≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4770 上品 / K線圖(日)

4770 上品

日期: 11/02權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
288.5290-1.5-0.52%4.66%285294.5281
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8422.42億1,116754股/筆286.92.7527.53-0.81
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)
1,3113.85億1,581829張/筆293.6-11 (-3.65%)

連續漲跌: 連3跌  ( -17.5元 / -5.72%)

財報評分: 最新62分 / 平均72分

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• 期指結算台積電撐尾盤！收漲15元至2420　台股收漲595點 (ETtoday新聞雲 10/21 13:35)

• 【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)

• 係因上品有價證券於集中交易市場達公佈注意交易資訊標準，故公佈相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 09/29 15:55)

• 台股站穩48K！漲357點刷史上最高收盤　台積電漲40元至2500 (ETtoday新聞雲 09/23 13:35)

• 上品受邀參加元大證券所舉辦之「2026年第三季投資論壇」 (公告訊息 08/26 16:44)

• 上品受邀參加富邦證券與台灣證交所舉辦之SEMICON Taiwan Corporate Day (公告訊息 08/26 16:38)

• 上品董事會決議通過2026年度第2季合併財務報告 (公告訊息 08/07 17:04)

• 上品2026年第2季財務報告董事會預計召開日期為 2026年8月7日 (公告訊息 07/30 18:26)

• 上品內部稽核主管異動 (公告訊息 06/30 16:40)

4770 上品 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共1,176日
成交價: 288.5元 (-1.5元/ -0.52%)成交張數: 842張成交金額: 2.42億元
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604高
近7日新低
連3跌
(-17.5元/ -5.72%)
第299高
近8日新低
第318高
近8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

結算價
288.5元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年
'24/11/04
~11/02
3年
'23/11/06
~11/02
5年10年15年20年今年
01/02
~11/02
起算價306292273278214238248335314----231
漲跌價-17.5-3.5+15.5+10.5+74.5+50.5+40.5-46.5-25.5----+57.5
漲跌幅-5.72%-1.2%+5.68%+3.78%+34.8%+21.2%+16.3%-13.9%-8.12%----+24.9%
振幅6.86%9.42%19.4%19.1%53.3%47.9%46%57.5%84.6%----49.4%
成交張數3,2576,2121.75萬2.49萬5.86萬9.41萬16.5萬37.2萬50.9萬----15.2萬
成交金額9.54億18.4億52億72.4億157億240億409億1,015億1,537億----381億
週轉率4.07%7.77%21.9%31.1%73.3%118%206%465%636%----191%

