≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

9904 寶成 / K線圖(日)

9904 寶成

日期: 11/04期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.4525.9-0.45-1.74%2.7%25.92625.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
15,4203.93億5,2352.95張/筆25.50.45.390
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)
16,6174.31億5,4913.03張/筆25.92+0.05 (+0.19%)

連續漲跌: 連4漲→跌  ( -0.45元 / -1.74%)

財報評分: 最新45分 / 平均47分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 代子公司Great Pacific Investments Ltd.公告增資Precious Full Investments Limited，再轉增資子公司Pou Phong Vietnam Company Limited (公告訊息 11/03 17:59)

• 外資狠砍1073億！記憶體3檔、台積電慘遭提款　進出前10大一文看 (ETtoday新聞雲 11/03 16:30)

• 外資單日重砍台股1124億元創史上第七大賣超 反手布局防禦型傳產股 (Anue鉅亨 10/30 17:44)

• 外資10月砍台股9943億！今提款友達2.8萬張最兇　進出榜一文看 (ETtoday新聞雲 10/30 17:17)

• 聯電跌停兇手現形！外資狂倒12萬張　面板雙虎也中槍 (ETtoday新聞雲 10/29 16:35)

• 台股收復47K失土！外資轉為買超159億元　回補面板雙虎 (ETtoday新聞雲 10/28 17:43)

• 代重要子公司裕元工業(集團)有限公司公告盈利警告 (公告訊息 10/26 17:42)

• 外資對台積電連9砍！累計提款逾12萬張　今日進出前10大一文看 (ETtoday新聞雲 10/19 17:37)

• 代子公司英屬維爾京群島商普愛亞細亞皮革(股)公司台灣分公司公告向寶成取得不動產使用權資產 (公告訊息 10/16 18:01)

• 代子公司歐利速精密工業(股)公司公告向寶成取得不動產使用權資產 (公告訊息 10/16 18:00)

• 代子公司裕典科技(股)公司公告向關係人取得不動產使用權資產 (公告訊息 10/16 17:59)

• 外資砍台股3025億史上最慘！提款台積電3.4萬張　買賣前10大曝光 (ETtoday新聞雲 10/15 16:41)

• 寶成之子公司裕元工業(集團)有限公司及寶勝國際(控股)有限公司2026年9月自結營收 (公告訊息 10/12 17:22)

• 台股量縮拉回！一文看外資進出前10大　友達居賣超第1名 (ETtoday新聞雲 10/08 18:09)

• 代重要子公司裕元工業(集團)有限公司("裕元工業")公告持續關連交易事宜 (公告訊息 10/07 17:38)

• 寶成2026年上半年業績轉盈向上 8月營收206億元呈現月增年增 (Anue鉅亨 09/10 18:16)

• 寶成之子公司裕元工業(集團)有限公司及寶勝國際(控股)有限公司2026年8月自結營收 (公告訊息 09/10 17:20)

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 寶成受邀參加富邦證券舉辦之線上法說會 (公告訊息 09/03 17:38)

• 外資連3買台股！進出前10大一文看　掃貨聯電逾8萬張 (ETtoday新聞雲 08/28 17:50)

• 外資砸490億回補台股！爆買2檔記憶體　成南亞科飆天價大功臣 (ETtoday新聞雲 08/27 16:48)

• 台股反彈止步！外資連5買　掃貨力積電14萬張、反手賣國巨 (ETtoday新聞雲 08/14 17:59)

• 寶成上半年稅後純益69.83億元每股賺2.37元 (Anue鉅亨 08/13 18:54)

• 寶成2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/13 17:40)

• 代重要子公司裕元工業(集團)有限公司("裕元工業")公告董事會決議2026年中期股息分派 (公告訊息 08/12 17:59)

• 寶成之子公司裕元工業(集團)有限公司及寶勝國際(控股)有限公司2026年7月自結營收 (公告訊息 08/10 17:27)

• 寶成2026年第二季財務報告董事會召開日期為2026年8月13日 (公告訊息 08/05 17:41)

• 外資買超刷史上第3大！前10大進出一文看　回補凱基金、賣群創 (ETtoday新聞雲 08/05 17:33)

• 代子公司High Glory Footwear India Private Ltd公告以租地委建興建廠房 (補充2025/02/14公告) (公告訊息 07/10 18:37)

• 寶成之子公司裕元工業(集團)有限公司及寶勝國際(控股)有限公司2026年6月自結營收 (公告訊息 07/10 17:02)

• 外資提款台股255億！面板雙虎逆勢吸金　群創買超衝第一 (ETtoday新聞雲 07/06 17:07)

• 外資提款台股1431億！面板砍最兇　買賣超前10一次看 (ETtoday新聞雲 06/26 17:31)

9904 寶成 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共9,171日
成交價: 25.45元 (-0.45元/ -1.74%)成交張數: 1.54萬張成交金額: 3.93億元
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1158低
近5日新低
連4漲→跌
(-0.45元/ -1.74%)
第1067高
近2日新低
第2034高
近2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
25.45元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年
'06/11/06
~11/04
今年
01/02
~11/04
起算價25.825.226.424.323.4525.628.6538.429.633.8540.823.5529.930.15
漲跌價-0.35+0.25-0.95+1.15+2-0.15-3.2-12.95-4.15-8.4-15.35+1.9-4.45-4.7
漲跌幅-1.36%+0.99%-3.6%+4.73%+8.53%-0.59%-11.2%-33.7%-14%-24.8%-37.6%+8.07%-14.9%-15.6%
振幅3.1%4.17%6.63%10.3%14.9%14.1%31.8%55.9%72.5%63.4%55.1%135%137%30.2%
成交張數4.14萬7.29萬15.9萬31.3萬85.4萬223萬341萬737萬998萬1,338萬2,202萬3,068萬4,423萬303萬
成交金額10.7億18.7億41.1億80.8億214億562億909億2,224億3,132億4,185億7,136億1.04兆1.4兆794億
週轉率1.4%2.47%5.38%10.6%29%75.7%116%250%339%454%747%1041%1501%103%

