≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4707 磐亞 / K線圖(日)

4707 磐亞

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.4525.15+0.3+1.19%13.12%22.6525.9522.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,4665,941萬1,4381.71張/筆24.091.2419.730.29
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)
1,8484,784萬1,0131.82張/筆25.88-1.8 (-6.68%)

連續漲跌: 首日上漲  ( +0.3元 / +1.19%)

財報評分: 最新45分 / 平均45分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 磐亞董事會決議擬取得有價證券(調整9/23公告交易數量及單位價格) (公告訊息 10/28 18:39)

• 磐亞一百一十五年九月財務狀況及金融資產評價調整情形 (公告訊息 10/08 19:09)

• 磐亞董事會決議擬取得有價證券 (公告訊息 09/23 19:21)

• 磐亞一百一十五年八月財務狀況及金融資產評價調整情形 (公告訊息 09/08 14:32)

• 磐亞最近一年累積處分有價證券達公告標準 (公告訊息 09/02 17:43)

• 磐亞最近一年累積取得有價證券達公告標準 (公告訊息 08/10 19:16)

• 磐亞董事會決議訂定股票股利及現金股利除權暨除息基準日 (公告訊息 08/10 17:51)

• 磐亞提報董事會之2026年第2季個別財務報告 (公告訊息 08/10 17:18)

• 磐亞一百一十五年七月財務狀況及金融資產評價調整情形 (公告訊息 08/07 18:49)

• 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 14:29)

• 【量大強漲股整理】地緣風險再起，台股殺千點失守四萬四，台股震盪加劇，這「滿地鑽石」該怎麼撿？ (Anue鉅亨 07/24 17:03)

• 【量大強漲股整理】 【台積電】大鬥ASML！「設備漲價」股價會崩嗎？破解晶圓霸主拒絕買單的背後真相！ (Anue鉅亨 07/16 17:14)

• 磐亞董事會決議擬處分有價證券 (公告訊息 07/14 17:49)

• 4檔飆股「抓去關」新名單　蔚華科延長處置到7／22 (ETtoday新聞雲 07/08 17:59)

• 磐亞一百一十五年六月財務狀況及金融資產評價調整情形 (公告訊息 07/08 17:34)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

• 公司有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 07/03 13:59)

4707 磐亞 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,068日
成交價: 25.45元 (+0.3元/ +1.19%)成交張數: 2,466張成交金額: 5,941萬元
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1200高
近2日新高
首日上漲
(+0.3元/ +1.19%)
第464高
近7日新高
第296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
25.45元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價26.7528.3529.732.631.915.49.714.5512.312.558.481112.510.25
漲跌價-1.3-2.9-4.25-7.15-6.45+10.05+15.75+10.9+13.15+12.9+16.97+14.45+12.95+15.2
漲跌幅-4.86%-10.2%-14.3%-21.9%-20.2%+65.3%+162%+74.9%+107%+103%+200%+131%+104%+148%
振幅19.4%21.3%31.1%33.3%42.3%200%368%248%294%288%434%348%306%342%
成交張數5,9017,9591.87萬4.04萬20.1萬55.8萬73.1萬83.2萬106萬133萬330萬402萬514萬71.9萬
成交金額1.5億2.07億5.3億12.1億63億161億184億196億229億264億506億583億785億183億
週轉率1.43%1.92%4.51%9.76%48.6%135%177%201%255%321%799%972%1242%174%

