4510
高鋒
-1.05 (-2.40%)42.75892成交張數45.00本益比2.48股價淨值比0.00%殖利率2026-09-11資料日期
三大法人買賣超
近 120 個交易日;柱為單日買賣超(張),線為外資累計
| 日期 | 收盤 | 外資 | 投信 | 自營商 | 合計 |
|---|---|---|---|---|---|
| 2026-09-11 | 42.75 | 44 | 0 | -8 | 37 |
| 2026-09-10 | 43.80 | -52 | 0 | 1 | -51 |
| 2026-09-09 | 44.10 | -2 | 0 | 0 | -2 |
| 2026-09-08 | 44.30 | -15 | 0 | -6 | -21 |
| 2026-09-07 | 45.65 | -448 | 0 | -10 | -458 |
| 2026-09-04 | 47.55 | -910 | 0 | -36 | -946 |
| 2026-09-03 | 47.05 | -18 | 0 | 55 | 37 |
| 2026-09-02 | 45.80 | 566 | 0 | 1 | 567 |
| 2026-09-01 | 44.55 | -114 | 0 | 1 | -113 |
| 2026-08-31 | 44.75 | -366 | 0 | -2 | -368 |
| 2026-08-28 | 45.75 | 250 | 0 | -0 | 250 |
| 2026-08-27 | 45.75 | -277 | 0 | 12 | -265 |
| 2026-08-26 | 45.90 | -26 | 0 | 18 | -8 |
| 2026-08-25 | 42.85 | 62 | 0 | -5 | 57 |
| 2026-08-24 | 43.40 | 59 | 0 | -0 | 59 |
| 2026-08-21 | 43.80 | -5 | 0 | 1 | -4 |
| 2026-08-20 | 45.30 | -378 | 0 | -10 | -388 |
| 2026-08-19 | 46.15 | -13 | 0 | -5 | -18 |
| 2026-08-18 | 45.55 | 340 | 0 | 1 | 341 |
| 2026-08-17 | 45.45 | -242 | 0 | -5 | -247 |
| 2026-08-14 | 46.45 | -882 | 0 | 6 | -876 |
| 2026-08-13 | 45.70 | -257 | 0 | 23 | -234 |
| 2026-08-12 | 44.55 | 1,422 | 0 | 77 | 1,499 |
| 2026-08-11 | 40.50 | 37 | 0 | -1 | 36 |
| 2026-08-10 | 40.85 | 241 | 0 | 6 | 247 |
| 2026-08-07 | 40.10 | -121 | 0 | -18 | -139 |
| 2026-08-06 | 38.85 | 16 | 0 | 20 | 36 |
| 2026-08-05 | 38.25 | 179 | 0 | 4 | 183 |
| 2026-08-04 | 37.00 | 101 | 0 | 0 | 101 |
| 2026-08-03 | 36.40 | 84 | 0 | 1 | 85 |
| 2026-07-31 | 35.20 | 51 | 0 | 1 | 52 |
| 2026-07-30 | 33.00 | 31 | 0 | -4 | 27 |
| 2026-07-29 | 34.40 | 283 | 0 | -6 | 277 |
| 2026-07-28 | 36.50 | -34 | 0 | -8 | -42 |
| 2026-07-27 | 38.70 | -47 | 0 | -12 | -59 |
| 2026-07-24 | 38.35 | 89 | 0 | -12 | 77 |
| 2026-07-23 | 38.90 | 6 | 0 | 4 | 10 |
| 2026-07-22 | 39.70 | -7 | 0 | -3 | -10 |
| 2026-07-21 | 38.95 | 59 | 0 | -1 | 58 |
| 2026-07-20 | 38.10 | 95 | 0 | -3 | 92 |
| 2026-07-17 | 39.00 | -160 | 0 | -1 | -161 |
| 2026-07-16 | 41.15 | 4 | 0 | -2 | 2 |
| 2026-07-15 | 41.75 | -112 | 0 | -1 | -113 |
| 2026-07-14 | 41.80 | -85 | 0 | -18 | -103 |
| 2026-07-13 | 42.60 | 6 | 0 | -8 | -2 |
| 2026-07-09 | 42.55 | -35 | 0 | 9 | -26 |
| 2026-07-08 | 41.80 | 13 | 0 | -7 | 6 |
| 2026-07-07 | 42.35 | -205 | 0 | -13 | -218 |
| 2026-07-06 | 44.10 | -88 | 0 | -9 | -97 |
| 2026-07-03 | 44.15 | 141 | 0 | -26 | 115 |
| 2026-07-02 | 45.30 | 462 | 0 | 28 | 490 |
| 2026-07-01 | 41.20 | 58 | 0 | -8 | 50 |
| 2026-06-30 | 41.80 | -37 | 0 | -1 | -38 |
| 2026-06-29 | 41.10 | -40 | 0 | -12 | -52 |
| 2026-06-26 | 41.40 | -140 | 0 | -28 | -168 |
| 2026-06-25 | 43.30 | -365 | 0 | -16 | -381 |
| 2026-06-24 | 44.00 | -273 | 0 | -8 | -281 |
| 2026-06-23 | 44.55 | -434 | 0 | -16 | -450 |
| 2026-06-22 | 46.70 | 606 | 0 | 38 | 644 |