* 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
'26/11/02285294.5281288.5-1.5-0.524.668421,1160.752.42+610-10.9+50.29.72-391,599+7140.88
'26/10/30290300289290-11-3.653.651,3111,5810.833.85+2190+3.36+2229.74-2071,638-170.43
'26/10/29300302288.5301-5-1.634.411,1041,4240.783.28+6.820-38-31.29.45+81,845080.43
'26/10/28300308.5294306+15+5.154.981,6042,0460.784.87+98+1+38.6+1389.4-851,837+180.44
'26/10/27297299283.5291-1-0.345.311,3521,4980.93.94-65.8+30-26.6-62.59.34+141,922-1570.36
'26/10/22316316290.5292-21.5-6.868.132,6593,9530.677.98-29.5+97-138-70.39.28-721,908+3221.15
'26/10/21299313.5282.5313.5+28.5+1010.95,8046,3990.9117.7+1,024+26+108+1,1599.3+2521,980+14190.96
'26/10/20266.5293.5266.5285+17+6.3410.11,9742,5560.775.61-25.6+26+67.1+67.67.86+991,728050.29
'26/10/19268271263268-3.5-1.292.953396500.520.9+26+25-18.2+32.87.77-51,629-250.31
'26/10/16278.5278.5268271.5-1.5-0.553.855087620.671.38-15.30-7.05-22.37.72-411,634070.43
'26/10/15275.5285273273-7-2.54.291,0681,4750.722.97+1020-14.8+87.37.74-71,675+170.42
'26/10/14271288268.5280+11.5+4.287.269921,3610.732.78-1200+18.7-1017.56+1721,682060.36
'26/10/13267271265.5268.5-1.5-0.562.045288060.661.42+870+8.2+95.27.7-381,510-160.4
'26/10/12278.5284270270-12-4.264.968421,7740.472.31-380+0.34-37.77.62-1021,548-270.45
'26/10/08276.5288.5271282+14.5+5.426.541,9332,4520.795.39-1940+13.5-1817.69-311,650090.55
'26/10/07266270266267.5+1.5+0.561.54156620.631.11+140-25.3-11.38.03-281,681+190.54
'26/10/06273273.5265266-8.5-3.13.17091,4220.51.9+1390-3.3+1358.05-2191,709-480.47
'26/10/05278.5282269274.5-3.5-1.264.689161,4080.652.53+8.130-19-10.97.88-1771,928-1120.62
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
'26/10/02275280.5274.5278+3+1.092.186701,0180.661.86+880-4.4+83.67.86+192,105+1130.62
'26/10/01278.5281.5273.5275-7-2.482.848721,3800.632.41+97.60-23.8+73.87.98-432,086-4120.58
'26/09/30288288.5277.5282-4.5-1.573.841,4062,0550.683.97-1960-9.57-2067.91+332,129-2160.75
'26/09/29277295277286.5+5+1.786.392,1483,3700.646.19-2390+26.1-2138.14+1022,096-1180.86
'26/09/24285290272281.5+6.5+2.366.554,5244,509112.7-122+730-10.4+5978.4-4841,994+5190.95
'26/09/23261.5275256.5275+25+107.43,3444,6840.719.05+6160-9.18+6078.52+7332,478+10140.56
'26/09/22260.5262248250-7.5-2.915.449491,2890.742.4+40.70-45.1-4.47.76-501,745-540.23
'26/09/21254263.5246257.5+6.5+2.596.971,9092,0050.954.91+38.10+65+1037.78+751,795+290.5
'26/09/18242255.5242251+9+3.725.582,1332,1460.995.35+2100+84.3+2947.92+2491,720+170.41
'26/09/17223.5242.5223.5242+21.5+9.758.621,4151,8910.753.41+4300-5.79+4247.61+2381,471-160.41
'26/09/16220225.5220220.5+0.5+0.232.51702160.790.38+90-0.66+8.347.07-81,233070.57
'26/09/15226.5226.5219220-4.5-23.342934200.70.65-44-1-3.93-48.97.07-101,241-170.56
'26/09/14227229220.5224.5-6.5-2.813.682814120.680.63+2.10-10.1-7.977.11-121,251-180.64
'26/09/11232.5234227.5231-8-3.352.726317200.881.46+33.80-14.2+19.67.11-1741,263090.71
'26/09/10244247238.5239-10.5-4.213.416057940.761.46-1380+6.5-1317.19-791,437-390.63