* 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
'26/11/0622.6525.9522.6525.45+0.3+1.1913.12,4661,4381.710.59+1120+194+3060.99-22213,735+6110.08
'26/11/0526.7526.825.125.15-1.8-6.686.311,8481,0131.820.48-61.50-11.8-73.30.96+3313,957+450.04
'26/11/0427.627.8525.7526.95+0.2+0.757.851,5871,0301.540.43+1880-5.17+1830.98-8313,924-1410.01
'26/11/0328.3528.3526.626.75-1.6-5.646.171,3209721.360.36+1570-148+8.440.91-4114,007+12150.11
'26/11/0227.7528.727.0528.35005.827384861.520.21-1750-21.1-1960.87+6314,048030.02
'26/10/3029.3529.5528.2528.35-1.75-5.814.321,8991,3391.420.55-6060+13.7-5930.91+5813,985-330.02
'26/10/2931.331.429.530.1-0.95-3.066.121,9361,3971.390.58-5150+60.9-4541.06-7113,927-2560.04
'26/10/2831.631.930.831.05+0.3+0.983.582,6411,7731.490.83-5470+0.8-5461.18+14113,998-6310.22
'26/10/2729.931.2529.5530.75+1.75+6.035.863,1342,0241.550.96+5910+9.25+6001.31+24113,857+31370.27
'26/10/2229.930.2528.829-0.7-2.364.881,1077681.440.32-1560-5.56-1621.16+4713,616+260.04
'26/10/2130.2530.5529.729.7002.861,3039091.430.39-73.70-0.32-74.11.2+613,569-540.03
'26/10/203030.629.329.7+0.1+0.344.391,4389061.590.43+2970-0.69+2971.21+613,563+190.07
'26/10/19293028.229.6006.081,5289451.620.45+2760-15.9+2601.14+2613,557-380.06
'26/10/1629.8530.429.629.6-0.05-0.172.71,2218821.380.37+88.40-14.1+74.31.05-3613,531-1110.08
'26/10/1531.331.4529.3529.65-2.4-7.496.553,1582,2931.380.95-7220-33.9-7561.02-3013,567-35120.09
'26/10/1431.432.731.432.05+0.75+2.44.152,3991,5181.580.77+1750+1.39+1771.18+7613,597-5470.35
'26/10/1331.4532.431.1531.3-0.4-1.263.941,8501,3741.350.58+2950-3.79+2911.03+1313,521-32520.38
'26/10/1232.232.7531.0531.7-1.1-3.355.183,7652,3521.61.190.91-7213,508-9840.62
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
'26/10/083233.531.4532.8+0.2+0.616.295,0523,1751.591.65-92.70-6.69-99.41.2+6913,580-1930.68
'26/10/0733.334.2532.232.6-0.65-1.956.1712,0157,2461.663.99-1,1270+3.64-1,1231.22-38713,511-12940.7
'26/10/0630.3533.2530.333.25+3+9.929.7512,5866,4251.964.09+2,2470-56.1+2,1911.47+67213,898+391060.76
'26/10/0530.1531.829.5530.25+0.1+0.337.463,9803,2681.221.21-67.10+53.9-13.20.93-6713,226-15670.51
'26/10/0228.830.828.730.15+1.45+5.057.323,0902,6041.190.93+5880+15.7+6040.93+2413,293+28820.62
'26/10/0130.3530.8528.728.7-1.65-5.447.081,8991,9410.980.56-3440+7.8-3370.8+4913,269-1540.41
'26/09/3029.7530.729.630.35+0.7+2.363.711,4949791.530.45+5490+38.3+5880.84-10013,220+1550.42
'26/09/2929.9530.3529.229.65-0.35-1.173.831,4461,0031.440.43-2100-38.3-2490.68+2513,320-7540.41
'26/09/2429.23129.130+0.8+2.746.513,4811,9971.741.05+6140+47.4+6610.72-813,295+7610.46
'26/09/233030.552929.2-0.5-1.685.221,9501,2591.550.58-4800+6.44-4740.57+16413,303+5540.41
'26/09/2229.529.7528.6529.7+0.6+2.063.782,3831,4771.610.7+1700-19.5+1500.68+3013,139+20490.37
'26/09/2128.2530.728.2529.1+1.1+3.938.753,9342,4371.611.16-5180+81.7-4370.63+3113,109+22290.22
'26/09/182728.252728+1.2+4.484.661,5081,0181.480.42-27.50+42.5+150.64+11913,078+270.05
'26/09/172727.6526.826.8+0.05+0.193.181,5791,1401.390.43-1210+40.6-800.62-9712,959+350.04
