957.4+1834,291+10882.05
'26/07/02226.5244226.5241+7+2.997.485957500.791.43-89.90+29.7-60.257.4+64,108+13781.9
'26/07/01226235.5221234+9+46.447579080.831.74-55-37-0.91-92.957.5-524,1020651.58
'26/06/30218225.5215225+0.5+0.224.681,2731,0571.22.81-250-364+1.9-61257.6+2174,154-4651.56
'26/06/29225230209224.5-0.5-0.229.331,5441,5011.033.37-251-260+1.37-51057.8+4343,937-15691.75
'26/06/26251.5260.5225225-24.5-9.8214.21,2031,3790.872.88-1710-8.25-17958-693,503-174842.4
'26/06/25252252240.5249.5+5.5+2.254.718519780.872.11+2170-8+20958.1+753,572+1192587.22
'26/06/24240.5244238.5244-1-0.412.249231,1320.822.23-70-9.17-16.258+603,497-11393.97
'26/06/23226245222245+19+8.4110.21,5631,7180.913.65+4040-12.5+39158-873,437-991404.07
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
'26/06/22225.5235.5222226+4.5+2.036.094,9084,3001.1411.2+1,514-109+15.1+1,42057.6-4753,524+1152396.78
'26/06/18221221.5216221.5+20+9.932.734,0963,1041.329.04+1,0980+25.2+1,12356.3+2983,999+421243.1
'26/06/17200201.5193201.5+18+9.814.632,5431,4391.775.1+3500+28.7+37955.3+1,0093,706+39822.21
'26/06/16183183.5182183.5+16.5+9.880.92,3791,1002.164.36+1130+16.1+12955+2702,697+3431.59
'26/06/15167167161.5167+15+9.873.623,1282,3091.355.22+2860+81.7+36854.9+3542,4270401.65
'26/06/12142152142152+13.5+9.757.221,7421,4321.222.61+4850+32.5+51854.7+2072,073+12401.93
'26/06/11137.5139132.5138.5+1+0.734.739248951.031.26+168-282+0.25-11454.2+601,866+2281.5
'26/06/10141.5144136137.5-6.5-4.515.561,1451,0941.051.59+6-331-7.85-33354.1+331,806+1261.44
'26/06/09139144137.5144+4.5+3.234.661,8651,4531.282.62+472-641-0.88-17054.1+211,7730251.41
'26/06/08130140.5128139.5-2-1.418.832,0371,6641.222.76+742-609-7.96+12553.7-1061,7520251.43
'26/06/05149150.5140141.5-3.5-2.417.241,3671,2531.091.96+121-192+2-6953.1+471,8580251.35
'26/06/04151.5151.5142145-6.5-4.296.271,2091,20411.75+680-78.4-10.453-351,8110251.38
'26/06/03154157151151.5-1-0.663.931,1241,2690.891.72+65.3-161-1.43-97.252.9+531,8460251.35
'26/06/02154155.5150.5152.5-1-0.653.269439041.041.43+304-274+1.8+3252.9-81,7930251.39
'26/06/01158158152153.5-2-1.293.869081,0680.851.4+2300+7.39+23752.6-2171,8010251.39
'26/05/29158.5160.5155.5155.5+0.5+0.323.237809260.841.23+59.40+6.67+66.152.4+642,0180251.24
'26/05/28155.5166153.5155+3.5+2.318.252,1381,9331.113.41+62-198+19.9-11652.4+4281,954+2251.28
'26/05/27157157150.5151.5-4.5-2.884.177507850.951.15+2320-11.6+22052.3-291,5260231.51
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
'26/05/26158.5159.5154156-1-0.643.56556071.081.02-750-20.5-95.552.1+981,555-3231.48
'26/05/25157158155157+1.5+0.961.9375675611.19-125+200+13+8852.2-61,457+3261.78
'26/05/22159.5159.5154.5155.5-3-1.893.151,1041,0721.031.72-2740-7.38-28152.3+1351,463-1231.57
'26/05/21152.5162151.5158.5+10+6.737.072,1832,0011.093.45+265+230+38+53352.5-2561,328+1241.81