* 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
'26/11/0425.92625.325.45-0.45-1.742.715,4205,2352.953.93-627+216-25.2-43629.4+22619,239+501650.86
'26/11/0325.826.125.725.9+0.05+0.191.5516,6175,4913.034.31+9,260-369+606+9,49729.4-10319,013+101150.6
'26/11/0225.92625.725.85+0.05+0.191.169,3463,2332.892.42+3,002+45+51.3+3,09829.1-6119,116-131050.55
'26/10/3025.625.825.325.8+0.15+0.581.9516,8774,6603.624.33+7,156-36+308+7,42829-58619,177+121180.62
'26/10/2925.225.825.0525.65+0.45+1.792.9814,6194,9862.933.74+7,806-82+117+7,84128.8-64019,763+591060.54
'26/10/2825.825.8525.125.2-0.7-2.72.928,3689,8332.887.19-10,993-70-198-11,26128.6+94720,403+5470.23
'26/10/2726.5526.5525.925.9-0.45-1.712.4714,2774,9802.873.74+943-75.7-27.1+84029-12219,456-69420.22
'26/10/2226.326.4526.226.35-0.05-0.190.9511,3703,7673.023+4,952-1,358+430+4,02429-1,04019,578-41110.57
'26/10/2126.726.726.2526.4-0.15-0.561.6915,0456,4592.333.98+2,001-542+154+1,61228.9-8620,618+991150.56
'26/10/2026.226.826.226.55+0.15+0.572.2716,7055,56934.43+3,215+1,165+972+5,35328.9-28420,704+8160.08
'26/10/1926.626.626.1526.4-0.1-0.381.717,5065,6363.114.61+5,745-989+494+5,25028.8-52820,988080.04
'26/10/1626.426.826.426.5+0.25+0.951.5220,6086,6263.115.48+9,549-302+187+9,43428.6-25321,516-580.04
'26/10/1526.0526.252626.25+0.15+0.570.9621,4467,0833.035.61+12,461+40+1,328+13,82828.3-81621,769-2130.06
'26/10/1425.8526.1525.8526.1+0.25+0.971.1615,8044,8673.254.12+7,299+305-13.5+7,59027.9+8422,585+1150.07
'26/10/1325.52625.525.85+0.2+0.781.9519,9706,4833.085.16+9,306-34+278+9,55027.7-26922,5010140.06
'26/10/1225.0525.7525.0525.65+0.6+2.42.7923,6497,2763.256.05+10,293-75+259+10,47727.4-83222,770+5140.06
'26/10/0824.8525.1524.8525.05+0.1+0.41.215,2634,6403.293.82+6,440+62+126+6,62827.1-18723,602+290.04
'26/10/0724.62524.5524.95+0.35+1.421.8314,3904,1853.443.58+8,504+157+411+9,07226.9-2,70923,789+470.03
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
'26/10/0624.3524.6524.324.6+0.3+1.231.445,4582,2912.381.34+237-80+293+45026.6-10526,498-130.01
'26/10/0524.824.824.324.3-0.4-1.622.0214,8765,1302.93.64-9,676-78-54-9,80826.6+80426,603-540.02
'26/10/0224.824.8524.624.7-0.15-0.61.018,1712,4483.342.02-3,725-14.7+247-3,49326.9+63225,799-890.03
'26/10/0124.8524.924.724.85-0.1-0.40.88,9763,4142.632.23-715+8+231-47627+8925,1670170.07
'26/09/3024.824.9524.7524.95+0.15+0.60.818,1932,6183.132.04-1,869+129+139-1,60027-14825,078+12170.07
'26/09/29252524.824.8-0.15-0.60.88,3312,7633.022.07+424-51+117+49027.2-17825,226050.02
'26/09/2424.925.0524.7524.95+0.05+0.21.28,3242,6623.132.07-234+46.3-233-42127.2-5525,404050.02
'26/09/2324.825.0524.5524.9+0.3+1.222.0310,8853,6882.952.71+4,974+96+41.1+5,11127.2-77125,459+250.02
'26/09/2224.924.924.624.6-0.25-1.011.216,7022,6492.531.65-3,105+186+4.35-2,91527+60626,230-330.01
'26/09/2124.6524.924.6524.85+0.15+0.611.019,5522,9503.242.37+1,919+34+187+2,14027.1-35825,624+260.02
'26/09/1824.924.924.624.7-0.1-0.41.2119,7893,6235.464.89-5,800+3,016+365-2,41927-3125,982040.02
'26/09/1724.5524.824.424.8+0.3+1.221.6314,2624,3053.313.52+2,443+3,027-5.86+5,46427.2-43326,013040.02
'26/09/1624.3524.5524.324.5+0.25+1.031.0312,9683,3423.883.17-3,055+3,454+203+60327-19926,446040.02
'26/09/1524.1524.3524.0524.25+0.2+0.831.256,5672,2842.881.59+1,381+188-19.6+1,55027.1-13526,645040.02
'26/09/1424.224.252424.05-0.15-0.621.037,3772,7662.671.78-2,378+57+43.4-2,27827.1+12926,780040.01
'26/09/1124.124.32424.2+0.1+0.411.249,6293,3922.842.32-2,620+262-155-2,51327.1-9726,651040.02
