≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4533 協易機 / K線圖(日)

4533 協易機

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
33.2530.25+3+9.92%8.93%30.5533.2530.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,4603.42億4,0802.56張/筆32.692.0555.421.3
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)
5,2061.62億4,4311.17張/筆31.12-0.55 (-1.79%)

連續漲跌: 首日上漲  ( +3元 / +9.92%)

財報評分: 最新43分 / 平均44分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 協易機受邀參加福邦證券舉辦之實體法人說明會。 (公告訊息 11/13 19:22)

• 協易機董事會通過2026年第3季合併財務報告 (公告訊息 11/13 19:22)

• 【量大強漲股整理】輝達震撼彈！資金大逃亡？繼GPU 【2465 麗臺】+122% 、【6150撼訊】+32% 資安【6112邁達特】+24%，下一波換誰表現? (Anue鉅亨 11/13 18:18)

• 【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)

• 協易機買回庫藏股期間屆滿執行情形 (公告訊息 10/12 17:55)

• 協易機訂定2026年除息基準日及調整配息率 (公告訊息 09/01 18:31)

• 協易機董事會決議買回庫藏股 (公告訊息 08/13 20:49)

• 協易機內部稽核主管異動 (公告訊息 08/13 20:48)

• 協易機董事會通過2026年第2季合併財務報告 (公告訊息 08/13 20:47)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 協易機2026年第2季財務報告董事會預計召開日期為 2026年8月13日 (公告訊息 08/05 20:17)

• 協易機法人股東改派代表人董事 (公告訊息 07/07 17:00)

• 協易機董事會決議2026年第1次私募普通股訂價相關事宜 (補充應募人名單) (公告訊息 07/01 19:24)

4533 協易機 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共6,048日
成交價: 33.25元 (+3元/ +9.92%)成交張數: 1.05萬張成交金額: 3.42億元
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384高
近116日新高
首日上漲
(+3元/ +9.92%)
第119高
近6日新高
第112高
近6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
33.25元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價29.427.528.126.528.432.220.438.526.911.4513.812.318.1521.9
漲跌價+3.85+5.75+5.15+6.75+4.85+1.05+12.85-5.25+6.35+21.8+19.45+20.95+15.1+11.35
漲跌幅+13.1%+20.9%+18.3%+25.5%+17.1%+3.26%+63%-13.6%+23.6%+190%+141%+170%+83.2%+51.8%
振幅13.1%19.1%26.7%28.5%32.7%41.1%111%58.8%135%398%337%380%264%94.7%
成交張數2.05萬2.77萬7.1萬9.48萬11.9萬23.9萬92.8萬127萬349萬477萬517萬630萬769萬88.8萬
成交金額6.52億8.66億21.6億28.4億34.7億71.7億305億418億1,339億1,670億1,722億1,885億2,138億296億
週轉率11.5%15.5%39.8%53.1%66.7%134%520%711%1957%2676%2897%3530%4312%497%