'26/09/1626.1527.526.1526.75+0.6+2.295.161,6101,2441.290.43-7010+71.2-6300.64+9013,056020.02
'26/09/1525.8526.325.6526.15+0.05+0.192.491,0089541.060.26-1900+14.3-1760.71-7912,966-420.02
'26/09/1426.126.325.226.1-0.05-0.194.211,5701,0191.540.4-66.80-3.21-702.28+9013,045+260.05
'26/09/1126.126.726.126.15-0.6-2.242.242,0661,3181.570.54-3900-54.4-4442.25-1612,955-240.03
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
'26/09/1027.227.226.226.75-0.45-1.653.682,6491,9081.390.71+1870-7.38+1802.25+6512,971-260.05
'26/09/092828.8526.727.2-1.1-3.897.65,9103,1381.881.62+7950-190+6042.18-1,27512,906-780.06
'26/09/0828.829.12828.3003.891,8231,3111.390.52+1170-70.6+46.61.95-8214,181+7150.11
'26/09/0730.830.828.228.3-1.8-5.988.644,1733,0031.391.2-4230-58.2-4821.91-56214,263+180.06
'26/09/0431.131.1529.230.1-0.3-0.996.412,9461,8911.560.88+1470-214-67.31.96-3814,825-270.05
'26/09/0331.6532.1530.430.4-1.05-3.345.562,3281,4031.660.72-3580-41.2-3991.83+13914,863-190.06
'26/09/0232.532.531.431.45-0.8-2.483.412,0741,4101.470.66-3730-8.15-3811.84-5614,724-1100.07
'26/09/0133.534.3532.2532.25-1.15-3.446.293,6892,4931.481.22-1,4610+38.5-1,4221.85+16414,780-2110.07
'26/08/3132.834.8532.2533.4+0.85+2.617.993,6272,5761.411.23+86.10+21.4+1081.92-1914,616+9130.09
'26/08/2832.3533.453232.55+0.35+1.094.52,4151,4581.660.79-1760+12.9-1631.85+6514,635-440.03
'26/08/2734.4535.132.232.2-1.35-4.028.644,4422,8001.591.49-1,3640-6.98-1,3711.89-9214,570+880.05
'26/08/2635.1535.733.834.65-0.5-1.425.414,7302,6981.751.65-2160+54.8-1612.23-1114,662000
'26/08/2535.135.5533.935.15-0.65-1.824.615,0693,0251.681.76-2740-4.54-2792.28-1814,673000
'26/08/243536.1534.335.8+2.9+8.815.6213,2967,8841.694.74+4780+22.6+5012.34+21514,691000
'26/08/2132.5533.332.132.9+0.35+1.083.692,2661,4791.530.74+1060+2.44+1092.19+12614,476-7000
'26/08/2031.432.5531.332.55+1.15+3.663.981,7611,1621.520.56+1740-3.5+1702.14-814,350+26700.49
'26/08/193233.731.2531.4-1.5-4.567.453,0672,7511.110.98-6530-26.3-6792.07+1814,358-34440.31
'26/08/1832.233.0531.7532.9+0.7+2.174.043,3582,0061.671.09+8300-3.18+8272.23-36014,340-12780.54
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
'26/08/1731.2533.231.2532.2+0.7+2.226.192,8161,7471.610.91+3540+4.03+3582-1014,700-4900.61
'26/08/1432.332.931.2531.5-0.95-2.935.083,1911,9151.671.01-3510-18.1-3691.87-8014,710-76940.64
'26/08/133434.953232.45-0.55-1.678.949,3705,3881.743.15-5790+4.33-5751.95+4914,790-71701.15
'26/08/1230.33330.333+3+1096,7364,4311.522.16+1,0180-66+9522.06+30014,741+181771.2
'26/08/1131.331.928.830-1.95-6.19.77,3923,69722.19+5550-22.3+5321.8+414,441-121591.1
'26/08/1031.8532.830.7531.95+0.05+0.166.434,0742,4131.691.31.65-514,437-141711.18
'26/08/0733.6534.831.831.9-1.95-5.768.866,9694,5641.532.3-4270+31-3961.68+3214,442-1021851.28
'26/08/063233.930.6533.85+3+9.7210.513,0078,0491.624.17+310+25.8+56.81.73-11914,410+1682871.99
'26/08/0529.0530.8528.9530.85+2.8+9.986.773,5521,4952.381.07-2220+59-1631.55+50614,529-211190.82
'26/08/0425.9528.0525.9528.05+2.55+108.244,1192,3931.721.11-5100+17.9-4921.57+41314,023+451401