'26/09/09232250229249.5+15.5+6.628.971,3701,6000.863.3+2710+14.8+2867.35+1861,516-6120.79
'26/09/08239240233234-5-2.092.935166260.821.22-53.60-9.05-62.67.24+41,330-1181.35
'26/09/07232246.5231.5239+12.5+5.526.621,3701,7660.783.28+3050+42.1+3477.25+831,326+2191.43
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/04224.5228219226.5+9.5+4.384.158831,1220.791.98+257-1+12.6+2686.91+321,243+9171.37
'26/09/03215.5221.5215217+1+0.463.012813900.720.61+21.20+0.66+21.96.62-111,211080.66
'26/09/02220.5220.5215216-5.5-2.482.482544350.580.55-470-1.08-48.16.67-141,222-580.65
'26/09/01211.5222.5211.5221.5+9+4.245.188381,0070.831.83+4730-36+4377.02+1031,236+5131.05
'26/08/31215215209.5212.5-2.5-1.162.561,1345971.92.41-82.50+3.57-78.96.44-31,133080.71
'26/08/28218.5222.5214215+2+0.943.997488940.841.63-1090+43.9-656.55+671,136-180.7
'26/08/27210217210213+4+1.913.353765190.720.8+1000+2.66+1036.68+351,069090.84
'26/08/26206.5210206.5209+2.5+1.211.692132930.730.44-40+1.33-2.676.53-11,034090.87
'26/08/25206207.5202206.5+0.5+0.242.674096620.620.84-1090-14.7-1246.62+471,035090.87
'26/08/24212.5212.5206206-6-2.833.073787200.520.79-470-14.6-61.66.76+22988090.91
'26/08/21210212209.5212+2+0.951.191312780.470.28-160+0.49-15.56.81+11966090.93
'26/08/20214215.5209210-2-0.943.073907710.510.82-710-4.68-75.76.67+21955090.94
'26/08/19214218212212-2-0.932.85636700.841.21-19-1-4.91-24.96.73+12934090.96
'26/08/18216219.5213214-4.5-2.062.972043610.560.44-710-10.6-81.66.74+20922+190.98
'26/08/17218.5221.5218218.5001.6771640.470.17-13.60+1.5-12.16.79+1902080.89
'26/08/14224.5225218.5218.5-5.5-2.462.91973450.570.43-720-2.95-74.96.8-5901080.89
'26/08/13223228222224+0.5+0.222.683144130.760.71+1000-0.21+99.86.66-31906080.88
'26/08/12218.5227218.5223.5+5.5+2.523.92884370.660.64+1370+3.34+1416.35-8937-480.85
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
'26/08/11222222.5217.5218-3-1.362.261752600.670.39-75.20-0.11-75.36.17-159450121.27
'26/08/10221.5227221221+4.5+2.082.775066490.781.13+1260+7.37+1346.33-28960-7121.25
'26/08/07212.5218212.5216.5+4+1.882.592312980.780.5+660+1.83+67.86.17+12988-1191.92
'26/08/06215215211212.5-2.5-1.161.861783140.570.38-600-2.91-62.96.08+17976+5202.05
'26/08/05215217214215+3+1.421.421512550.590.32+410-1.32+39.76.13+14959-2151.56
'26/08/04213215.5212212-2-0.931.641983480.570.42-770-9.57-86.66.04+49450171.8
'26/08/03214219214214-0.5-0.232.331942650.730.42+500-5.79+44.26.19+119410171.81
'26/07/31219.5222.5214214.5+2.5+1.184.012153160.680.47-240+1.39-22.66.13+2930-5171.83
'26/07/30214.5215208212-0.5-0.243.294275320.80.9-20+1-9.72-28.76.16-519280222.37
'26/07/29218.5221208212.5-4.5-2.075.995606840.821.2-33.3+1-16.1-48.46.17-27979+5222.25
'26/07/28217220.5213.5217-6-2.693.142944600.640.64+28.30+0.41+28.76.55-511,006+3171.69
'26/07/27229229221223-4.5-1.983.522574040.640.57+20.90-3.82+17.16.51-651,057+1141.32
'26/07/24225231.5225227.5-2-0.872.834465050.881.02-37+141+6.4+1106.51+241,1220131.16