'26/09/1024.4524.5524.124.1-0.45-1.831.8316,9266,0722.794.1-10,916+42+133-10,74127.2+42826,748-140.01
'26/09/0924.5524.6524.4524.55-0.15-0.610.8110,4313,5652.932.56-5,706-59.5+25.6-5,74027.5+32626,320050.02
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
'26/09/0824.6524.7524.524.7+0.1+0.411.026,4062,2982.791.58+802+145+113+1,06027.7+10525,994050.02
'26/09/0724.7524.7524.524.6001.027,7823,2442.41.91-3,044+356+281-2,40727.8+1925,889050.02
'26/09/0424.724.7524.524.6+0.05+0.21.025,7292,6792.141.41-1,098+23.3+373-70227.8-13325,870-150.02
'26/09/0324.724.8524.5524.55-0.2-0.811.218,2783,0542.712.04-3,607-18.5-62.7-3,68827.8-19726,003-160.02
'26/09/0224.924.924.624.75-0.15-0.61.28,1192,7202.982.01-2,862+21+441-2,40028-6926,200-170.03
'26/09/0124.72524.724.9+0.05+0.21.216,9853,4302.041.74+81+38.6+156+27528.1-36726,269-380.03
'26/08/3124.424.8524.2524.85+0.5+2.052.4619,1894,7584.034.74+7,528+41-147+7,42228.1-1,02526,636+6110.04
'26/08/2824.6524.6524.3524.35-0.45-1.811.2122,8548,1562.85.59-17,553-111-80.3-17,74427.8+95227,661-150.02
'26/08/2725.0525.1524.7524.8-0.25-11.611,9034,4712.662.96-7,057-113-110-7,28028.4+22326,709060.02
'26/08/2625.0525.625.0525.05-0.05-0.22.1917,0615,2223.274.31-2,957-108+69-2,99628.6+3226,486-760.02
'26/08/2524.9525.1524.925.1+0.05+0.217,1622,7652.591.8+2,710-129-14+2,56728.7-24826,454+7130.05
'26/08/2425.0525.124.825.05+0.05+0.21.210,8753,7042.942.71-118-84+13.7-18928.7+32726,702060.02
'26/08/2125.0525.2524.925-0.05-0.21.414,6014,9342.963.66-872-189+2.13-1,05828.7-20526,375060.02
'26/08/2024.8525.1524.8525.05+0.35+1.421.2120,6735,1424.025.18+7,213-125+78.9+7,16728.8-1,38926,580060.02
'26/08/1924.5524.924.324.7+0.2+0.822.4517,2995,0623.424.26+1,365+43-480+92828.6-1,00327,969+160.02
'26/08/1824.724.724.324.5-0.3-1.211.6118,6525,6263.324.57-4,243+98-17.8-4,16328.6+32028,972-250.02
'26/08/1725.2525.324.6524.8-0.45-1.782.5722,0586,9873.165.49-10,599+507+93.3-9,99828.8+1,67628,652-570.02
'26/08/1424.4525.3524.4525.25+1.35+5.653.7755,09714,7023.7513.7+21,199+119+434+21,75229.2+11526,976-231120.04
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
'26/08/13242423.7523.9-0.05-0.211.0414,0764,2513.313.36-3,485+280-118-3,32328.4+8426,86102430.9
'26/08/1224.0524.1523.923.95-0.1-0.421.0411,9873,4513.472.88-3,377+80+1.7-3,29528.5+37826,777-622430.91
'26/08/1124.124.22424.05-0.05-0.210.8310,3873,1533.292.5+772+115+13.6+90128.6-69826,399-1013051.16
'26/08/102424.1523.7524.1+0.2+0.841.6712,1183,9553.062.91+2,533+109+52.2+2,69428.6+16527,097-1144061.5
'26/08/0723.7524.123.7523.9+0.15+0.631.4717,3904,2794.064.16+2,079+123-93.1+2,10928.4-11426,932-1085201.93
'26/08/0623.3523.823.323.75+0.3+1.282.1312,6314,0273.142.98+5,287+133-387+5,03328.3-57527,046+6046282.32
'26/08/0523.8523.923.423.45-0.3-1.262.1139,36613,3112.969.28-25,566+91.2-183-25,65828.1+1,09027,621-39240.09
'26/08/0424.0524.123.7523.75-0.55-2.261.4428,0449,2133.046.69-17,770+10+148-17,61228.8+2,02326,531-2630.24
'26/08/0323.924.323.724.3+0.35+1.462.5114,8534,0873.633.58+3,368-94.9-172+3,10129.4-27224,508-93650.27
'26/07/3124.124.4523.923.95-0.05-0.212.2923,0777,5413.065.56+2,1400+101+2,24129.2+19124,780+1411580.64
'26/07/3024.1524.223.9524-0.1-0.411.0420,1345,1453.914.84+8,263-14.4+96.5+8,34529.1-6924,5890170.07
'26/07/2924.124.3523.724.1+0.05+0.212.727,9939,4622.966.72+5,607+32+278+5,91828.9-46024,658+6170.07
'26/07/2824.324.42424.05-0.25-1.031.6518,1896,0183.024.39-5,320+5+215-5,09928.6-54525,118+8110.04
'26/07/2724.3524.4524.224.3-0.1-0.411.0212,2044,4272.762.97+114+38-260-10828.8-76425,663030.01