'26/08/0322.125.521.8525.5+2.3+9.9115.73,9491,9502.030.97+1520+15.7+1681.66+33013,610+24950.7
'26/07/3123.4525.052323.2-0.05-0.228.8210,1374,9172.062.42-4260+69.3-3571.6+18113,280-135710.53
'26/07/3023.2523.2523.2523.25-2.55-9.8801,6376702.440.38-1200-59.9-1801.66+5313,099-842061.57
'26/07/2926.826.925.825.8-2.85-9.953.841,8919481.990.49-1450-2.31-1471.69+16413,046-1072902.22
'26/07/2828.6528.6528.6528.65-3.15-9.9101,4598091.80.42-7.960-239-2471.72-4412,882-1283973.08
'26/07/2734.635.831.831.8-3.5-9.9211.39,7864,3222.263.2-1,7290-176-1,9051.71+5912,926+3195254.06
'26/07/2431.135.331.135.3+3.2+9.9713.18,0944,4341.832.78+8860+23.3+9092.11+39712,867-92061.6
'26/07/2335.1535.1532.0532.1-3.35-9.458.742,2361,0622.110.74+1430-11.5+1321.85-14912,470+942151.72
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
'26/07/2232.53632.535.45+2.6+7.9110.72,0161,1651.730.69+1810+11.3+1921.82-25912,619-531210.96
'26/07/21363632.8532.85-3.6-9.888.642,5921,1532.250.88+1160+49+1651.77-31112,878-661741.35
'26/07/2039.639.636.4536.45-4.05-107.781,0675391.980.39-18.80-148-1671.74-18513,189-292401.82
'26/07/1741.354240.540.5-4.5-103.332,3921,3431.780.98-2690-46-3151.75-27213,374+682692.01
'26/07/1642.54542.545+3.05+7.275.962,8191,4191.991.26+1310+480+6111.82-12913,646-82011.47
'26/07/1539.541.9539.541.95+3.55+9.246.382,7801,4501.921.14+4590+97+5561.78-32613,775-1092091.52
'26/07/14404037.538.4006.511,6588561.940.63+1690-6+1631.67-38214,101-353182.26
'26/07/1339.4539.4537.5538.4+2.15+5.935.241,5128861.710.58+2800+25.2+3051.63-21514,483-1633532.44
'26/07/0936.437.535.236.25-1.7-4.486.062,2471,0822.080.81-1490-35-1841.56-29714,698-1,0575163.51
'26/07/0836.638.536.1537.95+1.35+3.696.4215,1937,7491.965.71-8060+17.6-7891.59+54514,995+1,1941,57310.5
'26/07/073638.1535.136.6+0.85+2.388.5313,4058,8731.514.91+6060+43.6+6501.76+16014,450+1833792.62
'26/07/0637.1537.1533.835.75+1.95+5.779.9114,6378,8061.665.35-7710+17-7541.57-25914,290-1061961.37
'26/07/0332.533.9532.3533.8+2.9+9.395.1817,0369,2101.855.68+3370-101+2361.75-28114,549+773022.08
'26/07/0227.930.927.8530.9+2.8+9.9610.910,8543,7302.913.3+2930+184+4761.66+1,79514,830+612251.52
'26/07/0130.430.92828.1-1.2-4.19.910,2665,4721.882.97-2170-23.2-2401.59+22513,035-331641.26
'26/06/3030.3312929.3-1-3.36.623,72611,2012.127.11+9460-34.1+9121.6+9212,810-1121971.54
'26/06/2927.530.326.830.3+2.75+9.9812.719,7699,1672.165.83-2890+261-28.31.31-71112,718+1553092.43
'26/06/26262825.6527.55+2.05+8.049.2217,5429,5991.834.75-6590+1.91-6581.28+52013,429+281541.15
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
'26/06/2523.725.523.625.5+2.3+9.918.1910,3864,9372.12.58+85.60+62.4+1481.41+1,02112,909-211260.98
'26/06/2420.7523.220.623.2+2.1+9.9512.34,7862,1252.251.07+5110+123+6341.26-4011,888+61471.24
'26/06/2322.82320.9521.1-2.1-9.058.845,3062,5572.081.14-9930+86.9-9061.11-23211,928-11411.18
'26/06/2222.523.62223.2+0.2+0.876.964,6042,3951.921.05-2120+190-22.51.27-13412,160-21421.17
'26/06/1823.724.122.923+0.4+1.775.313,7522,3161.620.87-700-544-6141.32-22712,294+861441.17
'26/06/172122.62122.6+2.05+9.987.794,0692,6781.520.9+70+285+2921.34+1,19512,459+15580.47