* 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
'26/11/1330.5533.2530.5533.25+3+9.928.9310,4604,0802.563.42+1,4090-76.9+1,33310+3948,768+62790.9
'26/11/1230.3532.053030.25-0.55-1.796.665,2064,4311.171.62+2650+73.8+3399.26-688,374-4170.2
'26/11/1129.8531.229.430.8+1.4+4.766.124,8843,7851.291.48+27.70+94.6+1229.11+88,442-2210.25
'26/11/1029.530.929.1529.4-0.1-0.345.934,4303,2831.351.32+1,1110-21.1+1,0909.46-318,434-3230.27
'26/11/0928.1302829.5+2+7.277.272,7642,2061.250.81+7600+4.42+7648.83-578,465+1260.31
'26/11/0625.8528.5525.8527.5-1.2-4.189.415,3754,0861.321.46+7880+6+7948.4-4038,522-115250.29
'26/11/0533.333.3528.628.7-2.5-8.0115.213,4079,2221.454.06-1,1310+51.9-1,0797.88-8408,925+81401.57
'26/11/0428.531.228.531.2+2.8+9.869.5115,6967,6772.044.84+2,2340+35+2,2698.21+1,3779,765+631321.35
'26/11/032930.2528.2528.4-1.1-3.736.784,3962,8781.531.29-6900-16.6-7066.78+598,388+33690.82
'26/11/0227.630.2527.529.5+1.4+4.989.794,4083,1681.391.3+99.10+14+1136.88+2268,329+11360.43
'26/10/3028.2528.6527.9528.1-0.95-3.272.411,0867661.420.31+72.30-9.28+636.69-408,103-32250.31
'26/10/2929.629.628.6529.05-0.5-1.693.211,8071,1691.550.52+2570-2.49+2546.6-398,143-11570.7
'26/10/2829.8530.629.0529.55+0.4+1.375.323,9102,5881.511.16-5260+20-5066.44+88,182+14680.83
'26/10/272930.628.0529.15+0.5+1.758.93,2852,2601.450.97+1610+17.6+1796.58-658,174-3540.66
'26/10/2229.0530.328.3528.65-0.25-0.876.755,3053,6391.461.55-5680-0.48-5686.39-208,239+13570.69
'26/10/2127.329.427.228.9+2.05+7.648.194,8253,0701.571.38+3020+3.48+3066.63+4128,259+42440.53
'26/10/2026.627.926.526.85+0.35+1.325.281,4561,0821.350.39+1440+1+1456.38-67,847+120.03
'26/10/1926.2526.925.8526.5+0.2+0.763.996956641.050.18-50.90+0.76-50.16.29+397,853010.01
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
'26/10/1626.326.7526.1526.3+0.5+1.942.335794521.280.15+97.10-0.06+976.28-97,814010.01
'26/10/1526.526.6525.825.8-0.7-2.643.218106421.260.21-10.400-10.46.2+407,823010.01
'26/10/1426.527.326.326.5+0.5+1.923.851,6441,0771.530.44-2240-1-2256.19+287,783010.01
'26/10/1325.926.7525.726+0.2+0.784.071,1718041.460.31-1850+3-1826.29+777,755010.01
'26/10/1225.826.425.525.8+0.35+1.383.541,0166141.650.266.39-697,678010.01
'26/10/0825.525.5525.2525.45-0.05-0.21.183142841.110.08-7.2600-7.266.31+47,747010.01
'26/10/0725.625.625.2525.5+0.05+0.21.383032901.040.08+4100+416.31+97,743010.01
'26/10/0625.325.5525.1525.45-0.1-0.391.574924101.20.12+13300+1336.27-1237,734010.01
'26/10/05262625.4525.55-0.05-0.22.156744081.650.17+16.10-16+0.066.17-1507,857+110.01
'26/10/0225.5525.6525.225.6+0.05+0.21.769694692.070.25+50700+5076.08-5258,007-100
'26/10/0125.7525.7525.2525.55-0.1-0.391.953392581.310.09+90-2+75.79+188,532010.01
'26/09/3025.825.825.525.65+0.15+0.591.185394031.340.14+2070+2+2095.78+748,514010.01
'26/09/2925.3525.5524.925.5+0.35+1.392.584433411.30.11+280-13.7+14.35.65-48,440010.01
'26/09/242525.1524.5525.15002.395904321.370.15-13700-1375.62+178,444+110.01
'26/09/2324.825.1524.5525.15+0.25+12.411,0985801.890.27+4050+0.28+4055.65-7588,427000
'26/09/2225.3525.524.624.9-0.3-1.193.577286011.210.18-1580-0.3-1585.41-579,185000
'26/09/2125.3525.4524.925.2-0.1-0.42.174514191.080.11-3300-335.48-29,242000