'26/07/2424.324.624.324.4+0.15+0.621.2411,3773,5953.162.78-443+11-9-44128.8-7026,427030.01
'26/07/2324.324.4524.224.25001.0313,7933,6353.793.35+330-3,033-31.9-2,73528.8-4226,497-330.01
'26/07/2224.424.5524.2524.25-0.15-0.611.2321,2675,0454.225.18-2,496-3,103-4.89-5,60428.8-32026,539060.02
'26/07/2124.424.724.424.4+0.05+0.211.2317,8474,3124.144.38+2,778-3,138-624-98528.9-25026,859060.02
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
'26/07/2024.8524.9524.3524.35-0.25-1.022.4424,0056,0403.975.88-3,387-3,092+930-5,54928.8+66227,109-1460.02
'26/07/1724.825.4524.4524.6004.0748,29913,8273.4912+13,263-4,141+820+9,94228.8+2,14126,447+17200.08
'26/07/1624.3524.824.3524.6+0.3+1.231.8536,8406,1615.989.07+15,813-1,372+337+14,77828.4+1,39124,306-530.01
'26/07/1524.1524.42424.3+0.25+1.041.6616,5254,5753.614+2,460-45.7-415+1,99927.9+45822,915080.03
'26/07/1424.3524.4523.924.05-0.2-0.822.2721,7966,3153.455.24-6,283+290+599-5,39427.8+21522,457+580.04
'26/07/1324.2524.624.224.25001.6516,4324,3023.824-725-244+172-79727.9-27322,242+130.01
'26/07/0924.3524.4524.224.25-0.05-0.211.0315,9084,8603.273.87-1,376+62.5-17-1,33128-7622,515-320.01
'26/07/0824.3524.4524.2524.3-0.05-0.210.8212,6893,8013.343.09-2,531+69+200-2,26228-1222,591-150.02
'26/07/0724.424.524.224.35001.2318,6524,8913.814.54-2,925+92.4+535-2,29828-7522,603+360.03
'26/07/0624.7524.8524.3524.35-0.1-0.412.0420,2996,6103.074.97-10,157-6.74+160-10,00428.2+40022,678+130.01
'26/07/0324.124.724.124.45+0.35+1.452.4925,7166,5473.936.29+8,217+25.3+366+8,60828.4+31722,278+120.01
'26/07/022424.323.824.1+0.4+1.692.1143,49911,0943.9210.4-4,079+104-1,056-5,03128.2+1,56621,961+110
'26/07/0125.425.62525-0.35-1.382.3762,37715,9393.9115.7+7,502-35,825-916-29,24028.4-63120,395000
'26/06/3025.425.5525.325.35-0.05-0.20.9829,1119,9662.927.39-8,044-5,995-283-14,32228+31921,026000
'26/06/2925.3525.4525.2525.4+0.1+0.40.7925,1047,9993.146.37-5,420-4,166-236-9,82228.3+47120,707000
'26/06/2625.9525.9525.325.3-0.65-2.52.542,07914,8862.8310.8-24,806-5,982+75.5-30,71328.4+93020,236-200
'26/06/2525.926.225.925.95001.1628,1107,7043.657.32-8,839-5,732-47-14,61829.1+24819,306020.01
'26/06/242626.0525.8525.95-0.05-0.190.7718,1875,9433.064.72-4,050-3,418+19.9-7,44829.3-14619,058-120.01
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
'26/06/2326.226.252626-0.1-0.380.9621,0176,0783.465.48-10,351-3,661-6-14,01829.4+62919,204030.02
'26/06/2226.3526.5526.126.1-0.05-0.191.7222,7246,9123.295.97-9,028-3,396-40.4-12,46429.9+14518,575-130.02
'26/06/1826.526.7526.1526.15-0.3-1.132.2743,1929,3144.6411.4-14,775-3,948+1,237-17,48630.1+92018,430040.02
'26/06/1726.226.7526.1526.45+0.25+0.952.2919,9115,6933.55.28-671-2,884+3,604+4930.4-50517,503-440.02
'26/06/1626.826.826.226.2-0.45-1.692.2522,4716,7723.325.93-9,282-2,551+326-11,50730.5+91618,008+480.04
'26/06/1526.8526.926.5526.65001.3119,2415,6143.435.14-8,801-88.5+35.9-8,85431+20517,092040.02
'26/06/1226.526.826.4526.65+0.35+1.331.3317,8574,5333.944.76+4,974-107-29.1+4,83831.5-2,14616,887040.02
'26/06/1126.3526.4526.126.3-0.2-0.751.3217,3295,6963.044.55-6,325+24-225-6,52631.4-13919,033040.02
'26/06/1026.626.926.3526.5002.0828,0677,7253.637.48+1,434-286+261+1,40831.7-24219,172-340.02
'26/06/092626.652626.5+0.6+2.322.5124,4596,9103.546.46-566-455-18.4-1,03931.6-1,71219,414+270.04
'26/06/0825.826.0525.5525.9-0.55-2.081.8921,1516,5383.245.47-2,109-107+180-2,03631.6-85021,126050.02
'26/06/0526.5526.6526.3526.45+0.05+0.191.1421,0515,8613.595.58-6,229-236-234-6,69931.6+69421,976-150.02
'26/06/0426.526.726.3526.4-0.1-0.381.3221,9466,8133.225.82-10,362-152+229-10,28431.9+34021,282+160.03