'26/07/23228232.5225229.5+2+0.883.34705870.81.08+41.90+0.15+426.55+331,0980131.18
'26/07/22223.5234222227.5+7+3.175.449501,1010.862.17+4070+21+4286.49+31,065-1131.22
'26/07/21223.5227218220.5+0.5+0.234.093574620.770.8+450-0.88+44.15.96-111,062-2141.32
'26/07/20214.5221210.5220+6+2.84.913424370.780.74+36.20-3.26+335.87+31,073+2161.49
'26/07/17226.5230213214-12.5-5.527.515779150.631.28-1530+3.57-1495.82-51,070+6141.31
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
'26/07/16227237223.5226.5+5.5+2.496.111,2581,6290.772.89+87.3+200+37+3246.01+811,075+380.74
'26/07/15214.5226213.5221+8.5+45.884956710.741.1+107+120+6.68+2345.88-2994-650.5
'26/07/14216.5217.5207212.5-4-1.854.852735200.530.58-390-1.88-40.95.66-199960111.1
'26/07/13218.5221212.5216.5-1-0.463.912714090.660.59-390+2.1-36.95.5+91,015+3111.08
'26/07/09215.5219.5213.5217.5+3+1.42.81552790.560.34+130-0.39+12.65.71-121,006-280.8
'26/07/08217.5217.5212.5214.5-2-0.922.311332910.460.29-270-1.14-28.15.83-31,0180100.98
'26/07/07222.5222.5216.5216.5-3.5-1.592.731783340.530.39-380-0.5-38.55.87-71,021+5100.98
'26/07/06222.5225.5219220002.952524900.510.56-100+1.32-8.685.92-21,028050.49
'26/07/03215222.5214.5220+5+2.333.723846370.60.84-59.20+1.7-57.55.93+101,030050.49
'26/07/02214216214215+0.5+0.230.931062240.470.23-25.8+1+0.73-245.98+81,020050.49
'26/07/01214.5216213214.5001.42383690.640.51+46.70+0.57+47.25.95+51,012050.49
'26/06/30211.5214.5210.5214.5+3+1.421.891542970.520.33-10-0.46-1.465.62+111,007-950.5
'26/06/29210212.5209211.5+1.5+0.711.671492620.570.31+13.30-0.23+13.15.5109960141.41
'26/06/26211.5211.5206.5210-2-0.942.363597840.460.75-1320-10.3-1425.35-11996+7141.41
'26/06/25215215212212-0.5-0.241.411823410.530.39-75.90-3.31-79.25.52-101,007070.7
'26/06/24213215.5212212.5-1.5-0.71.642143810.560.46-370-12.3-49.35.59-11,017-970.69
'26/06/23216.5217.5212.5214-2-0.932.313606570.550.77-1250-27.7-1535.6+121,018+10161.57
'26/06/22216219216216+0.5+0.231.393735700.650.81-800+2.02-785.74+411,006060.6
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
'26/06/18216216213.5215.5+2+0.941.174505670.790.97-9.190+0.65-8.545.81-174965-160.62
'26/06/17212214.5210.5213.5-0.5-0.231.872544810.530.54-880-0.97-895.79-291,139070.61
'26/06/16216.5216.5213214001.642394480.530.51-1370+8.96-1285.84+51,168070.6
'26/06/15217217.5213.5214+0.5+0.231.872865480.520.62-1770+2.39-1755.92+31,163-270.6
'26/06/12218220213213.5-0.5-0.233.273646990.520.78-158-1-7.09-1666.04+261,160-390.78
'26/06/11214.5217.5209.5214-2-0.933.75879430.621.25-2810-3.34-2846.19-141,134+2121.06
'26/06/10218.5222.5215.5216-2.5-1.143.26519880.661.43-2690+3.09-2666.67-151,148+8100.87
'26/06/09224225215218.5-7-3.14.431,8241,9970.913.99+450-7.69+37.36.98-8831,163-620.17
'26/06/08220227217.5225.5-12-5.0548211,0730.771.82+13.30-37.8-24.56.88-3052,046-480.39
'26/06/05242242229.5237.5-5.5-2.265.146169330.661.46+20.20-91.2-71.16.9-72,351+6120.51
'26/06/04242.5250241243-0.5-0.213.77608410.91.87+71.90+32.9+1056.88+262,358060.25
