≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4908 前鼎 / K線圖(日)

4908 前鼎

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
144158-14-8.86%4.11%142.5149142.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3882億1,685824股/筆144.36.3857.66.02
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)
1,6392.67億1,779921張/筆163.2-12.5 (-7.33%)

連續漲跌: 連2跌  ( -26.5元 / -15.54%)

財報評分: 最新70分 / 平均71分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 前鼎董事會通過2026年第3季財務報表 (公告訊息 11/04 16:03)

• 〈焦點股〉Lumentum、Coherent大漲 眾達-KY領軍光通訊族群紅光滿面 (Anue鉅亨 10/28 13:55)

• 美AI光通訊股重挫！千金股聯亞跌停鎖死　領跌9檔摔至亮燈 (ETtoday新聞雲 10/13 10:27)

• 玻纖布紅吱吱、建榮、富喬、德宏、世芯、金像電、益登 (Anue鉅亨 10/08 18:01)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 聯亞9月營收刷新高、一度漲停站上3千元　4檔光通訊股伴飛 (ETtoday新聞雲 10/07 11:42)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈焦點股〉美國擬限中國光模組禁令 聯亞、前鼎漲停領光通訊齊嗨 (Anue鉅亨 10/02 13:20)

• 美傳擬禁中國光模組！台股光通訊族群點火　5檔強勢亮燈攻頂 (ETtoday新聞雲 10/02 12:43)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 前鼎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 09/22 15:13)

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 〈焦點股〉業績亮眼推升股價上揚 光聖、前鼎逆風強漲半根停板 (Anue鉅亨 09/10 12:31)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 7月獲利亮眼 外資買超助華星光、前鼎收漲停 (Anue鉅亨 09/04 20:33)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• 大立光、雙鴻等4檔飆股明起遭關禁閉 3檔處置至9/9、聯鈞至9/11 (Anue鉅亨 09/02 20:10)

• 快訊／4飆股「抓去關」新名單　千金股大立光入列 (ETtoday新聞雲 09/02 18:02)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 〈焦點股〉輝達財報亮眼光通訊各擁AI題材 上詮、環宇3檔亮燈漲停 (Anue鉅亨 08/27 12:06)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

• 〈焦點股〉美擬封殺中國光收發器 光通訊股集體發光飆漲 (Anue鉅亨 08/05 12:07)

• 傳美再釋禁令！光通訊股美股噴漲至台股　聯亞等9檔飆漲停 (ETtoday新聞雲 08/05 10:13)

• 〈台股盤後〉震盪逾千點成交量重回兆元 守住4萬3小跌25點未能站穩月線 (Anue鉅亨 08/04 14:15)

• 〈焦點股〉亞馬遜財報亮眼持續加碼AI基建 光通訊股多檔齊嗨漲停 (Anue鉅亨 08/04 13:04)

• 〈焦點股〉輝達宣布CPO步入量產 激勵光通訊族群多檔亮燈漲停 (Anue鉅亨 08/03 13:21)

• 〈焦點股〉台股史詩級大反攻 光通訊族群跌得深彈得高多檔亮燈漲停 (Anue鉅亨 07/31 13:24)

• 前鼎董事會通過2026年第2季財務報表 (公告訊息 07/29 17:10)

• 董事會決議除息基準日 (公告訊息 07/29 17:08)

• 〈焦點股〉受Lumentum、Coherent重挫影響 光通訊綠光罩頂逾10檔哀嚎跌停 (Anue鉅亨 07/29 12:38)

• 〈焦點股〉美國光通訊大廠雙飆客發威 激勵聯亞、光聖漲停率族群滿堂紅 (Anue鉅亨 07/22 12:15)

• 2026年第2季財務報告董事會預計召開日期為2026年7月29日 (公告訊息 07/17 16:24)

• 〈焦點股〉光通訊股綠光罩頂 聯鈞等4檔跌停、6檔重摔逾半根停板 (Anue鉅亨 07/17 12:39)

• 〈台股盤後〉上沖下洗800點 台積電神龍擺尾收漲255點但未攻克月線 (Anue鉅亨 07/08 14:21)

• 〈焦點股〉光通訊股抱團跌深反彈 聯亞、上詮聯袂亮燈漲停 (Anue鉅亨 07/08 13:31)