'26/05/20146150.5144.5148.5+2.5+1.714.117147730.921.05-182+230-0.07+47.952.2-361,5840231.45
'26/05/19145.5152145.5146+0.5+0.344.477537600.991.11+1370-9.19+12852.4-1171,6200231.42
'26/05/18151152.5144145.5-5.5-3.645.639901,5270.651.45+350-20+1552.3-71,737-4231.32
'26/05/15158158149.5151-4.5-2.895.477841,6350.481.2+2010-13+18852.2-711,744+2271.55
'26/05/14159162155155.5+2.5+1.634.581,5061,3711.12.38+40-8.77-4.7752.1+111,8150251.38
'26/05/13153.5156.5150.5153-2.5-1.613.861,1211,1530.971.72+1580-9.04+14952.1+191,8040251.39
'26/05/12151161.5151155.5+7+4.717.072,6872,3821.134.21+5770+26.4+60352.2-2421,785+1251.4
'26/05/11143148.5143148.5+13.5+104.071,2518141.541.85+2530+16+26951.7-82,027+2241.18
'26/05/08135137.5132.5135003.76384901.30.86-550-16.1-71.151.5-122,0350221.08
'26/05/07135136.5133.5135002.225624371.290.76+1130+9.62+12351.6-152,0470221.07
'26/05/06144.5144.5132135-7.5-5.268.771,0491,0890.961.43-4510-26-47751.5-662,062-2221.07
'26/05/05136.5142.5135.5142.5+6+4.45.138157311.121.15+1650+34.6+20051.9-102,128+2241.13
'26/05/04136.5137135136.5+2.5+1.871.492983240.920.41+570+4.79+61.851.7+12,1380221.03
'26/04/30133136.5132.5134+2+1.523.036685891.130.9+2000-0.31+20051.6-172,1370221.03
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
'26/04/29133133.5130.5132-1-0.752.263203610.890.42+1090-10+9951.502,1540221.02
'26/04/28128133127.5133+4.5+3.54.284304191.030.56+1930+0.99+19451.4-652,154-1221.02
'26/04/27130.5131127.5128.5-2.5-1.912.676667220.920.86+650-9.8+55.251.2+552,2190231.04
'26/04/24136136.5129.5131-5-3.685.154229510.440.56-4.970-19.1-24.151.2+332,1640231.06
'26/04/23139.5139.5132136-3-2.165.46367160.890.86+1370-33.3+10451.2-652,131-2231.08
'26/04/22141.5141.5138139-1.5-1.072.493136110.510.44+870-11.8+75.251.1-192,1960251.14
'26/04/21140142.5139.5140.5+0.5+0.362.143913681.060.55+1850+3.15+18851-332,2150251.13
'26/04/20142143140140-2-1.412.114604511.020.65+130-35-5+9050.9+52,2480251.11
'26/04/17143.5143.5139.5142002.826956431.080.98-31.4-1-18.8-51.250.8+152,2430251.11
'26/04/16137.5145.5136.5142+5.5+4.036.591,1439891.161.62+1070+31.6+13950.8-472,228+22251.12
'26/04/15140140.5136136.5-1.5-1.093.264567460.610.63-520-0.91-52.950.8+222,275030.13
'26/04/14139.5141137138+0.5+0.362.915745441.050.8+150+35.9+50.950.8-512,253030.13
'26/04/13136139133137.5+1.5+1.14.415234711.110.71+64-1+1.42+64.550.8+242,304030.13
'26/04/10134136.5133136+3+2.262.635216370.820.7+1010+11.9+11350.7+342,280030.13
'26/04/09132133127133+1+0.764.555011,2840.390.65-300-0.94-30.950.6+152,246030.13
'26/04/08134139.5131132+0.5+0.386.466457860.820.87-1780+24.9-15350.6+232,233030.13
'26/04/07133135131131.5003.042942721.080.39+350-4.84+30.250.8-122,210030.14
'26/04/02132133.5129.5131.5003.042644560.580.35+450-4.85+40.250.7-232,222030.14