'26/06/03252.5253.5243243.5-8-3.184.177121,1150.641.76-85.20+12.7-72.56.81+282,332+660.26
'26/06/02255259249251.5-3-1.183.936497380.881.64-46.60+38.1-8.416.96-162,304-700
'26/06/01256257251254.5-0.5-0.22.356458810.731.64-1100+31.5-78.97.02+802,320-170.3
'26/05/29259.5261.5253255+1+0.393.355768310.691.48-95.30+7.71-87.67.16-152,240080.36
'26/05/28263.5266.5251254-9.5-3.615.881,0591,3520.782.72+72.50+3.44+75.97.26-752,255+780.35
'26/05/27275275.5261263.5-2.5-0.945.452,2113,2180.695.92-3530-14.7-3687.17+772,330010.04
'26/05/26258.5276258266+15+5.987.173,1753,4860.918.56+5980+25.6+6247.61+3362,253-210.04
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
'26/05/25234251234251+22.5+9.857.441,9691,9850.994.88+3620+57.1+4196.86+6461,917030.16
'26/05/22234234.5228228.5-1.5-0.652.833896310.620.89-1410-1.56-1436.41+41,271030.24
'26/05/21229.5235229.5230+4+1.772.434826180.781.12+1900+9.98+2006.59-271,267030.24
'26/05/20227230.5225.5226-1-0.442.22693220.840.61+610+17.2+78.26.4-181,294030.23
'26/05/19229231.5224227-4-1.733.252533800.660.57-710+3.06-67.96.33-181,312030.23
'26/05/18226232.5221.5231+4.5+1.994.864064800.850.92-200+28+86.44+241,330030.23
'26/05/15227230.5221.5226.5+3+1.344.035217420.71.1800-9-96.46-351,306030.23
'26/05/14228.5229.5221223.5-1.5-0.673.784915860.841.1-940-4.73-98.76.46+181,341030.22
'26/05/13230230224225-5.5-2.392.65597010.81.26-1690-8.45-1776.57-931,323030.23
'26/05/12240.5240.5230230.5-9.5-3.964.387009770.721.64-1590-11.5-1716.77-751,416-430.21
'26/05/11227242225.5240+16.5+7.387.381,3031,4180.923.06+1910+45.5+2376.96+1101,491070.47
'26/05/08228.5228.5220.5223.5-5-2.193.54308230.520.96-1720-4.78-1776.74-21,381070.51
'26/05/07230.5232227.5228.5+1+0.441.982774640.60.63-240-2.45-26.46.95+51,383070.51
'26/05/06237237225227.5-5-2.155.165477810.71.25-630-11.3-74.36.96+91,378-170.51
'26/05/05241241231.5232.5-5.5-2.313.993776770.560.88-1430-12.7-1567.04-81,369080.58
'26/05/04226241.5224238+16.5+7.457.91,2691,5860.83.01+4820+20.4+5027.23+21,377+580.58
'26/04/30228228218221.5-4-1.774.435498510.641.22-2210-6.14-2276.61+101,375030.22
'26/04/29227227223.5225.5-1.5-0.661.542273850.590.51-590+0.79-58.26.88+31,365030.22
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
'26/04/28226.5229225227+1+0.441.772223170.70.5-630-4.35-67.46.96-161,362030.22
'26/04/27230230221226-2-0.883.953835780.660.86-720-4.5-76.56.98+161,378+230.22
'26/04/24232.5235225.5228-1-0.444.154086060.670.94-680-0.04-687.07-541,362+110.07
'26/04/23249251223.5229-12-4.9811.41,3301,7410.763.12-62.20-25.5-87.77.09-581,416-100
'26/04/22239.5254.5239.5241+1.5+0.636.261,0991,3550.812.71-460+10.1-35.97.06+341,474010.07
'26/04/21250250.5236239.5-6.5-2.645.898051,2140.661.93-2030-31.5-2357.09+201,440010.07
'26/04/20231.5248.5231.5246+15.5+6.727.381,3321,6150.833.23+1950+30.2+2257.26+1271,420010.07
'26/04/17228.5232.5227230.5+3+1.322.424074630.880.94-28.60+19.8-8.797.05+11,293010.08
'26/04/16228.5229.5226227.5+1.5+0.661.552153310.650.49+160-1.02+157.09-11,292+110.08
'26/04/15229233226226-2.5-1.093.063185130.620.73-320-1.13-33.17.03-371,293000