'26/06/0326.326.526.0526.5+0.4+1.531.7223,2957,9822.926.14-8,791-566+284-9,07432.2+1,94320,942-12350.02
'26/06/0225.7526.3525.6526.1+0.3+1.162.7123,7317,0003.396.2+356-671+30.2-28532.4+60018,999-51280.67
'26/06/0125.525.825.425.8+0.35+1.381.5722,8217,9922.865.86+408-3,527-19-3,13832.4+2518,399-11330.72
'26/05/2925.2525.5525.225.45+0.25+0.991.3912,3344,8292.553.13-1,093-1,908-97.8-3,09932.4+77218,374+41340.73
'26/05/2825.3525.525.125.2-0.15-0.591.5816,1066,9082.334.06-5,063-2,253-26.1-7,34232.4+68117,60201300.74
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
'26/05/2725.625.625.3525.35-0.2-0.780.9816,9847,1292.384.32-8,757-597-46.8-9,40132.6+42816,92101300.77
'26/05/2625.725.8525.525.55-0.1-0.391.3611,9255,2362.283.06-5,286-769-97.9-6,15332.9+1,40316,493-51300.79
'26/05/2525.8525.8525.5525.65-0.15-0.581.1613,5945,8842.313.49-7,014-800-60.2-7,87433+36215,090+261350.89
'26/05/2225.825.925.725.8000.7812,5924,5322.783.25-6,038-523-193-6,75537.8-4,57314,72801090.74
'26/05/2125.7525.925.625.8+0.15+0.581.1716,0775,1803.14.14-3,353-282-388-4,02338-28519,301+11090.56
'26/05/2026.226.225.6525.65-0.45-1.722.1118,3117,2222.544.72-13,669-229-317-14,21538+86119,586+41080.55
'26/05/1926.3526.6526.126.1-0.25-0.952.0914,6646,5382.243.86-704-1,627-118-2,45038.4+97318,725-121040.56
'26/05/1826.526.6526.0526.35+0.35+1.352.3116,3996,6062.484.33-2,030-357-119-2,50538.5+3,61717,752+121160.65
'26/05/1526.1526.725.926+0.15+0.583.0921,7487,4162.935.72-1,106-703-71.4-1,88138.6+71714,135-31040.74
'26/05/1426.0526.1525.8525.85-0.2-0.771.1511,1124,5192.462.88-3,309-884-214-4,40638.6+54913,418-11070.8
'26/05/1325.8526.1525.626.05+0.2+0.772.1312,9305,6212.33.34-2,215-539-139-2,89338.7+33212,869+11080.84
'26/05/122626.1525.825.85+0.05+0.191.3614,8706,0222.473.85-601-2,557-336-3,49438.7-23612,53701070.85
'26/05/1125.9526.225.7525.8-0.1-0.391.7417,5396,9542.524.54-8,708-962-265-9,93538.8+42812,77301070.84
'26/05/0826.226.225.7525.9-0.05-0.191.7311,6465,6112.083.01-3,899-1,462-105-5,46739.1+30712,345-21070.87
'26/05/0725.726.125.5525.95+0.35+1.372.1514,7145,0082.943.8-2,891-849-26.1-3,76739.2+18212,03801090.91
'26/05/0625.725.825.525.6001.1710,2595,0462.032.63-3,630-1,010-112-4,75239.2+28111,856-151090.92
'26/05/0525.625.825.425.6001.5610,1575,06922.6-2,328-493-169-2,99039.4-71811,57501241.07
'26/05/0426.0526.0525.5525.6-0.15-0.581.9412,1766,2801.943.13-4,991-451-186-5,62839.4+12812,293+21241.01
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
'26/04/3025.926.325.7525.75-0.1-0.392.1312,9786,1572.113.36-4,185-1,989-61.8-6,23639.5+12212,165+11221
'26/04/2925.825.9525.825.85+0.05+0.190.5811,6346,1721.893.01-5,892-1,493+42.9-7,34239.7-112,043-101211
'26/04/2826.0526.225.825.8-0.4-1.531.5320,8209,9652.095.4-6,323-986-413-7,72239.8+53312,044-11311.09
'26/04/2726.526.526.1526.2-0.4-1.51.3213,6196,1592.213.58-4,013-900-574-5,48840+11711,511-171321.15
'26/04/2426.826.826.526.6-0.15-0.561.1214,4666,9382.093.85-8,443+3,182-152-5,41340.1-8811,394-51491.31
'26/04/2326.626.8526.526.75+0.05+0.191.3120,8788,2252.545.56-9,814+2,654+116-7,04440.4-9711,482-51541.34
'26/04/222727.126.626.7-0.35-1.291.8529,66310,3392.877.93-16,769+2,497-75.5-14,34740.8+80111,579+1021591.37
'26/04/2127.527.527.0527.05-0.45-1.641.6427,94611,7112.397.59-17,670+3,762-13.2-13,92241.3+29110,778+8570.53
'26/04/2027.927.927.527.5-0.4-1.431.4323,3789,5662.446.46-6,563-251-18-6,83241.8+20910,487+5490.47
'26/04/1728.228.2527.827.9-0.2-0.711.616,2976,9852.334.56-5,172-1,718-146-7,03642.1-15110,278+1440.43