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
'26/04/01134134130.5131.5+2.5+1.942.713513980.880.46+70+10.1+17.150.7+112,245030.13
'26/03/31130132.5128129-2-1.533.443774520.830.49+1490-8.21+14150.7-462,234+130.13
'26/03/30130.5131.5129131-3-2.241.872612880.910.34-580-13-7150.6+382,280-420.09
'26/03/27130134.5129.5134+2.5+1.93.84941,1310.440.66-35+121+2.18+88.250.6+52,242060.27
'26/03/26134.5135.5131.5131.5-2.5-1.872.996651,1310.590.89-102+55-14.5-61.550.6+492,237060.27
'26/03/25132136132134+6+4.693.129471,0380.911.27+74+96+19.3+18950.7-382,188+360.27
'26/03/24134136.5128128-3-2.296.491,3211,4310.921.75+73+82-32.6+12250.6+482,226+130.13
'26/03/23125132.5124.5131+3.5+2.756.275767350.780.75+116+21+2.5+14050.6+582,178+220.09
'26/03/20128128.5125.5127.5+1+0.792.373734760.780.47+740-11.2+62.850.5+462,120000
'26/03/19123.5129123126.5+4+3.274.97207141.010.91+1780+22.9+20150.4-62,074000
'26/03/18124124121122.5+0.5+0.412.461992470.810.24-150+4.88-10.150.2-312,080000
'26/03/17118.5125.5118.5122+5+4.275.986075261.150.75+510+21.8+72.850.3-282,111000
'26/03/16122122.5117117-4.5-3.74.535414801.130.65-88.20-1.76-89.950.2+362,139-1400
'26/03/13119.5123.5119121.5+0.5+0.413.722882551.130.35-53.80-8-61.850.302,103-6140.67
'26/03/12121124.5121121002.893643780.960.45+26-58-18.2-50.250.3+132,1030200.95
'26/03/11119.5124119.5121+4+3.423.852343510.670.29+300+25.9+55.950.3+32,0900200.96
'26/03/10116.5117114117+6+5.412.72582381.080.3+66-1-5.33+59.750.3-202,0870200.96
'26/03/09115116110111-11-9.024.9268868810.77-3360-8.2-34450.2-552,107-3200.95
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
'26/03/06121.5125121.5122-1.5-1.212.833503251.080.43+210-0.17+20.950.5-1082,1620231.06
'26/03/05125126122.5123.5+3.5+2.922.922783090.90.35+400-1.3+38.750.5-142,2700231.01
'26/03/04123123.5117.5120-5.5-4.384.785205001.040.63-530-71.4-12450.5+22,2840231.01
'26/03/03127133.5125125.5-1.5-1.186.691,0689261.151.38-2360+40.4-19650.5+122,2820231.01
'26/03/02122128121127+2+1.65.65395281.020.68+620+21.6+83.650.7+312,2700231.01
'26/02/26124126.5122125+1.5+1.213.644954131.20.62+67.60+10.7+78.450.7+102,239+2231.03
'26/02/25124125.5123.5123.5-0.5-0.41.612183020.720.27+480+1.51+49.550.6-112,2290210.94
'26/02/24124.5126.5123.5124-1-0.82.42243390.660.28+310-40.8-9.850.6-32,2400210.94
'26/02/23124.5126.5122.5125+3+2.463.284175150.810.52+1120+7.06+11950.6+212,2430210.94
'26/02/11123124121122-1.5-1.212.432215110.430.27-120-4.02-1650.5-12,222-1210.95
'26/02/10125126123.5123.5+1+0.822.043924210.930.49+870-2.27+84.750.5+292,223+1220.99
'26/02/09119.5123.5118.5122.5+6.5+5.64.315055650.890.61+1930+22.2+21550.5-62,1940210.96
'26/02/06117.5117.5111116-1.5-1.285.535494991.10.62+37.80-8.98+28.950.3-372,2000210.95
'26/02/05120123117.5117.5-3.5-2.894.554636610.70.56+920+41.8+13450.3-422,2370210.94