'26/04/14231.5234228228.5-1-0.442.612463830.640.57-380-0.94-38.97.12-21,330000
'26/04/13231.5234227229.5-2-0.863.022403420.70.55-9.40-7.19-16.67.07-161,332000
'26/04/10237238228231.5-2.5-1.074.275286440.821.22-1500-5.97-1567.06+101,348000
'26/04/09230236227.5234+5.5+2.413.726027070.851.4-530-10.6-63.67.25-231,338000
'26/04/08219232218228.5+13.5+6.286.515996960.861.35+10+23.9+24.97.05-11,363000
'26/04/07220220215215-1.5-0.692.312234010.560.48-650+1-647+11,364000
'26/04/02221.5221.5215.5216.5-2.5-1.142.741472960.50.32-470+1.75-45.27.05-21,363-100
'26/04/01217219214.5219+8.5+4.042.142313800.610.5-330+19-147.14-151,365+110.07
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
'26/03/31223223.5215216.5-6-2.73.824546910.660.99-1480-39.1-1877.21-521,380000
'26/03/30221223.5216.5222.5-2.5-1.113.111512490.610.3300-1.18-1.187.41+41,432000
'26/03/27222225221225001.781853100.60.41+320-0.99+317.44+51,428000
'26/03/26232.5233225225-3.5-1.533.53505440.640.8-450+8.57-36.47.42-131,423000
'26/03/25226.5234224.5228.5+9.5+4.344.344936160.81.13+230+8.38+31.47.73+91,436-100
'26/03/24220.5225219219+2.5+1.152.775926930.851.31+1230+5.11+1287.65-111,427010.07
'26/03/23215221214.5216.5-10-4.422.871,1171,3260.842.42-69.90-6-75.97.49-751,438-410.07
'26/03/20231234226226.5-5.5-2.373.456451,0140.641.47-770-2.02-797.53-291,513050.33
'26/03/19241.5241.5232232-9.5-3.933.936111,1370.541.44-2050-4.67-2107.6-761,542-550.32
'26/03/18245245239241.5-2-0.822.465017520.671.21-610-13.1-74.17.63-521,618-8100.62
'26/03/17260260243.5243.5-16-6.176.361,1081,6880.662.76-4520-28.4-4808.12+371,670-6181.08
'26/03/16261.5262254259.5+1+0.393.091,0201,1480.892.64+68.70-9.8+58.98.62+171,633+1241.47
'26/03/13264.5266257258.5-7.5-2.823.381,2431,3560.923.24-2610+6.99-2548.56+541,616-9231.42
'26/03/12258270258266+7.5+2.94.642,5922,4311.076.85-19.4+26+32.5+39.18.91+1351,562+12322.05
'26/03/11252263242.5258.5+17.5+7.268.513,4703,5770.978.89+7660+38.4+8048.89-1031,427+9201.4
'26/03/10223.5241213241+21.5+9.7912.81,6122,3590.683.74+2770+20.6+2978.19+2421,530+5110.72
'26/03/09220222.5217219.5-10.5-4.572.393665900.620.8-790-25.2-1047.77-161,288-360.47
'26/03/06230.5233228.5230-2.5-1.081.942043100.660.47-24.50-2.05-26.57.93-171,304+590.69
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/05229234225.5232.5+13.5+6.163.884666070.771.08+1300+10.1+1407.95+31,321040.3
'26/03/04230231.5218.5219-16.5-7.015.528271,2970.641.85-2980-21.1-3197.75-371,318-140.3
'26/03/03246.5251230.5235.5-11-4.468.321,1151,3310.842.66+240-37.5-13.58.07-671,355-250.37
'26/03/02238248.5237.5246.5-0.5-0.24.454105810.711+150+5.93+20.97.99-201,422070.49
'26/02/26247257247247004.059631,2240.792.42-48.80+19.7-29.17.96+551,442+170.49
'26/02/25247250245247+1+0.412.033435020.680.85+720+13.3+85.38.02-291,387060.43
'26/02/24244.5249244246+1.5+0.612.043545310.670.87+1060+2.61+1098.12-221,416060.42
'26/02/23238246237.5244.5+6.5+2.733.575647040.81.37+3620+4.61+3678-501,438+160.42