'26/09/1824.5525.324.5525.3+0.7+2.853.055293601.470.13-25.600-25.65.48-219,244000
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
'26/09/1724.724.824.5524.6-0.1-0.41.013612601.390.09+2.4500+2.455.47-309,265000
'26/09/1624.224.924.224.9+0.55+2.262.872422321.040.06+64.60-0.79+63.85.38-69,295000
'26/09/1524.5524.5524.0524.35-0.2-0.812.044133301.250.1+240-0.83+23.25.33-449,301000
'26/09/1424.924.924.324.55+0.05+0.22.453092501.240.08+730-0.04+735.29+79,345-100
'26/09/1124.8524.8524.524.5-0.35-1.411.414242961.430.1-120-0.85-12.95.2-69,338-110.01
'26/09/1025.3525.3524.8524.85-0.5-1.971.974223181.330.11-980-4.63-1035.14-109,344020.02
'26/09/0925.325.3525.0525.35+0.1+0.41.194462861.560.11+700-0.4+69.65.15-19,354020.02
'26/09/0825.9525.9525.0525.25-0.75-2.883.464333911.110.11-1910-0.31-1915.1+159,355-120.02
'26/09/0725.92625.2526+0.3+1.172.924463881.150.11-27.70-0.26-285.11-179,340+130.03
'26/09/0425.925.925.425.7+0.1+0.391.953773291.150.1-1030-2.95-1065.07+139,357020.02
'26/09/0326.5526.5525.625.6-0.75-2.853.617936521.220.2-83.10-0.08-83.25.12-1449,344-120.02
'26/09/0226.226.826.126.35-0.1-0.382.655433091.760.14-18.30-0.2-18.55.09+1979,488030.03
'26/09/0126.526.625.9526.45+0.15+0.572.479774592.130.26-2770-38.9-3165.1+4769,291030.03
'26/08/3126.5526.5525.8526.3-0.2-0.752.644293321.290.11-1470-0.02-1475.25+88,815030.03
'26/08/2826.2526.525.7526.5+0.5+1.922.886724871.380.18+87.40-0.51+86.85.32+608,807030.03
'26/08/272626.2525.826+0.05+0.191.734723771.250.12+75.70-0.17+75.65.26-608,747-130.03
'26/08/2625.926.1525.525.95+0.2+0.782.524693971.180.12+160+0.87+16.95.22-778,807040.05
'26/08/2526.126.125.1525.75-0.15-0.583.676114461.370.16-120-0.34-12.35.21-738,884040.05
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
'26/08/2425.5525.9525.525.9+0.35+1.371.764874071.20.12+1330-1.12+1325.19-1908,957040.04
'26/08/2125.9525.9525.5525.55-0.3-1.161.553783171.190.1+640-1.46+62.55.11-569,147040.04
'26/08/2026.326.325.525.85-0.05-0.193.094153681.130.11+300-1.67+28.35.07+79,203-140.04
'26/08/1926.126.8525.8525.9-0.8-33.757995391.480.21-1500-0.31-1504.99-589,196050.05
'26/08/1827.427.4526.626.7-0.45-1.663.137984561.750.21+1390-1.23+1385.04+219,254-1250.05
'26/08/1728.428.926.927.15-1.25-4.47.041,2649661.310.35-5400-1.01-5414.95-19,233+10170.18
'26/08/1428.328.827.128.4+0.2+0.716.032,5631,6141.590.72-230-1.89-24.95.23+2859,234070.08
'26/08/1327.0529.452728.2+1.4+5.229.143,3412,0531.630.95+1550+49.3+2045.22+5398,949+470.08
'26/08/1226.326.826.126.8+0.1+0.372.627866931.130.21+1930+0+1935.11-278,410030.04
'26/08/112727.2525.7526.7+1.2+4.715.882,7881,9021.470.74-1,0390-1.47-1,0404.99+2638,437-230.04
'26/08/1025.225.7524.925.5+0.9+3.663.465944571.30.155.55+538,174+250.06
'26/08/0724.9525.7524.524.6-0.3-1.25.025673941.440.14-810-1.5-82.55.51+88,121030.04
'26/08/06252524.524.9-0.15-0.622032100.960.05-150-1-165.55+178,113030.04
'26/08/0524.8525.224.7525.05+0.7+2.871.854513381.330.11+1070+0.9+1085.56-778,096030.04
'26/08/0423.7524.6523.524.35+0.6+2.534.842862381.20.07+270-1.34+25.75.49+718,173030.04
'26/08/032323.952323.75+0.3+1.284.053052821.080.07-260+0.89-25.15.46-1008,102030.04
'26/07/3123.0523.522.823.45+1.25+5.633.154433281.350.1+140-1.96+125.47-308,202030.04