'26/02/04122.5122.5119.5121-1.5-1.222.452709640.280.33-420-8.27-50.350.2+72,2790210.92
'26/02/03120.5122.5118122.5+5.5+4.73.853854730.810.46+63-1+10.2+72.250.2-92,2720210.92
'26/02/02115118.5112.5117+3+2.635.263733890.960.43+1280-7.44+12150.2-102,281+3210.92
'26/01/30116.5116.5112114-3-2.563.854898630.570.55+22.50-1.8+20.750.1-82,2910180.79
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
'26/01/29118.5121116117-1.5-1.274.226005541.080.7+7.30+12.6+19.950.1-492,299-1180.78
'26/01/28122122118118.5-3.5-2.873.286627210.920.79+19.30-13.3+6.0250.1-522,3480190.81
'26/01/27124124121.5122-1.5-1.212.023653980.920.45+30-39.8-36.850.1-22,400+1190.79
'26/01/26127127123123.5-2-1.593.195105370.950.63-1550-5.83-16150.1-212,4020180.75
'26/01/23124.5129.5122125.5+2+1.626.079551,0010.951.21-680-5.02-7350.2+92,423-1180.74
'26/01/22122123.5119.5123.5+3.5+2.923.336405251.220.78+1940+18.5+21350.3+332,4140190.79
'26/01/21121122.5118.5120-1-0.833.316465751.120.77+1040-0.57+10350.2-82,3810190.8
'26/01/20124124121121-3.5-2.812.416276370.980.77+1240-3.71+12050.1+132,3890190.8
'26/01/19124128122.5124.5+1.5+1.224.471,0188281.231.27+228+39+25.7+29350-272,3760190.8
'26/01/16127127121.5123-2.5-1.994.381,1011,0601.041.36-1760-4.16-18049.9+1022,4030190.79
'26/01/15122129116125.5+4.5+3.7210.72,0462,0141.022.52-5490+66.1-48350+1872,3010190.83
'26/01/14118.5121.5118121+3.5+2.982.984564281.070.55+1740+19+19350.5-642,1140190.9
'26/01/13120.5121117117.5-2-1.673.353813251.170.45-1320-7.37-13950.3+52,1780190.87
'26/01/12119119.5118119.5+2+1.71.283723681.010.44-240-5.17-29.250.4-272,1730190.87
'26/01/09118.5120116117.5+3.5+3.073.517015941.180.83+142-30+9.15+12150.4-532,200+5190.86
'26/01/08117117114114-2-1.722.591832490.730.21-860-1.85-87.850.3+32,253-1140.62
'26/01/07117117.5115.5116-1-0.851.7124324310.28+230+8.87+31.950.4+12,250-2150.67
'26/01/06119119114.5117-0.5-0.433.833845180.740.45+0.780-20.3-19.550.4+112,249-3170.76
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
'26/01/05116119.5115117.5+3+2.623.935585161.080.65+50.60+0.49+51.150.5-1392,238-1200.89
'26/01/02114.5116.5114114.5+2+1.782.222393910.610.27+84.70+0.3+8550.4+22,377+1210.88
'25/12/31113117.5112.5112.5-1-0.884.413632451.480.41+780+21.4+99.450.4+642,375+2200.84
'25/12/30114114112.5113.5-0.5-0.441.321001330.750.11+70-1.17+5.8350.3-192,311-1180.78
'25/12/29114.5114.5113.5114-0.5-0.440.87791100.710.09+170-0.2+16.850.3-62,330+4190.82
'25/12/26114.5114.5114114.5+0.5+0.440.4457800.710.06+14.60-1.1+13.550.3-32,3360150.64
'25/12/24115.5116114114-2.5-2.151.721261600.790.15-2-45-1.36-48.450.3+152,3390150.64
'25/12/23119119116.5116.5-1.5-1.272.121432100.680.17-3-45-9.05-57.150.3+132,3240150.65
'25/12/22115.5118.5115.5118+2.5+2.162.61241490.830.14+350+4.95+4050.3-142,311+1150.65
'25/12/19114.5115.5113115.5+2+1.762.21591600.990.18+96.5-45+8.91+60.450.3-52,3250140.6