'26/02/11245245234238-6-2.464.515569760.571.32-1430-13.1-1567.55-801,490+150.34
'26/02/10243249239244004.14756670.711.16+1.580+3.3+4.887.74+251,570-540.25
'26/02/09244.5246240244+4.5+1.882.512563530.730.62+7400+747.79-161,545+590.58
'26/02/06240242.5229239.5+1+0.425.663855300.730.91+26.40-4.98+21.47.6701,561-140.26
'26/02/05245248237238.5-4.5-1.854.534746510.731.15-370-1.06-38.17.6+101,561-150.32
'26/02/04240245237243+5+2.13.363193570.890.77+1120-9.19+1037.62-321,551-560.39
'26/02/03247251.5236.5238-8.5-3.456.097981,5530.511.93-2400+24.1-2167.53-1391,583+6110.69
'26/02/02244252.5240246.5+2.5+1.025.128089640.842+1290+0.32+1297.83-541,722-150.29
'26/01/30242247240244+3+1.242.97217081.021.76+1070+6.42+1137.67+841,776060.34
'26/01/29243247240.5241-3.5-1.432.663574450.80.87+290+25.4+54.47.53-161,692060.35
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
'26/01/28244.5252244.5244.5+4.5+1.883.128119230.882.01+2260+8.78+2357.42+61,708-160.35
'26/01/27248248240240-7.5-3.033.235026770.741.22-2010-19.9-2217.1+81,702+170.41
'26/01/26245257239.5247.5+5.5+2.277.236877390.931.7+310+22+537.31+711,694-160.35
'26/01/23243245239242002.483915370.730.94-880-2.89-90.97.25-121,623-170.43
'26/01/22249.5249.5238242-1-0.414.737339520.771.78-1710-11.3-1827.44+221,635-280.49
'26/01/21250257242243-6.5-2.616.011,7582,3310.754.37+570-33.8+23.27.64-1051,613-5100.62
'26/01/20228.5249.5226249.5+22.5+9.9110.42,1392,5210.855.21+7150+42.4+7577.57+3081,718+6150.87
'26/01/19219228.5219227+8+3.654.345167150.721.16+1180-25.8+92.26.65-191,410-590.64
'26/01/16225228.5217.5219-3.5-1.574.948681,4370.61.93-1690-81.4-2506.49+541,4290140.98
'26/01/15233.5233.5221222.5-12-5.125.331,3682,3860.573.09-3920-4.72-3976.65+261,375-7141.02
'26/01/14251252232.5234.5-23.5-9.117.563,3204,1530.87.87-8870-205-1,0927.06-1891,349+9211.56
'26/01/13259265249258+4.5+1.786.311,1661,3000.92.99+610+37.3+98.38.03+761,5380120.78
'26/01/12251262250253.5+9+3.684.911,4641,5740.933.74+2120+74.3+2867.95+2071,4620120.82
'26/01/09238244.5235244.5+7.5+3.164.016627190.921.6+2740-9.64+2647.68+51,2550120.96
'26/01/08240.5248236237-6-2.474.945337350.731.28-1850+20.4-1647.33+391,250+1120.96
'26/01/07244249237.5243004.737681,2040.641.87-2170+71-1467.56-91,2110110.91
'26/01/06240.5255240243+3+1.256.251,1851,4970.792.93-1460+14-1327.8+361,2200110.9
'26/01/05239247236.5240+6.5+2.784.57908240.961.91-140+108+93.77.99-61,184-1110.93
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
'26/01/02233242231.5233.5+2.5+1.084.554235640.751+850+40.1+1258.12+251,1900121.01
'25/12/31232.5234231231-1-0.431.291702260.750.4-280-1.09-29.18.08+201,1650121.03
'25/12/30231235226232+1+0.433.92833960.710.65-420+0.85-41.28.11+111,145+2121.05
'25/12/29234.5235228231-2.5-1.0733283790.860.76+1120-103+9.18.15-461,1340100.88
'25/12/26234.5236.5231.5233.5-1-0.432.131742440.710.41-4.020-1.29-5.318.03-241,180-7100.85
'25/12/24233237231234.5+2.5+1.082.592693130.860.63+260-0.2+25.88.05-201,204+1171.41
'25/12/23247248232232-9-3.736.646249740.641.48-75.20-3.68-78.88.03+241,224-3161.31