'26/06/1620.520.720.420.55+0.15+0.741.473,9857575.260.82+20.80+70+90.81.33+9711,2640430.38
'26/06/1520.220.820.220.4+0.4+239586351.510.2-310+45+141.33+14711,167+11430.39
'26/06/1220.5520.5519.920+0.15+0.763.271,1116721.650.22-440+31-131.34+10311,020+2320.29
'26/06/1119.220.31919.85+0.85+4.476.841,3908121.710.27-1200+114-61.35+8210,917+2300.27
'26/06/1020.320.41919-1.5-7.326.831,5019961.510.3-610+15.6-45.41.38-17310,835-3280.26
'26/06/0919.820.8519.820.5+1.25+6.495.451,6041,1221.430.33-770+161+841.39+22211,008+2310.28
'26/06/081819.551819.25-0.75-3.757.752,5651,2392.070.48+1600-3+1571.41-57110,786-6290.27
'26/06/0520.0520.31920-1.1-5.216.162,9791,5671.90.59-1160-51-1671.36-47011,357-186350.31
'26/06/0419.721.7519.621.1+1.3+6.5710.914,6566,4582.273.08-1,5640+90.2-1,4741.38+52211,827+1892211.87
'26/06/0321.621.619.719.8+0.15+0.769.6712,1935,5282.212.51-1670-34.3-2011.72-30511,305-6320.28
'26/06/0219.6519.6519.6519.65+1.75+9.7804,2051,4292.940.83-2140+5.35-2091.71+911,610+6380.33
'26/06/0117.817.917.317.9+1.6+9.823.685,5321,6653.320.99+9240+37.2+9611.77+45011,601+3320.28
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
'26/05/2914.9516.314.916.3+1.45+9.769.434,7832,3722.020.76+1,4620+105+1,5671.53+69111,151+4290.26
'26/05/2815.0515.214.614.85-0.15-141,3596382.130.2+660+1.08+67.11.17-1010,4600250.24
'26/05/2714.815.214.5515+0.35+2.394.441,3197261.820.2+2950+56.2+3511.14-5210,4700250.24
'26/05/2614.5514.7514.314.65+0.3+2.093.141,3676472.110.2+2230+0.5+2241.05+310,522+1250.24
'26/05/2515.315.3514.314.35-0.9-5.96.892,6591,3042.040.39-1,2690-4.69-1,2740.98-2410,519+21240.23
'26/05/221515.514.815.25+0.45+3.044.731,8067662.360.27+4090+4.34+4131.23+15910,543-130.03
'26/05/2114.4514.814.4514.8+0.5+3.52.459554642.060.14+2790+10.3+2891.11+15410,384040.04
'26/05/2014.5514.5514.214.3-0.1-0.692.438463832.210.12-930+0.23-92.80.99-4110,230+140.04
'26/05/1914.414.5514.314.4-0.05-0.351.731,1374612.470.16+590-0.94+58.10.99-9510,271030.03
'26/05/1814.714.7514.214.45-0.3-2.033.731,4867312.030.22-3140-5.47-3190.97-4410,366030.03
'26/05/1515.0515.114.614.75-0.1-0.673.371,2166211.960.18-2460-8.34-2541.01+4810,410-430.03
'26/05/1415.115.214.7514.85-0.05-0.343.021,7978552.10.27-3260-1.2-3271.07+1910,362+270.07
'26/05/1316.316.314.6514.9-1.3-8.0210.25,5992,4182.320.85-1,1780-3.62-1,1821.13-31010,343+250.05
'26/05/1216.5517.216.0516.2-0.3-1.826.976,3423,2301.961.05-1,4350-8.68-1,4441.38+15610,653-430.03
'26/05/1115.5516.915.5516.5+1.1+7.148.7710,3544,7472.181.73+1,6920+248+1,9401.72+53810,497+270.07
'26/05/0815.915.9515.315.4-0.7-4.354.043,4431,5372.240.54-1,4460+4.32-1,4421.29-249,959+350.05
'26/05/0715.1516.215.1516.1+0.95+6.276.935,2392,3952.190.84-1860+3.78-1821.64+9029,983+220.02
'26/05/061515.1514.7515.15+0.2+1.342.682,2249592.320.33+5180-14.7+5031.69+299,081000
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
'26/05/0515.0515.1514.8514.95002.011,3309041.470.2-640+2-621.56+759,052000
'26/05/0415.215.3514.714.95-0.25-1.644.281,9671,1061.780.29-6870+2.22-6851.57-238,977000