'26/07/3022.923.252222.2-1.15-4.935.359906711.480.22+1870-7.8+1795.43-2638,232+130.04
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
'26/07/2924.424.922.223.35-1.25-5.08111,6619131.820.39+4440-4.65+4395.32-4438,495+220.02
'26/07/2825.7525.7524.524.6-1.15-4.474.851,1826041.960.29+2170-10.4+2075-4188,938-2000
'26/07/2726.626.625.4525.75-0.25-0.964.424392971.480.11+1890-0.1+1895.46-1319,356-20200.21
'26/07/2426.4526.652626-0.45-1.72.463172641.20.08+510-9.34+41.75.34-129,487+10400.42
'26/07/23272726.2526.45-0.35-1.312.83222451.320.09+7.080-1.3+5.785.29-129,4990300.32
'26/07/2226.5527.126.5526.8+0.45+1.712.093762581.460.100-1.12-1.125.27+59,511+10300.32
'26/07/2126.2526.5526.1526.35+0.5+1.931.554102601.580.11+5000+505.25-19,506-3200.21
'26/07/202626.3525.125.85-0.15-0.584.819705561.740.25+790-3.19+75.85.21-289,507+23230.24
'26/07/1727.527.552626-1.8-6.475.581,3759411.460.37-4170-10.1-4275.15-1999,535000
'26/07/1628.5528.5527.827.8-0.75-2.632.635723831.490.16+17.30-5.31+125.38-639,734-300
'26/07/15292928.228.55+0.4+1.422.843372521.340.1-170-0.23-17.25.37+39,797+230.03
'26/07/1429.129.1527.5528.15-0.95-3.265.57075591.260.2-1100-8.88-1195.34-309,794+110.01
'26/07/1329.2529.6528.829.1-0.05-0.172.929234532.040.27-2640-6.47-2705.41-459,824000
'26/07/0929.5529.829.1529.15-0.5-1.692.196164461.380.18-310-8.87-39.95.58-1249,869-900
'26/07/0830.8530.8529.1529.65-0.35-1.175.678826451.370.26-2360-5.29-2415.57+669,993+790.09
'26/07/07313129.430-0.85-2.765.191,3618831.540.41-2970-0.78-2985.71+79,927-1120.02
'26/07/0631.0531.8530.430.85004.72,6591,6481.610.83-3420-7.18-3495.88+2049,920-4130.13
'26/07/0331.432.430.6530.85-0.35-1.125.616,7603,2302.092.12+99.30+13.1+1126.05-5109,716+9170.17
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
'26/07/0228.731.228.2531.2+2.8+9.8610.45,4642,2952.381.68+1,7660+2.44+1,7685.95+72910,226+380.08
'26/07/0128.5528.6527.9528.4+0.15+0.532.487534481.680.21+53.30-1.87+51.44.81+1259,497-750.05
'26/06/3028.2528.527.9528.25+0.6+2.171.996564271.540.18+1090-1+1084.77-429,372-33120.13
'26/06/2927.3528.1527.3527.65+0.35+1.282.935553871.430.15+53.60-8.04+45.54.69-339,414+3450.48
'26/06/2628.5528.627.1527.3-1.25-4.385.081,6701,1651.430.46-2650-23.4-2884.65-249,447-5420.44
'26/06/2529.1529.328.528.55-0.5-1.722.751,1667721.510.34-3760-21.2-3984.65-399,4710470.5
'26/06/2429.2529.4528.829.05-0.3-1.022.211,1118011.390.32-770-18.7-95.74.86+99,510+2470.49
'26/06/2330.7530.7529.2529.35-0.95-3.144.951,2549061.380.37-3730-5.45-3784.89+1509,501-3450.47
'26/06/2230.730.9530.230.3+0.1+0.332.481,6699401.780.51+3990+1.21+4005.12-979,3510480.51
'26/06/1830.130.429.8530.2+0.3+11.841,1046421.720.33+3080-1.27+3074.86-1299,448-5480.51
'26/06/1730.330.429.8529.9-0.3-0.991.828405661.480.25-180-23.8-41.84.67-359,572+8530.55
'26/06/1631.131.130.0530.2-0.55-1.793.417995561.440.24-410-23.1-64.14.68+579,6070450.47
'26/06/1531.231.3530.6530.75002.289787211.360.3+21.50+3+24.54.7+219,5500450.47
'26/06/1231.7531.930.6530.75+0.6+1.994.151,4988821.70.47+2850-9+2764.67+319,529+2450.47
'26/06/1129.8530.228.8530.15+0.3+1.014.521,1628031.450.34-20.80-32.8-53.64.47-189,498+2430.45
'26/06/103131.829.7529.85-1.2-3.866.61,8831,2081.560.58-2370-25.2-2624.48+39,516+1410.43