'26/04/1628.1528.328.0528.1+0.05+0.180.8911,4654,8452.373.23-1,948-2,051-142-4,14042.3-10210,4290430.41
'26/04/1528.228.252828.05000.897,5933,5752.122.13-1,060-1,585-245-2,89042.3+12710,531+2430.41
'26/04/1428.1528.227.9528.05+0.05+0.180.899,6124,4492.162.7-1,332-1,472-150-2,95442.4-9310,404+1410.39
'26/04/1328.3528.3527.928-0.4-1.411.5821,9337,8322.86.16-6,566+264-43.8-6,34642.5+37810,497+40400.38
'26/04/1028.5528.6528.328.4-0.15-0.531.2312,7635,0942.513.63-6,094-236+18.5-6,31242.7+20510,119-200
'26/04/0928.7528.828.528.55-0.35-1.211.046,6832,7772.411.91-3,981+25.5-61.9-4,01742.8-859,914-120.02
'26/04/0828.828.9528.5528.9+0.45+1.581.415,5242,6822.061.59+1,393+25+150+1,56843-1149,983+130.03
'26/04/0728.5528.628.3528.45000.883,7062,0151.841.05-609+79.5+308-22142.9-6010,097020.02
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
'26/04/0228.8528.8528.428.45-0.4-1.391.565,9873,2781.831.71-1,971+50.2+815-1,10642.9-2810,157+120.02
'26/04/0128.828.8528.4528.85+0.55+1.941.417,6322,7642.762.19+2,702+153+69+2,92443-8010,185+110.01
'26/03/3128.5528.828.328.3-0.25-0.881.755,5162,9521.871.57-385+18+974+60742.9-5310,265000
'26/03/3028.128.7528.128.55-0.35-1.212.257,1923,5042.052.05-1,850+11+516-1,32342.9-2810,318000
'26/03/2728.428.928.428.9+0.3+1.051.754,2162,2421.881.21-59.9+1+316+25743-13610,346000
'26/03/2628.928.928.5528.6001.224,4272,0022.211.27-1,247-10+45.2-1,21243-410,482000
'26/03/2529.129.128.528.6+0.05+0.182.14,9252,5301.951.41-213-544+305-45143+18710,486000
'26/03/2428.528.7528.428.55+0.2+0.711.235,5372,5342.191.58-1,614+35+133-1,44643-5710,299000
'26/03/2328.128.528.0528.35-0.25-0.871.576,8173,8691.761.93-1,906+2.76+291-1,61343-20810,356-2600
'26/03/2028.628.7528.328.6001.5713,3114,8512.743.81-1,244+617+18.9-60943.1+1310,564-5260.25
'26/03/1928.952928.5528.6-0.45-1.551.5510,5325,6891.853.02-5,535-13.5+53.7-5,49543.1+27210,551-1310.29
'26/03/1829.2529.352929.05-0.1-0.341.29,1054,6571.962.65-2,625-720+173-3,17243.3+13310,279-2320.31
'26/03/1729.2529.2529.0529.15000.698,8163,6972.382.57-3,745-147-36.4-3,92943.3-38010,146-50340.34
'26/03/1629.429.429.0529.15-0.35-1.191.1910,4935,6251.873.06-6,238+76.3-112-6,27443.4-14410,526+2840.8
'26/03/1330.1530.1529.429.5-0.7-2.322.4812,4745,3042.353.68-7,665+86.2-529-8,10843.6+4810,670-2820.77
'26/03/1229.7530.3529.7530.2+0.15+0.526,1662,8922.131.86+2,215-996-110+1,10943.9-13110,622-1840.79
'26/03/1129.530.2529.530.05+0.7+2.392.565,6652,5512.221.7+3,398-15.2-14+3,36943.8-18010,753+1850.79
'26/03/10303029.1529.35-0.2-0.682.887,3233,7281.962.16-1,738-1,273-72.6-3,08343.8+30310,933-8840.77
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
'26/03/0929.2529.829.229.55-0.55-1.831.999,1473,7642.432.69+1,016+25.2+369+1,41143.8+1210,630+6920.87
'26/03/0629.430.1529.3530.1+0.3+1.012.684,8702,5491.911.46+1,466+18+72.3+1,55643.8-59110,618+2860.81
'26/03/0529.529.829.329.8+0.75+2.581.727,4413,6072.062.2+1,804-120-58.4+1,62543.8-46311,209+1840.75
'26/03/043030.052929.05-1.2-3.973.4714,5226,8122.134.26-5,218-15.8-131-5,36543.7-1,25011,672+1830.71
'26/03/03313130.1530.25-0.55-1.792.7611,2594,8222.333.42-2,155-1,087-86.8-3,32943.8-24712,922-2820.63
'26/03/0230.731.0530.630.8-0.25-0.811.458,6634,2632.032.67+870-1,247-45.9-42343.9+11013,1690840.64
'26/02/2630.8531.130.7531.05+0.25+0.811.148,2384,3341.92.55+2,374-2,570-208-40443.8+1113,0590840.64
'26/02/2531.1531.1530.7530.8-0.25-0.811.296,9243,3762.052.14+484-971-483-97043.8-19913,048-1840.64
'26/02/2431.1531.330.931.05-0.1-0.321.287,8863,4862.262.45+912-385-469+57.843.7-11113,2470850.64