'26/04/3015.115.214.8515.2+0.1+0.662.321,4186542.170.21-17300-1731.74+129,000-200
'26/04/2914.815.214.6515.1+0.35+2.373.732,1848542.560.33-490+2.96-461.78+188,988-120.02
'26/04/2814.815.0514.4514.75+0.05+0.344.083,2531,0143.210.48-2070-0.03-2071.79+398,970-330.03
'26/04/2715.6515.6514.3514.7-0.45-2.978.584,8721,8502.630.72+7330-18+7151.83-1,2698,931-1160.07
'26/04/2415.6516.115.0515.15-0.5-3.196.713,4621,6822.060.53-3010-6.1-3071.65+21610,200-1170.17
'26/04/2316.6516.751515.65-0.8-4.8610.68,1003,2362.51.27+4090-41+3681.72-7999,984-6180.18
'26/04/2215.816.5515.616.45+0.55+3.465.977,9692,8382.811.29+1,2700+33.5+1,3041.62+1,19610,783+1240.22
'26/04/21161715.7515.9+0.05+0.327.8911,3374,4812.531.85-1,5770-19.9-1,5971.31+2,1559,587-11230.24
'26/04/2015.115.9514.715.85+0.8+5.328.319,2493,4962.651.41-1,3550+39.4-1,3161.81+7987,432+15340.46
'26/04/1714.1515.0514.1515.05+0.8+5.616.328,2713,3342.481.23+1,6710+24.9+1,6962.14+7906,634+12190.29
'26/04/1614.614.81414.25+0.05+0.355.635,6942,1772.620.82-4910-17-5081.73+3365,844070.12
'26/04/1513.814.513.714.2+0.5+3.655.847,4912,8192.661.06+4610-19.1+4421.84+2505,508+470.13
'26/04/1413.413.7513.1513.7+0.35+2.624.493,8361,6752.290.52+3800+1.44+3811.7+865,258+130.06
'26/04/1312.913.812.7513.35+0.75+5.958.338,6513,3462.591.16+2900+5.96+2961.6+365,172+220.04
'26/04/1012.1512.6511.912.6+0.45+3.76.174,6141,7102.70.57+2330+19.3+2521.53+1,4025,136000
'26/04/0911.5512.2511.5512.15+0.6+5.196.063,7831,5382.460.45+39600+3961.46+5933,734000
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
'26/04/0811.4511.611.3511.55+0.2+1.762.21,6536432.570.19+54700+5471.37+5173,156000
'26/04/0711.3511.711.311.35+0.15+1.343.571,0944622.370.13-14600-1461.23-502,639000
'26/04/0211.5511.5511.111.2-0.2-1.753.951,8017132.530.2-23400-2341.24+3752,689000
'26/04/0111.611.611.211.4+0.05+0.443.521,8898072.340.22-210+40+191.28+952,314000
'26/03/3112.412.411.2511.35-0.3-2.589.879,7933,7612.61.15-1,2590-14-1,2731.26-4742,219000
'26/03/3010.611.6510.611.65+1.05+9.919.914,2471,6762.530.48+1560+18+1741.44+7712,693000
'26/03/2710.5510.610.4510.6+0.05+0.471.423322151.540.03+500+51.4-301,922000
'26/03/2610.4510.710.4510.55+0.15+1.442.45542422.290.06+10400+1041.4-181,952000
'26/03/2510.410.410.3510.4+0.05+0.480.482271511.510.02-2400-241.37-81,970-100
'26/03/2410.410.4510.2510.35+0.05+0.491.944492232.010.05+1500+151.37-621,978010.05
'26/03/2310.5510.5510.310.3-0.25-2.372.378923632.460.09+22600+2261.37-302,040-210.05
'26/03/2010.7510.7510.5510.55-0.15-1.41.878013452.320.09+18900+1891.31-1352,070030.14
'26/03/1910.8510.9510.6510.7-0.1-0.932.787343442.130.08-23800-2381.25-312,205030.14
'26/03/1810.710.8510.710.8+0.2+1.891.421,2135182.340.13+6800+681.31+682,236030.13
'26/03/1710.7510.7510.610.6-0.05-0.471.418963512.550.1+7200+721.28-1362,168030.14
'26/03/1610.5510.9510.5510.65+0.1+0.953.792,3059922.320.25-8300-831.25-522,304+130.13
'26/03/1310.4510.5510.310.55+0.05+0.482.381,0104212.40.11-28200-2821.26-142,356020.08
'26/03/1210.410.5510.410.5+0.15+1.451.451,0975182.120.11+30200+3021.33+542,370+220.08
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