'26/06/0930.831.153031.05+1.9+6.523.951,6141,0481.540.49+1200+19.3+1394.62-609,513-8400.42
'26/06/0828.129.32829.15-1.85-5.974.192,0781,3391.550.59+0.040-49.5-49.44.53-2349,573+9480.5
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
'26/06/0532.533.2530.6531-0.8-2.528.184,5262,6671.71.43-1,3440-26.8-1,3714.52+1049,807-2390.4
'26/06/0431.7531.8531.231.8-0.1-0.312.041,4098751.610.44-960-21.2-1175.27+1809,703-2410.42
'26/06/0331.5532.453131.9+0.5+1.594.622,5591,4481.770.82+7490+4.38+7535.33+2399,5230430.45
'26/06/0233.0533.0530.531.4-1.3-3.987.83,7542,5091.51.18-1,2110-70-1,2814.85+89,284-48430.46
'26/06/0132.633.1532.2532.7+0.55+1.712.82,8561,6141.770.94+9310-10.8+9205.61-1119,276+3910.98
'26/05/2932.532.8531.832.15+0.15+0.473.282,7091,6121.680.87-2410-84.8-3265.01+3339,387-5880.94
'26/05/2832.233.131.732004.382,9171,7661.650.94+1230-63.2+59.85.14-609,054-12931.03
'26/05/2734.935.0531.9532-2.25-6.579.055,4613,4941.561.8-1,7580-154-1,9125.05+1949,114-491051.15
'26/05/2634.535.2533.1534.25+0.5+1.486.228,1984,7211.742.82+72.10+49.5+1226.09-368,920+301541.73
'26/05/25343532.8533.75+0.35+1.056.446,6934,0151.672.27+4790+93.3+5726.04-1018,95601241.38
'26/05/2233.1533.732.433.4+0.7+2.143.985,0563,1701.591.68+1,3260+230+1,5565.72-1809,057+171241.37
'26/05/2132.3533.153232.7+1+3.153.633,7102,3141.61.21+1,4480+30.9+1,4794.87-29,237+441071.16
'26/05/2031.732.2530.8531.7004.421,7201,2021.430.54+2640-49.5+2143.95+949,2390630.68
'26/05/1932.532.931.0531.7-0.35-1.095.772,2871,6191.410.72-2990-19.3-3183.75+199,145-1630.69
'26/05/1832.433.3531.432.05-0.15-0.476.065,0063,6871.361.62-1,0880+141-9473.87+1439,126-20640.7
'26/05/1531.232.6530.632.2+1.55+5.066.695,9483,5801.661.91+7940+31.6+8264.55+1688,983+34840.94
'26/05/1431.3532.2530.6530.65-0.6-1.925.121,6641,1781.410.52+470-9.72+37.34.05+198,815-5500.57
'26/05/1330.731.530.1531.25+0.15+0.484.341,7401,3571.280.53+770-15+623.99+238,796-2550.63
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
'26/05/1231.553230.731.1-0.65-2.054.091,3531,0631.270.42-1020+0.53-1013.92+318,773+3570.65
'26/05/1130.532.4530.331.75+1.25+4.17.051,7971,3331.350.57+3970+10.3+4073.98-638,742-1540.62
'26/05/0831.2532.930.3530.5-1-3.178.12,1591,5971.350.67-6260-32.2-6583.73+408,805-9550.62
'26/05/0731.7532.2531.431.5-0.2-0.632.681,5831,1481.380.5+550+3+584.04-548,765+1640.73
'26/05/0632.7532.831.1531.7-1.05-3.215.042,8202,0291.390.9-7200-53.1-7738.53+338,819-8630.71
'26/05/0531.134.230.932.75+1.65+5.3110.68,9434,4262.022.99+2,1290+88.3+2,2178.94+208,786+24710.81
'26/05/0431.832.331.0531.1004.021,8801,7091.10.59-2750-2.62-2787.59-918,766-21470.54
'26/04/3030.232.329.631.1+1.25+4.199.054,4302,7701.61.4+1,6240+40+1,6647.7-608,857+26680.77
'26/04/2930.230.629.8529.85-0.2-0.672.51,1988821.360.36-2020-7-2096.66+238,9170420.47
'26/04/2829.8530.5528.930.05+0.75+2.565.631,4611,1281.30.44+110+12.7+23.76.74+188,894-80420.47
'26/04/2730.130.128.129.3-0.5-1.686.711,7721,2881.380.52+4020-5.41+3976.71-378,876-61221.37
'26/04/2430.630.6529.7529.8-0.45-1.492.981,5281,1131.370.46-3280-4.47-3326.45+558,913-21281.44
'26/04/2333.3533.4529.930.25-2.95-8.8910.74,5253,3051.371.4-1,0250-59.3-1,0846.49-158,858+11301.47