'26/02/2331.231.230.4531.15+0.3+0.972.4310,9375,4452.013.39+3,052-1,378-137+1,53743.7-8113,358+1850.64
'26/02/113131.0530.7530.85-0.05-0.160.977,1363,6881.932.2+1,852-275-782+79543.6-25513,440+2840.62
'26/02/1031.131.130.730.9-0.1-0.321.295,0342,7721.821.55+923-289-425+20943.5-41713,695-2820.6
'26/02/0931.231.430.831+0.2+0.651.956,8533,1722.162.13+2,752-733-375+1,64443.5-9614,112+2840.6
'26/02/0630.7530.9530.3530.8-0.15-0.481.945,3152,3672.251.63+497-10-434+53.243.4-514,2080820.58
'26/02/0530.7531.230.7530.95+0.15+0.491.465,6592,7512.061.76+1,897+14.8-37.8+1,87443.4-26614,2130820.58
'26/02/0430.3530.930.2530.8+0.4+1.322.144,2382,1301.991.3+1,590-381-7.26+1,20243.3-7214,4790820.57
'26/02/0330.630.930.330.4-0.2-0.651.965,0642,7191.861.55-1,424-613-15.7-2,05243.2-11814,5510820.56
'26/02/0230.630.630.130.6+0.15+0.491.646,0612,7882.171.84+524-935-262-67243.3-16714,6690820.56
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
'26/01/303131.1530.4530.45-0.55-1.772.268,9293,8162.342.73-2,779-724-102-3,60643.3+17214,8360820.55
'26/01/2930.8531.230.731+0.15+0.491.627,0693,3792.092.19+695-589-17.3+89.143.4-46514,664-2820.56
'26/01/2831.2531.3530.730.85-0.3-0.962.0910,4184,8472.153.22-3,908-337-189-4,43443.3+53515,129-2840.56
'26/01/2731.5532.331.1531.15-0.25-0.83.6612,0085,7012.113.8+1,261-887-374-0.4143.5-8314,594-1860.59
'26/01/2631.231.4530.731.4+0.5+1.622.438,6693,4702.52.71+2,568+323-348+2,54343.4-72814,6770870.59
'26/01/233131.330.7530.9+0.1+0.321.797,7512,6892.882.4-1,697-678-78.9-2,45443.2-10215,405-2870.56
'26/01/2230.831.1530.730.8+0.1+0.331.476,2263,2461.921.92+496-1,287+19.7-77243.3+12815,507+3890.57
'26/01/2131.431.430.5530.7-0.7-2.232.7113,6426,6872.044.21-4,860-367-257-5,48443.2+38815,379-1860.56
'26/01/2031.431.6531.3531.4-0.05-0.160.956,8303,3382.052.15+1,966-1,033-191+74243.4-34614,991-1870.58
'26/01/1931.4531.4531.131.45-0.2-0.631.117,9713,7772.112.5-997+1,300-88.4+21543.3-5515,337+1880.57
'26/01/1631.9531.9531.431.65-0.05-0.161.745,4822,3312.351.73+168-253-35.8-12143.4+29215,392-41870.57
'26/01/1531.653231.4531.7+0.05+0.161.746,5123,8071.712.06+2,957-1,173-53.7+1,73043.4-18315,100+21280.85
'26/01/1431.131.731.131.65+0.65+2.11.949,2094,3832.12.9+5,139-894-0.19+4,24443.3-17715,283+321260.82
'26/01/1332.232.230.931-1.2-3.734.0417,1059,9441.725.37-5,602-309-171-6,08243.1+34115,460-3940.61
'26/01/1231.532.431.3532.2+0.95+3.043.3619,1948,4902.266.16+12,054-2,224+152+9,98343.3-16715,119+1970.64
'26/01/093131.530.9531.25+0.45+1.461.798,2054,1811.962.56+4,246-44.1+15.9+4,21842.9-20715,286+7960.63
'26/01/0831.131.130.730.8-0.35-1.121.287,0454,0081.762.17+218-1,156-91.4-1,03042.8-18715,493-1890.57
'26/01/0730.531.230.3531.15+0.75+2.472.815,5155,6082.774.8+9,661-772-212+8,67742.8-76715,680+54900.57
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
'26/01/0630.3530.630.230.4+0.25+0.831.336,1613,5731.721.87+2,034-11.5+8.42+2,03142.5-8316,447-43360.22
'26/01/0530.530.730.1530.15-0.1-0.331.8217,7856,1502.895.39+9,969-10,365-21.1-41742.5+4616,530-45790.48
'26/01/0230.33130.2530.25+0.1+0.332.4918,4597,0802.615.63+11,455-9,410+273+2,31842.2-5316,484+31240.75
'25/12/3130.230.4530.130.15-0.05-0.171.1611,3383,4583.283.43+6,119-6,839-85.5-80541.8+18616,537-41210.73
'25/12/3030.2530.3529.930.2-0.2-0.661.487,0003,6661.912.11-3,522+419+152-2,95141.6+6316,351-11250.76
'25/12/2930.430.6530.330.4+0.1+0.331.166,6492,8872.32.03-1,330+815+109-40641.7+33116,28801260.77
'25/12/2630.4530.530.230.3+0.05+0.170.994,9572,4352.041.5-1,889+360+226-1,30341.7-3215,95701260.79