'26/03/1110.210.410.210.35+0.1+0.981.956622802.360.07+13600+1361.25+312,316000
'26/03/1010.2510.3510.210.25+0.1+0.991.486403321.930.07+17000+1701.22-612,285000
'26/03/0910.2510.259.9710.15-0.2-1.932.717443532.110.07+7900+791.18-252,346-200
'26/03/0610.110.4510.110.35+0.2+1.973.457533722.020.08+22200+2221.16+222,371+220.08
'26/03/0510.110.210.110.15+0.1+113111701.830.03+4100+411.1-32,349000
'26/03/0410.310.39.9810.05-0.2-1.953.127714031.910.08+600+61.09-882,352000
'26/03/0310.1510.3510.1510.25+0.05+0.491.966382912.190.07+11800+1181.08-1032,440000
'26/03/0210.0510.2510.0510.2-0.15-1.451.935692871.980.06+9100+911.05-422,543-200
'26/02/2610.4510.4510.2510.35+0.05+0.491.947953722.140.08+72.100+72.11.03+1122,585020.08
'26/02/2510.110.510.0510.3+0.2+1.984.461,4796782.180.15+23900+2391.01+152,473+220.08
'26/02/2410.210.210.0510.1001.494302381.810.04+2700+270.95+132,458000
'26/02/2310.1510.21010.1001.985792842.040.06+14900+1490.94+172,445000
'26/02/1110.110.210.0510.1+0.05+0.51.494362032.150.04+10300+1030.9-112,428000
'26/02/1010.110.11010.05+0.08+0.812902411.210.03-2600-260.88+362,439000
'26/02/0910109.969.97-0.03-0.30.41721131.520.02-1200-120.89-102,403000
'26/02/0610.110.19.9210-0.1-0.991.783932801.40.04-4200-420.89-1052,413000
'26/02/051010.21010.1+0.1+123351761.910.03+15000+1500.89+12,518000
'26/02/049.9910.159.9910+0.04+0.41.613142121.480.03+5400+540.86+332,517000
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
'26/02/039.9610.059.929.96+0.02+0.21.312082770.750.02-3900-390.84+72,484000
'26/02/0210.0510.059.929.94-0.06-0.61.35083751.350.05-13200-1320.85+162,477000
'26/01/3010.110.11010-0.1-0.990.993621901.910.04-5900-590.88-22,461000
'26/01/2910.310.310.110.1-0.1-0.981.963921971.990.04-3200-320.89-1252,463000
'26/01/2810.3510.3510.210.2-0.15-1.451.456594011.640.07+2700+270.9+242,588000
'26/01/2710.310.510.210.35+0.1+0.982.931,0343982.60.11+13500+1350.89+132,564000
'26/01/2610.110.310.0510.25+0.2+1.992.497013152.230.07+19300+1930.85+392,551000
'26/01/2310.0510.1510.0510.050012511471.710.03+700+70.81+482,512000
'26/01/2210.110.11010.05-0.05-0.50.993942551.550.04-13500-1350.8+252,464000
'26/01/2110.110.1510.0510.1000.994551992.290.05-5900-590.83-252,439000
'26/01/2010.1510.1510.110.1-0.05-0.490.494102002.050.04+2300+230.85-162,464000
'26/01/1910.210.210.110.15000.994952501.980.05+6000+600.84+282,480000
'26/01/1610.2510.2510.1510.15-0.05-0.490.984372162.020.04+5300+530.8302,452000
'26/01/1510.210.210.110.2+0.05+0.490.992911761.650.03+5600+560.8102,452000
'26/01/1410.110.210.110.15+0.05+0.50.993081991.550.03+3000+300.8-172,452000
'26/01/1310.110.151010.1-0.05-0.491.486023121.930.06-1200-120.79+352,469000
'26/01/1210.1510.210.110.15000.993141951.610.03+4100+410.79-442,434000
'26/01/0910.2510.310.1510.15-0.1-0.981.464902382.060.05+4400+440.78+12,478000
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
'26/01/0810.310.510.2510.25-0.15-1.442.45723251.760.06+5000+500.77-312,477000
'26/01/0710.210.410.210.4+0.25+2.461.976403531.810.07+16300+1630.76+562,508000
'26/01/0610.0510.210.0510.15+0.1+11.495082472.060.05+11600+1160.72-72,452000