4908 前鼎 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,060日
成交價: 144元 (-14元/ -8.86%)成交張數: 1,388張成交金額: 2億元
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127高
近60日新低
連2跌
(-26.5元/ -15.5%)
第919高
近4日新低
第471高
近49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
144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164180.5216.5254143.5229.578.296.897.231.516.225.859.479.1
漲跌價-20-36.5-72.5-110+0.5-85.5+65.8+47.2+46.8+112.5+127.8+118.2+84.6+64.9
漲跌幅-12.2%-20.2%-33.5%-43.3%+0.35%-37.3%+84.1%+48.8%+48.1%+357%+789%+458%+142%+82%
振幅18.9%23%34.4%44.7%87.1%85.2%312%261%260%907%1833%1153%501%307%
成交張數4,7437,5211.66萬4.64萬24.7萬37.7萬71.5萬109萬235萬364萬473萬506萬587萬69.3萬
成交金額7.52億12.3億30.2億97.7億535億801億1,189億1,561億2,892億3,737億4,127億4,221億4,670億1,172億
週轉率6.06%9.62%21.2%59.4%315%482%914%1400%3009%4657%6050%6471%7510%885%

* 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
'26/11/06142.5149142.5144-14-8.864.111,3881,6850.822+2650-8.81+25610.9-2673,230-13300.93
'26/11/05170.5170.5157.5158-12.5-7.337.621,6391,7790.922.67+1560-19.7+13710.6-1423,497-17431.23
'26/11/04165.5173.5155170.5+6.5+3.9611.31,7171,8880.912.84-81.50+14.8-66.710.4-103,6390601.65
'26/11/03175176.5163164-16.5-9.147.481,4911,8510.812.51+4650-29.8+43510.5-2753,649-13601.64
'26/11/02173.5184173.5180.5005.821,2871,4020.922.31+94.40-8.64+85.79.85-263,924+10731.86
'26/10/30187190177.5180.5-16.5-8.386.352,3932,8320.844.31+7310-95.8+6359.73-8163,950+17631.59
'26/10/29210212196.5197-9.5-4.67.511,4601,7710.822.95-1930-31.1-2258.78+174,766-2460.97
'26/10/28206210201.5206.5+9+4.564.31,4521,6100.92.99-64.10+11.5-52.59.03+714,749-10481.01
'26/10/27205207.5197.5197.5+0.5+0.255.081,4561,6110.92.93+2490-8.84+2409.07-1174,678+1581.24
'26/10/22217217197197-19.5-9.019.242,2763,4120.674.69-1210-25-1468.74-244,795+2571.19
'26/10/21211219207.5216.5+13+6.395.652,6063,2480.85.58-1720+52.3-1208.8+1764,819-2551.14
'26/10/20203.5209199203.5004.911,4972,1900.683.06-1630-1.25-1648.97+234,643-37571.23
'26/10/19202208194203.5-10-4.686.562,6982,8880.935.42+8410-19.6+8219.11-6294,620-38942.03
'26/10/16215.5220.5210213.5-3.5-1.614.842,1942,4220.914.73+1290-14.1+1158.02-1755,249-551322.51
'26/10/15215226210.5217-6-2.696.953,2043,7190.866.98-72.90-22.1-957.83-1025,424-271873.45
'26/10/14215228214223+4+1.836.393,3073,5240.947.34-1720+34.9-1377.87-405,526-182143.87
'26/10/13231.5234.5219219-24-9.886.383,9356,8430.578.79-2520-66.2-3198.06-1,0085,566+1012324.17
'26/10/12240247.5234.5243-0.5-0.215.343,39723,0470.158.148.36+1226,574-41311.99
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
'26/10/08251256242243.5-10.5-4.135.517,04021,2000.3317.4-5970-193-7908.39-1606,452-381352.09
'26/10/07239254238254+23+9.966.9314,09816,5450.8535.2+6170+190+8079.15+1,0946,612+961732.62
'26/10/06236.5237225231-3.5-1.495.122,6524,5280.596.13-2180+6.99-2118.29+715,518-1771.4
'26/10/05234242228234.5+10+4.456.249,9889,7511.0223.6-8640+46.8-8188.49+3535,447+12781.43