| 2026-06-18 | 45.30 | 145 | 0 | 12 | 157 |
| 2026-06-17 | 44.80 | -98 | 0 | -1 | -99 |
| 2026-06-16 | 45.50 | -204 | 0 | -8 | -212 |
| 2026-06-15 | 46.00 | -108 | 0 | -2 | -110 |
| 2026-06-12 | 43.90 | -257 | 0 | -7 | -264 |
| 2026-06-11 | 43.80 | 135 | 0 | -25 | 110 |
| 2026-06-10 | 44.90 | 134 | 0 | -26 | 109 |
| 2026-06-09 | 46.95 | -243 | 0 | -2 | -245 |
| 2026-06-08 | 46.60 | 203 | 0 | -65 | 138 |
| 2026-06-05 | 49.40 | -154 | 0 | -4 | -158 |
| 2026-06-04 | 49.50 | -67 | 0 | -84 | -150 |
| 2026-06-03 | 50.60 | -1,316 | 0 | -146 | -1,462 |
| 2026-06-02 | 53.60 | -2,057 | 0 | -66 | -2,122 |
| 2026-06-01 | 54.30 | 2,123 | 0 | 205 | 2,327 |
| 2026-05-29 | 50.40 | 957 | 0 | 80 | 1,037 |
| 2026-05-28 | 47.80 | -26 | 0 | -70 | -96 |
| 2026-05-27 | 48.45 | -2,122 | 0 | -142 | -2,264 |
| 2026-05-26 | 51.90 | 633 | 0 | 200 | 833 |
| 2026-05-25 | 50.00 | -425 | 0 | 1 | -424 |
| 2026-05-22 | 49.60 | 1,665 | 0 | 45 | 1,710 |
| 2026-05-21 | 47.60 | 467 | 0 | 21 | 488 |
| 2026-05-20 | 46.45 | -338 | 0 | -30 | -368 |
| 2026-05-19 | 47.45 | -263 | 0 | -69 | -332 |
| 2026-05-18 | 49.85 | -529 | 0 | 66 | -463 |
| 2026-05-15 | 48.55 | 1,258 | 0 | 33 | 1,291 |
| 2026-05-14 | 45.85 | -136 | 0 | -30 | -166 |
| 2026-05-13 | 46.60 | -537 | 0 | -18 | -555 |
| 2026-05-12 | 48.30 | 193 | 0 | 1 | 194 |
| 2026-05-11 | 47.15 | -243 | 0 | -4 | -247 |
| 2026-05-08 | 47.00 | -81 | 0 | 110 | 29 |
| 2026-05-07 | 46.95 | -408 | 0 | -14 | -422 |
| 2026-05-06 | 47.20 | -351 | 0 | -39 | -390 |
| 2026-05-05 | 48.40 | 15 | 0 | -106 | -91 |
| 2026-05-04 | 51.70 | 934 | 0 | 159 | 1,093 |
| 2026-04-30 | 47.00 | 1,123 | 0 | -32 | 1,091 |
| 2026-04-29 | 47.10 | -212 | 0 | -12 | -224 |
| 2026-04-28 | 47.50 | -391 | 0 | 122 | -269 |
| 2026-04-27 | 46.00 | 516 | 0 | 32 | 548 |
| 2026-04-24 | 43.20 | 91 | 0 | -37 | 54 |
| 2026-04-23 | 44.25 | -275 | 0 | -45 | -320 |
| 2026-04-22 | 47.00 | 159 | 0 | 7 | 166 |
| 2026-04-21 | 46.05 | -23 | 0 | -18 | -41 |
| 2026-04-20 | 47.20 | -243 | 0 | 8 | -235 |
| 2026-04-17 | 47.05 | -31 | 0 | 4 | -27 |
| 2026-04-16 | 47.10 | 102 | 0 | -19 | 83 |
| 2026-04-15 | 48.00 | -759 | 0 | 46 | -713 |
| 2026-04-14 | 45.65 | -52 | 0 | 33 | -19 |
| 2026-04-13 | 41.50 | -24 | 0 | 11 | -13 |
| 2026-04-10 | 40.95 | -10 | 0 | -4 | -14 |
| 2026-04-09 | 41.10 | -115 | 0 | -5 | -120 |
| 2026-04-08 | 42.45 | 109 | 0 | 8 | 117 |
| 2026-04-07 | 41.60 | -7 | 0 | -2 | -9 |
| 2026-04-02 | 41.85 | -193 | 0 | -33 | -226 |
| 2026-04-01 | 44.05 | 224 | 0 | 8 | 232 |
| 2026-03-31 | 43.80 | 364 | 0 | 12 | 376 |
| 2026-03-30 | 43.00 | 3 | 0 | 6 | 9 |
| 2026-03-27 | 43.80 | -182 | 0 | 18 | -164 |
| 2026-03-26 | 43.20 | -335 | 0 | -18 | -353 |
| 2026-03-25 | 45.60 | 108 | 0 | 46 | 154 |
| 2026-03-24 | 42.30 | 9 | 0 | 0 | 9 |
| 2026-03-23 | 42.40 | 190 | 0 | -1 | 189 |