'25/12/22241.5247239.5241+1+0.423.125095510.921.23+1310-1.92+1298.11+491,2000191.58
'25/12/19235.5242.5235240+6+2.563.212173480.620.52+340+4.07+38.17.98-221,151+3191.65
'25/12/18235237.5232.5234-3-1.272.111702370.720.4-27.60-0.64-28.27.98+241,173+3161.36
'25/12/17237239.5233.5237002.533744620.810.89-1140+3.19-1117.99+821,1490131.13
'25/12/16233244233237004.644936490.761.18-540+3.73-50.38.12+961,067-3131.22
'25/12/15227.5238227.5237+4+1.724.511932640.730.45-160+4.33-11.78.16-3971+2161.65
'25/12/12238240232233-5-2.13.363345230.640.78-1880-1.16-1898.18+41974-1141.44
'25/12/11229.5243229.5238+9+3.935.98961,1400.792.13-270+51.7+24.78.39+27933+2151.61
'25/12/10229231225.5229-5-2.142.353945520.710.9-24.80+18.3-6.58.37+79060131.43
'25/12/09237239228.5234-3-1.274.434356080.721.01-1320+11-1218.37+158990131.45
'25/12/08225240.5225237+12.5+5.576.95778010.721.36-1040+10.4-948.47+43884-3131.47
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
'25/12/05224.5224.5220.5224.5+2+0.91.81382470.560.31+10-0.12+0.888.56+1841+1161.9
'25/12/04221225220222.5+2+0.912.272113490.60.47-580+1.82-56.28.54+418400151.79
'25/12/03221.5222.5217220.5+0.5+0.232.53645290.690.8-800-1.71-81.78.63+6799-1151.88
'25/12/02214.5220212220+8+3.773.772893850.750.63+10+1.85+2.858.72+107930162.02
'25/12/01214214209.5212-2-0.932.11552930.530.33+120+5.98+188.71-1783-1162.04
'25/11/28216.5216.5212214002.11903050.620.41+6.110+5.63+11.78.71+27840172.17
'25/11/27213215210.5214+2+0.942.121562730.570.33-120-2.81-14.88.7+11782-3172.17
'25/11/26208212208212+5+2.421.931703090.550.36+30.300+30.38.7-14771+1202.59
'25/11/25208209.5205207+1+0.492.181422800.510.29-80-1.32-9.328.66+87850192.42
'25/11/24207208203.5206-1-0.482.172163840.560.44+66.70+2.69+69.48.67+2777+2192.45
'25/11/21208209204207-6.5-3.042.341614480.360.33-19.90-9.99-29.98.61+37750172.19
'25/11/20214215.5209.5213.5+5.5+2.642.883074360.70.65+86.8-128+13-28.28.65+27720172.2
'25/11/19211212206208-4-1.892.833045130.590.63+129-101-0.59+27.38.55-17770+5172.21
'25/11/18217.5217.5209212-7-3.23.884347620.570.92+58.9-101-9.3-51.48.48-19787-1121.52
'25/11/17222222.5217219-3-1.352.482625560.470.58+1100-1.26+1098.43-21806+1131.61
'25/11/14222.5226.5222222-5-2.21.982064640.440.46-230-1.45-24.48.29-4827+1121.45
'25/11/13231.5232227227-4.5-1.942.161863960.470.42-42.10-4.34-46.48.35+1831+1111.32
'25/11/12227.5233224.5231.5+5.5+2.433.764306440.670.98+85.6-116+3.19-27.38.41+13830+2101.2
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
'25/11/11229232224.5226-1.5-0.663.34325380.80.98+2310-111+1208.3-27817-180.98
'25/11/10233.5233.5223227.5-12-5.014.384979930.51.14+56-57-5.16-6.168.01-4844+491.07
'25/11/07242243.5239.5239.5-5.5-2.241.631292650.490.31-140-2.38-16.47.86+4848-250.59
'25/11/06243.5245.5243245+4+1.661.04831740.480.2+100+2.34+12.37.88-2844-270.83
'25/11/05242242237241-2-0.822.061464110.360.35+270-1.53+25.57.87-5846091.06
'25/11/04248248.5242243-5-2.022.622154290.50.52+39.5-94-3.97-58.57.83+1851091.06