'26/10/02210224.5210224.5+20+9.787.092,7562,6731.036.05+2050+46.5+2529.46+4325,094+21661.3
'26/10/01208209204204.5-2.5-1.212.421,1042,6760.412.27-60.90-38.8-99.79.17-434,662+4450.97
'26/09/30210.5212205.5207+1.5+0.733.161,3013,0340.432.71-1600-11.9-1719.23-44,705-3410.87
'26/09/29208.5212205205.5-4.5-2.143.331,2581,8400.682.61-26.60-15.5-42.19.39-1194,709-13440.93
'26/09/24209213205210003.812,6483,5750.745.51-18.50-52.7-71.29.37-2184,828-61571.18
'26/09/23222.5225207.5210-12.5-5.627.873,9535,5050.728.46+8110-154+6569.39-6315,046-831182.34
'26/09/22233.5234222.5222.5-9.5-4.094.963,1304,6330.687.09-3050-8.5-3138.3-1535,677-632013.54
'26/09/21241.5245231.5232-11.5-4.725.544,3966,2010.7110.4-3910-46.7-4378.52-7355,830+372644.53
'26/09/18240248.5232.5243.5+5.5+2.316.727,7608,4500.9218.5+2970+21.4+3199-5936,565+92273.46
'26/09/17245262232.5238-2.5-1.0412.310,33211,1550.9325.3-1,2100+0.58-1,2108.25+3347,158+82183.05
'26/09/16226243223.5240.5+16.5+7.378.7110,84810,7671.0125.6-7550+8.65-7479.46+2866,824+512103.08
'26/09/15223245218224-1.5-0.67127,7388,8560.8717.9-2430+12.2-23110.4-1816,538+441592.43
'26/09/14227.5235220225.5-12-5.056.324,1016,5330.639.36+4610-25.2+43610.6-6746,719-231151.71
'26/09/11242.5253235237.5-11.5-4.627.236,73926,6360.2516.3+1220-10.5+1119.95+297,393-301381.87
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
'26/09/10239265238249+7+2.8911.214,48524,2280.636.9+5310+51.2+5829.68+997,364+21682.28
'26/09/09238.5243229.5242+14.5+6.375.933,0103,8950.777.16+1230+4.15+1278.82+5487,265+551662.28
'26/09/08224235.5221227.5+4.5+2.026.51,9192,5800.744.41+1040+13.1+1178.58+1906,717-91111.65
'26/09/07230.5231.5220.5223-1.5-0.674.91,4312,3890.63.23-990+23.7-75.38.42-1046,527-61201.84
'26/09/04214224.5199224.5+20+9.7812.51,7962,8130.643.84+1140+6.86+1218.54+1396,631-91261.9
'26/09/03220229.5200.5204.5-13.5-6.1913.32,6993,8020.715.86-340+7.99-268.37-396,492-1221352.08
'26/09/02227241.5215.5218-11.5-5.0111.317,55916,1281.0940.1+7940-35+7598.4+4456,531+862573.94
'26/09/01229229.5225229.5+20.5+9.812.152,0581,7781.164.72+780+46.3+1247.28+5776,086+351712.81
'26/08/31187.5209187.5209+19+1011.39,1509,107118.4-1960+116-80.17.18+1,8185,509+101362.47
'26/08/28195199183190-5.5-2.818.1811,24510,0271.1221.4+4320-108+3247.25+1473,691-871263.41
'26/08/27184.5195.5175195.5+17.5+9.8311.511,39410,9471.0421.2-2,2690+108-2,1606.62+3153,544+992136.01
'26/08/26163.5178160178+16+9.8811.110,3599,6101.0817.7-3790+41.5-3389.35+7953,229+991143.53
'26/08/25147162140162+14.5+9.8314.91,6891,7960.942.6+2510+57.4+3089.68-1772,434+14150.62
'26/08/24154156147147.5-5.5-3.595.888481,0780.791.28-90.40-20.4-1119.35-162,611-610.04
'26/08/21156157152153-1-0.653.258419440.891.3-15.80-8.52-24.39.43+182,627070.27
'26/08/20152.5156.5149154+2.5+1.654.958059740.831.23+52.30-11.3+41.19.45+172,609+770.27
'26/08/19143.5155143.5152.5+2.5+1.677.679099760.931.37+1510+46.9+1989.38-562,592000
'26/08/18160165150150-13.5-8.269.171,6131,9430.832.52-2750-49.5-3249.16-232,648000