'25/12/18115.5115.5112113.5-2-1.733.031721730.990.19-36-44+3.44-76.650.2+122,330+10140.6
'25/12/17114115.5111115.5+1.5+1.323.9513213210.15+34-45-1-1250.3+32,318040.17
'25/12/16114.5115.5113114-1.5-1.32.162002110.950.23+48-45+3.76+6.7650.2+332,315-140.17
'25/12/15117117115115.5-3-2.531.691523190.480.18+4-68-4.25-68.250.2+262,282050.22
'25/12/12118119117118.5+2.5+2.161.721601910.840.19+45-22-0.2+22.850.2-22,256+150.22
'25/12/11115119.5115116+1.5+1.313.932833230.880.33+55-41+5.36+19.450.2-182,258040.18
'25/12/10115.5115.5112.5114.5-1-0.872.63133091.010.36+151-172+3.02-17.850.2+12,276-240.18
'25/12/09116.5116.5114.5115.5-0.5-0.431.721141510.760.13-120-0.8-12.850-22,275060.26
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
'25/12/08117.5117.5116116-2.5-2.111.271112570.430.13-220+1.97-2050+112,277060.26
'25/12/05119.5120117.5118.5002.111884710.40.22-390-3.14-42.150+112,266060.26
'25/12/04118.5120118118.5+1+0.851.71862150.870.22-320+15.3-16.750.1+232,255+260.27
'25/12/03116118116117.5+2+1.731.73821960.420.1-70+2-550.1-32,232040.18
'25/12/02116.5118115.5115.5002.161551730.90.18-110+1.57-9.4350.1+12,235040.18
'25/12/01118118115115.5-0.5-0.432.591251340.930.14-400-0.11-40.150.1+12,234040.18
'25/11/28116.5117.5115116+1+0.872.171381920.720.16-220+6.83-15.250.1+52,233-440.18
'25/11/27116.5117.5114.5115-1-0.862.591201380.870.14-280-1.48-29.550.2-112,228080.36
'25/11/26115.5117113.5116+2.5+2.23.082512680.940.29+420-1.5+40.550.3-102,239080.36
'25/11/25113.5116112113.5+2+1.793.592813140.890.32-390-2.2-41.250.2+12,249080.36
'25/11/24112.5114.5111111.5003.142172031.070.24-170+3.8-13.250.3-162,248-180.36
'25/11/21113113110111.5-1.5-1.332.653604500.80.4+90.40+3.53+93.950.3-342,264+690.4
'25/11/20114.5116.5113113-0.5-0.443.082402900.830.27-610-2.36-63.450.2+122,298030.13
'25/11/19112.5114.5112.5113.5+1+0.891.782182470.880.25+140+2.16+16.250.3-172,286030.13
'25/11/18115116112112.5-3.5-3.023.453744080.920.43+430-10.7+32.350.3-132,303030.13
'25/11/17116.5117.5115116+0.5+0.432.164665150.90.54+132-118-1.91+11.750.3-42,316-230.13
'25/11/14117118115.5115.5-2.5-2.122.123744970.750.44+36-92-3.58-59.650.3+242,320-250.22
'25/11/13120120117118-2-1.672.51,2551,0171.231.49+316-431-2.62-11850.2+172,296-770.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/12121124119120-3.5-2.834.051,3861,2991.071.67+296-431-5.01-14050-332,279-43140.61
'25/11/11127129.5123.5123.5-13.5-9.854.381,4411,5110.951.79-598-78-33.7-71049.7+292,312+29572.47
'25/11/10133137130137+3.5+2.625.243714010.930.5-1090+30-7950.3+742,283-2281.23
'25/11/07132.5136132133.5-1-0.742.976274701.330.84+157-180-16.4-39.450.4+42,209+1301.36
'25/11/06140141134.5134.5-4.5-3.244.687257970.910.99+92-340-15.7-26450.2+262,205-5291.32
'25/11/05136.5141135139-0.5-0.364.33365660.590.46-130+0.9-12.150.2-312,1790341.56