'26/01/0510.3510.3510.0510.05-0.25-2.432.914632921.590.05-9200-920.69+62,459-100
'26/01/0210.2510.410.2510.3+0.05+0.491.462941831.610.03+3900+390.71+252,453010.04
'25/12/3110.4510.510.2510.25-0.1-0.972.422751911.440.03+3500+350.7+212,428010.04
'25/12/3010.310.4510.210.35002.423622511.440.04+12700+1270.7-92,407010.04
'25/12/2910.6510.710.310.35-0.15-1.433.819416521.440.1-22300-2230.66+212,416010.04
'25/12/2610.210.610.210.5+0.3+2.943.921,2107391.640.13+3200+320.72+672,395010.04
'25/12/2410.110.310.0510.2+0.15+1.492.498944801.860.09+20400+2040.71+512,328-110.04
'25/12/2310.0510.11010.05+0.05+0.514462571.730.04+10100+1010.66+792,277020.09
'25/12/229.9410.059.9410+0.07+0.71.114202551.650.04+6900+690.64+462,198020.09
'25/12/199.959.979.939.93-0.01-0.10.41321340.980.01+2900+290.6202,152+120.09
'25/12/189.939.979.939.94+0.02+0.20.41521101.380.02+4400+440.61-62,152+110.05
'25/12/179.939.959.929.92-0.01-0.10.31272050.620.01+300+30.6-152,158000
'25/12/169.96109.99.93-0.04-0.413342741.220.03+2500+250.6+132,173000
'25/12/159.969.999.99.97-0.03-0.30.93342321.440.03+7600+760.59+172,160000
'25/12/1210109.9510000.52483450.720.02+3100+310.57-352,143000
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
'25/12/1110.0510.19.910+0.12+1.212.026703981.680.07+8900+890.57-602,178000
'25/12/109.7610.19.739.88+0.21+2.173.837314071.790.07+8500+850.54-532,238000
'25/12/099.719.719.649.67-0.02-0.210.721491880.790.01+1500+150.52+22,291000
'25/12/089.729.729.659.69-0.03-0.310.721482550.580.01-100-10.52-202,289000
'25/12/059.79.839.79.72-0.08-0.821.332081771.180.02-1000-100.52-12,309000
'25/12/049.89.899.789.8+0.01+0.11.122361381.710.0200000.52+482,310000
'25/12/039.849.849.789.79-0.02-0.20.611951251.560.02-200-20.52-182,262000
'25/12/029.689.869.689.81+0.13+1.341.8646523220.05+19900+1990.52+252,280000
'25/12/019.689.699.659.68+0.02+0.210.411321091.210.01+1500+150.47-72,255000
'25/11/289.649.79.639.66+0.03+0.310.73133971.370.01+3000+300.47-62,262000
'25/11/279.69.669.69.63+0.02+0.210.621031520.680.01+4500+450.46+42,268000
'25/11/269.469.659.469.61+0.11+1.1621731461.180.02+7900+790.45+32,264000
'25/11/259.449.59.419.5+0.08+0.850.9694771.220.01+5600+560.43-22,261000
'25/11/249.49.459.389.42+0.04+0.430.751261051.20.01+1700+170.41-172,263000
'25/11/219.489.539.379.38-0.1-1.051.693071861.650.03-2300-230.4-162,280000
'25/11/209.539.539.459.48+0.02+0.210.851371121.230.01-3000-300.4+42,296000
'25/11/199.459.59.439.46-0.06-0.630.741471201.220.01-4100-410.4+112,292000
'25/11/189.679.679.459.52-0.15-1.552.283002271.320.03-6200-620.41-62,281-100
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
'25/11/179.839.839.669.67-0.11-1.121.742462550.970.02-12500-1250.43+12,287010.04
'25/11/149.89.859.79.78+0.02+0.21.543372811.20.03+400+40.45-172,286010.04
'25/11/139.649.859.639.76+0.16+1.672.294863101.570.05+10700+1070.45-302,303+110.04
'25/11/129.479.619.449.6+0.2+2.131.812741851.480.03+14500+1450.43-302,333000
'25/11/119.439.569.389.4+0.02+0.211.923011831.650.03+4900+490.39-142,363000
'25/11/109.569.569.329.38-0.22-2.292.53452271.520.03-8900-890.37+82,377000