'26/04/2233.8535.333.1533.2+0.85+2.636.657,0594,7181.52.4-2300+56.6-1736.91+5108,873+31291.45
'26/04/2132.232.731.332.35+0.45+1.414.392,3931,8781.270.76+270-12.2+14.86.91+858,363+171261.51
'26/04/2031.732.731.731.9+0.25+0.793.162,9141,8351.590.94+8640+6.97+8716.88-218,278+21091.32
'26/04/1731.632.3531.3531.65+0.05+0.163.161,8291,4691.250.58+1820-8.32+1746.33-808,299-41071.29
'26/04/1631.5531.83131.6+0.15+0.482.541,6021,2661.270.5+1490-36.8+1126.14-1278,379-421111.32
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
'26/04/1532.7532.7531.3531.45-0.3-0.944.414,0042,7201.471.28-1,0710-14.2-1,0856.04-3328,506+91531.8
'26/04/1430.23229.731.75+2.1+7.087.764,2782,7981.531.34+860+91+1776.37+2448,838+451441.63
'26/04/1329.429.82929.65+0.4+1.372.741,2671,0181.250.37+2580+2.72+2616.21-198,594+2991.15
'26/04/103030.529.229.25-0.45-1.524.381,6751,4111.190.5+880-3.91+84.16.05-1258,613+12971.13
'26/04/0930.530.529.6529.7-0.65-2.142.81,2971,4170.920.39-29.60-0.76-30.45.98-2288,738+85850.97
'26/04/0829.8530.429.730.35+1.2+4.122.41,3982,0500.680.42+6740+11.6+6865.99-88,967000
'26/04/0730.9530.9529.0529.15-0.9-36.321,3781,9780.70.41+50-49.5-44.55.56-1098,975000
'26/04/0231.7531.830.0530.05-1.1-3.535.621,5721,5041.050.48+1730-18.3+1555.55-2279,084000
'26/04/0131.831.831.0531.15+0.45+1.472.441,0811,0431.040.34+670-5.37+61.65.44-559,311-600
'26/03/3131.132.5530.730.7-0.45-1.445.942,4962,0511.220.79+760-19.2+56.85.4-1139,366-2660.06
'26/03/3031.831.831.131.15-1.75-5.322.131,9831,9651.010.62-1840-25.1-2105.34-79,479-58320.34
'26/03/273333.631.8532.9-0.25-0.755.283,1142,6341.181.02+30.50-43.2-12.75.46-539,486-55900.95
'26/03/2634.1535.633.133.15-0.75-2.217.3710,1196,5631.543.48-7670-0.03-7675.44+439,539-1101451.52
'26/03/2534.434.4533.233.9-0.1-0.293.688,3055,8121.432.81-1760-131-3075.92-989,496-632552.69
'26/03/2432.7534.832.334+2.2+6.927.8615,80510,1211.565.34+5570+193+7496.02+3309,594+2673183.31
'26/03/2330.4532.83031.8+0.5+1.68.953,4092,7641.231.09-100-11.4-21.45.66-1779,264-7510.55
'26/03/2032.232.5531.231.3-0.7-2.194.222,1792,0321.070.69+860-5.07+80.95.65-1469,441-26580.61
'26/03/1932.633.231.7532-1-3.034.392,6802,3671.130.87+640+0.7+64.75.59-549,587-100840.88
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
'26/03/1834.534.6532.433-0.95-2.86.634,1943,3461.251.39-2900+6-2845.55+1679,641-531841.91
'26/03/1733.1534.833.1533.95+1+3.035.014,1563,1851.31.41+5360+18.8+5555.73+259,474-62372.5
'26/03/1633.2534.1532.832.95-0.55-1.644.032,7823,1270.890.93+1070-25.5+81.55.39+639,449-132432.57
'26/03/133334.532.4533.5-0.4-1.186.053,1232,6011.21.05+1940+45.1+2395.31-829,386+682562.73
'26/03/1232.634.8532.333.9+1.55+4.797.887,3955,4391.362.51-7290+18.9-7105.18+4309,468+81881.99
'26/03/1132.0532.953232.35+0.3+0.942.964,1632,7681.51.35+1,0950+3.79+1,0995.63-809,038+431801.99
'26/03/103233.33132.05+0.05+0.167.196,1004,1091.481.95-4750-12.5-4874.91+359,118+31371.5
'26/03/0931.63231.3532-2.8-8.051.874,8783,5121.391.54-6710-38.6-7105.08-4399,083-3121341.48
'26/03/0635.136.1533.834.8-0.85-2.386.599,7876,5401.53.41+2630-40.8+2225.39-939,522+444464.68
'26/03/0538.1540.935.5535.65-2.1-5.5614.253,91828,9351.8620.8-3,1890-22.8-3,2125.11-2,0959,615-394024.18