'25/12/2430.630.6530.230.25-0.25-0.821.489,3233,3992.742.83-6,047+980+80.8-4,98641.8-5515,989-71260.79
'25/12/2330.5530.730.330.5-0.05-0.161.317,3063,1772.32.23-2,255+1,062+150-1,04342+1616,044-11330.83
'25/12/2230.930.9530.4530.55-0.2-0.651.6311,2185,2242.153.44-3,320+694+70-2,55642-19416,028+291340.84
'25/12/1930.9531.130.7530.75-0.15-0.491.1311,5664,9082.363.57-3,241+1,464+116-1,66142.1+4516,222+421050.65
'25/12/1831.0531.1530.7530.9-0.3-0.961.287,7084,1921.842.39-988+79.2+232-67742.3+9216,1770630.39
'25/12/1731.331.63131.2-0.05-0.161.9210,1975,1911.963.19+141+381-387+13442.3+2016,085-2630.39
'25/12/1630.731.3530.731.25+0.3+0.972.19,5104,5452.092.96+1,773+418+224+2,41542.3-15616,065+14650.4
'25/12/1531.1531.1530.6530.95-0.3-0.961.68,3304,5881.822.58-2,307+437+8.32-1,86242.2+10016,221-3510.31
'25/12/1231.231.6531.1531.25+0.25+0.811.618,6513,7942.282.72-679-31.6+243-46842.3-12916,121+3540.33
'25/12/113131.3530.931+0.2+0.651.467,8453,4092.32.44+2,444-56.2-70.8+2,31742.3-12116,2500510.31
'25/12/1030.83130.6530.8001.146,0963,1511.931.88-825-64.6+133-75742.2+4216,371+1510.31
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
'25/12/0930.930.9530.330.8-0.3-0.962.099,3664,4642.12.88+569-40.6-504+24.642.2-55416,329-89500.31
'25/12/0831.331.553131.1+0.15+0.481.788,2314,2661.932.57-968-158+1,001-12542.2-5916,88301390.82
'25/12/0531.431.430.930.95-0.45-1.431.597,9873,6372.22.48+1,444-137+91.3+1,39842.2-9816,942+671390.82
'25/12/0431.631.731.3531.4001.117,0393,5631.982.22-6.58-172-149-32742.1-8317,040+1720.42
'25/12/0331.131.53131.4+0.4+1.291.618,7414,0402.162.74+2,274+801+209+3,28442.1-8217,123+18710.41
'25/12/0231.131.330.7531-0.1-0.321.778,8055,0551.742.74+1,556-435+15.2+1,13642+41917,205+3530.31
'25/12/0130.5531.230.5531.1+0.5+1.632.1214,4066,6502.174.46+3,660-255-173+3,23242+1,11116,7860500.3
'25/11/2830.530.830.430.6001.315,6062,9551.91.71+9520+570+1,52241.9+30715,675-1500.32
'25/11/2730.630.7530.1530.6+0.1+0.331.979,8504,92123-387+951+48.6+61341.8+68115,368+7510.33
'25/11/2630.130.5530.130.5+0.65+2.181.5115,4496,2502.474.69+9,782-13.9+350+10,11841.9-35914,687+5440.3
'25/11/2529.853029.5529.85001.516,9973,7541.862.09-1,679+1,296+98.9-28441.6+20615,046-3390.26
'25/11/2429.53029.529.85+0.55+1.881.7111,6884,4272.643.48-308+926+103+72141.6-9614,840+2420.28
'25/11/2129.429.729.229.3-0.3-1.011.698,6074,0582.122.53-3,401+1,024+330-2,04841.6-6414,936+1400.27
'25/11/2029.629.829.4529.6+0.2+0.681.199,7743,5302.772.9+1,544+444+105+2,09341.8+17815,0000390.26
'25/11/1929.229.4529.0529.4+0.3+1.031.378,2353,8952.112.41+1,646+1,363+69.8+3,07941.8-9614,822+1390.26
'25/11/1829.529.528.929.1-0.65-2.182.0215,8156,7452.344.61-8,710+1,268+596-6,84541.8+22814,918-9380.25
'25/11/1730.330.529.729.75-0.15-0.52.6812,6826,3052.013.81-1,215-53.5+216-1,05242-10414,690+2470.32
'25/11/1429.8530.829.529.9+0.1+0.344.3625,6559,5032.77.78+9,037-12.8+720+9,74442.1-84814,794+5450.3
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
'25/11/1329.530.229.529.8+0.4+1.362.3815,2955,7132.684.56+5,222-37.5+106+5,29141.8-51515,642+4400.26
'25/11/1229.0529.5528.9529.4+0.45+1.552.0710,8423,7642.883.18+5,353-58.3+69.2+5,36441.6-13616,157+2360.22
'25/11/1129.129.1528.8528.95+0.1+0.351.044,0871,8202.251.18+191-371+40.8-13941.5+4616,2930340.21
'25/11/1029.2529.2528.828.85-0.45-1.541.546,1192,7042.261.77-2,8840+102-2,78341.5+19716,247-2340.21
'25/11/0729.3529.429.1529.3-0.1-0.340.856,3802,2052.891.87-1,597+1,175-39.5-46141.6+3216,050-1360.22
'25/11/0629.229.428.829.4+0.35+1.22.077,5793,4562.192.21+2,026+832-55.4+2,80341.6-50316,018+1370.23