'26/03/0436.338.736.337.75+2.55+7.246.8243,26022,7181.916.5+2540-33.5+2216.9+1,41511,710+2004413.77
'26/03/0332.335.23235.2+3.2+101013,2838,1521.634.6+1,3720+141+1,5136.59+84810,295+612412.34
'26/03/0231.332.7531.2532-0.95-2.884.552,0891,6581.260.67+4150-48.5+3665.64-1799,447-171801.91
'26/02/2632.8533.632.0532.95-0.05-0.154.72,6902,0001.350.88+1500-1.98+1485.35-729,626+311972.05
'26/02/2534.2534.353333-1.75-5.043.883,9683,0871.291.33-8640+6.8-8575.2-679,698-21661.71
'26/02/2432.93532.534.75+1.9+5.787.6112,3497,4701.654.24-3,9460+44.2-3,9025.59+5929,765+661681.72
'26/02/2331.6533.730.532.85+1.8+5.810.34,2612,8771.481.38-7750+18.4-7577.56+4569,173+141021.11
'26/02/1131.431.530.731.05-0.2-0.642.561,7241,3031.320.53+2590-35+2248.04-1288,737-61881.01
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
'26/02/1032.232.730.831.25-1.05-3.255.883,5682,4501.461.12+7410-79.1+6627.86-1738,865-971491.68
'26/02/0933.653432.232.3-0.55-1.675.483,5522,5491.391.16+1030-6.48+96.57.38-1279,038-102462.72
'26/02/0633.5533.8532.332.85-1-2.954.582,9892,0181.480.99+5350-33.9+5017.28-2159,165-1272562.79
'26/02/0535.4535.533.8533.85-2.4-6.624.555,8754,1301.422.03+1,1000-10+1,0906.94-1,0699,380-893834.08
'26/02/0435.736.935.236.25+0.35+0.974.745,3953,2821.641.95+6730+22+6956.22-18510,449+24724.52
'26/02/033838.1535.835.9-0.95-2.586.389,7745,5531.763.61-9000-64.9-9655.79+40510,634+194704.42
'26/02/0236.138.5535.4536.85+0.05+0.148.4212,4748,1181.544.62-2,0370+19.6-2,0176.25+36210,229+174514.41
'26/01/3038.738.9536.536.8-1.9-4.916.3313,1416,4782.034.91+3,5540+90.4+3,6447.5-2,0569,867-764344.4
'26/01/2940.941.8537.8538.7-2.55-6.189.726,83414,6471.8310.6-72.20-64.5-1375.25-1,40311,923+495104.28
'26/01/284141.84041.25+3.25+8.554.7441,88223,4501.7917.3+1,6880+92.7+1,7815.12+1,17213,326+1614613.46
'26/01/2736.739.836.638+1.3+3.548.7218,31311,4671.67.01+1490-61.1+87.93.95+3112,154+133002.47
'26/01/2635.738.234.2536.7+1.7+4.8611.323,45813,1421.788.63-1,1830+80-1,1033.45+65212,123-52872.37
'26/01/2335.3536.1532.535-0.35-0.9910.330,95215,0312.0610.7-1,0670-207-1,2744+57111,471-8182922.55
'26/01/2231.735.3531.535.35+3.2+9.951248,39220,6132.3516.4+910+278+3694.64+2,33610,900+8721,11010.2
'26/01/2129.432.1529.432.15+2.9+9.919.410,6224,9272.163.34-4840+60.5-4244.4+2078,564+432382.78
'26/01/2029.73029.0529.25-0.75-2.53.175,2753,3441.581.55+2160-46.8+1694.57-1678,357+91952.33
'26/01/1931.131.529.0530-0.35-1.158.0728,41114,7651.928.62-9080-65.1-9734.39+668,524-7461862.18
'26/01/1627.830.3527.7530.35+2.75+9.969.4215,6247,2062.174.61-1,0110+26.4-9854.58-588,458+82293211
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
'26/01/1526.7527.62627.6+2.5+9.966.3714,8458,8321.684-9930+119-8745.13-1928,516+711101.29
'26/01/142325.122.8525.1+2.25+9.859.856,1232,8552.141.5+5510-11.6+5395.59+8538,708+28390.45
'26/01/1323.123.222.4522.85+0.2+0.883.311,0996931.590.25-440+8-365.23+487,8550110.14
'26/01/1222.322.722.222.65+0.45+2.032.251,4147141.980.32+6420+15.8+6585.25-3387,807-2110.14
'26/01/0922.6522.721.722.2-0.15-0.674.474804141.160.11-360+6.63-29.44.84-288,1450130.16
'26/01/0822.92322.2522.35+0.35+1.593.411,1458211.390.26-110+5.56-5.444.86+838,1730130.16
'26/01/0721.622.621.622+0.45+2.094.641,1686321.850.26+3680+11+3794.85+208,0900130.16
'26/01/0621.62221.521.55+0.3+1.412.355294171.270.11+1870+2.57+1904.61-168,070+10130.16
'26/01/0522.7522.7521.121.25-1.05-4.717.41,2839811.310.28-6610-7.22-6684.48-438,086-930.04
'26/01/0221.922.6521.922.3+0.4+1.833.428275651.460.19+2010+4+2054.84+308,1290120.15
'25/12/3121.722.321.6521.9+0.2+0.9236183681.680.14+1300+10.6+1414.7-218,0990120.15
'25/12/3022.0522.0521.421.7-0.35-1.592.954963651.360.11-1590-0.08-1594.62+868,1200120.15
'25/12/2921.922.321.7522.05+0.35+1.612.534413261.350.1+1700+1.24+1714.69+168,034+9120.15
'25/12/2622.222.221.621.7-0.25-1.142.737373652.020.16+1220+5.32+1274.58-328,018030.04
'25/12/2422.1522.521.921.95+0.1+0.462.755273411.550.12+20+0.79+2.794.49+938,050-130.04
'25/12/2321.9522.2521.821.85+0.1+0.462.077103112.280.16-470-0.08-47.14.48+3427,957-140.05
'25/12/2221.421.9521.421.75+0.35+1.642.573392831.20.07+650+9.77+74.84.5-257,615050.07
'25/12/1921.4521.621.321.4+0.1+0.471.413682461.490.08+2070-0.55+2064.46-17,640+150.07
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
'25/12/1822.422.421.1521.3-0.45-2.075.757175881.220.15-300-2.58-32.64.32-417,641+140.05
'25/12/1722.322.321.721.75-0.25-1.142.734823441.40.11-890+0.91-88.14.33-77,682030.04
'25/12/1622.622.621.722-0.4-1.794.025033601.40.11-740-1-754.39+67,689-1430.04
'25/12/1522.222.4521.722.4+0.2+0.93.383753331.130.08+1090+2+1114.42-287,683-6170.22
'25/12/1222.222.7522.1522.2+0.1+0.452.714613541.30.1-200-1-214.34+117,7110230.3
'25/12/1122.522.72222.1-0.4-1.783.117785201.50.17+2300-15.6+2144.33+17,700-2230.3
'25/12/1023.223.222.422.5-0.65-2.813.461,4018461.660.32-1480+1.44-1474.19+397,699-25250.32
'25/12/0922.8523.2522.5523.15+0.3+1.313.061,3658831.550.31-2350+2-2334.25+467,660-5500.65
'25/12/0823.1523.322.6522.85-0.8-3.382.752,2191,3811.610.51-3810-11.8-3934.33+2147,614-6550.72
'25/12/0522.7524.622.5523.65+1.25+5.589.1512,8686,3852.023.09-7730+13.1-7604.53+3057,400+36610.82
'25/12/0421.2522.921.222.4+1.35+6.418.083,0471,8431.650.68-4210+6.22-4154.88+1417,095+13250.35
'25/12/032121.220.921.05+0.1+0.481.432592201.180.05+910-0.11+90.95.13-26,9540120.17
'25/12/0221.221.320.920.95-0.2-0.951.894103031.350.09-30-7.05-10.15.08-606,956-5120.17
'25/12/0121.721.72121.15-0.55-2.533.235194261.220.11-660-9.73-75.75.08-367,016-7170.24
'25/11/2821.72221.521.7+0.05+0.232.316234611.350.14+790-1.9+77.15.1-427,052-17240.34
'25/11/2722.5522.821.421.65-0.2-0.926.413,7292,2361.670.82-1,1530+54.2-1,0995.05-407,094+23410.58
'25/11/2620.821.8520.821.85+1.95+9.85.282,5688602.990.56+2750-1.32+2745.76+2427,134-22180.25
'25/11/2519.82019.719.9+0.3+1.531.532692301.170.05+1330-0.18+1335.58-566,892+1400.58
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
'25/11/2419.619.8519.619.6+0.25+1.291.292252121.060.04+900-2.17+87.85.5-676,9480390.56
'25/11/212020.3519.2519.35-0.55-2.765.537405681.30.15-270+0.22-26.85.44-337,015-3390.56
'25/11/2019.9520.1519.819.9+0.45+2.311.83862551.510.08+2000+0.67+2015.44-617,0480420.6
'25/11/1919.7519.919.419.45-0.4-2.022.524733871.220.09-110-2.89-13.95.31-847,109+1420.59
'25/11/1820.2520.519.8519.85-0.45-2.223.25484381.250.11-1340+1.63-1325.31-1197,193+4410.57
'25/11/1720.720.720.1520.3-0.25-1.222.683492891.210.07-90+28.6+19.65.39-387,312-1370.51