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
'26/08/17154.5165150163.5+8.5+5.489.681,4021,5120.932.21-7.010+11.5+4.489.5+92,671-100
'26/08/14158158.5153.5155-5-3.123.121,0581,3500.781.65-28.90-6.06-359.51-1042,662-1210.04
'26/08/13166168159160-2.5-1.545.543,1793,6310.885.18-2530-12.4-2669.52-1252,766-1130.47
'26/08/12152.5166152.5162.5+11.5+7.628.942,9694,7630.624.81+1400+46.1+1869.83+2642,891-2140.48
'26/08/11152.5157148.5151-4-2.585.481,0941,3080.841.66+24.50-25.3-0.89.65-452,627+5160.61
'26/08/10149156.5148.5155+11.5+8.015.571,9822,1670.913.049.59+502,672-25110.41
'26/08/07156.5161.5142143.5-13.5-8.612.43,3313,3630.994.98+6510-5.79+6459.42-2012,622+3361.37
'26/08/06169173157157-8.5-5.149.675,4225,5580.988.92-5010-74-5758.56+1322,823-14331.17
'26/08/05165.5165.5165.5165.5+15+9.9705475341.030.91+150+76.3+91.39.18+752,691+8471.75
'26/08/04145155141150.5+9.5+6.749.932,8022,5741.094.18-3140+37.2-2779.16+802,616-2391.49
'26/08/03135143135141+9+6.826.061,1301,1740.961.58+16.40+21+37.59.55+452,5360411.62
'26/07/31132132128.5132+12+102.924233641.160.56+160+5+219.42+1972,491-3411.65
'26/07/30117131117120-5.5-4.3811.21,8761,7001.12.31+1370-16.1+1219.4-442,294-7441.92
'26/07/29134135.5120.5125.5-8-5.9911.22,0051,8741.072.5+4610-22.8+4399.2-2222,338+18512.18
'26/07/28140142133133.5-9.5-6.646.291,2861,5540.831.76+2740-27.6+2468.6-1032,5600331.29
'26/07/27139.5146.5138.5143+2.5+1.785.691,3931,4150.981.99+1210-3.98+1178.2-572,663+2331.24
'26/07/24142.5154.5140.5140.5-3.5-2.439.722,6512,6880.993.88-4070+38.3-3698.03+622,7200311.14
'26/07/23148152142144-0.5-0.356.922,1772,6580.823.2-4690-1.68-4708.43+2332,658+2311.17
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
'26/07/22143146142144.5+6.5+4.712.91,1581,1521.011.67-90.60+15.1-75.58.98-302,425-3291.2
'26/07/21139.5140135.5138+3+2.223.337769850.791.07-72.70-1.82-74.69.03+502,455-2321.3
'26/07/20140140124.5135-3-2.1711.21,6131,5371.052.14+3510-5.83+3458.86-502,405-10341.41
'26/07/17145147136.5138-13.5-8.916.931,6351,9280.852.28+7820-8.43+7738.41-6782,455+1441.79
'26/07/16152154148151.5-4-2.573.867658690.881.15+2710-95.8+1757.41-383,133+2431.37
'26/07/15158.5158.5153.5155.5+1+0.653.248859710.911.38+167-126-30.1+10.97.06+103,171+2411.29
'26/07/14159164143.5154.5-4.5-2.8312.91,7231,7530.982.61+4500-12.1+4386.84-3173,161-17391.23
'26/07/13169169155.5159-5-3.058.231,0841,2630.861.73+2290-13.2+2166.27-783,478+3561.61
'26/07/09169.5169.5164164-6-3.533.241,2041,6410.732+216-161+2.91+57.85.97-83,556+2531.49
'26/07/08164.5171.5162.5170+8+4.945.561,6901,8240.932.82-22.20+2.35-19.95.69+543,564-4511.43
'26/07/07178183.5160162-13-7.4313.42,3922,6790.894.1+9.19-112-3-1065.7+573,510-3551.57
'26/07/06182185172.5175-6-3.316.911,3411,6840.82.38-49.5-53-1.95-1045.68-893,453+6581.68
'26/07/03172.5189.5170181+8.5+4.9311.32,6622,7520.974.87-4140+4.66-4095.75+353,542-6521.47
'26/07/02163.5176163.5172.5-0.5-0.297.231,2291,3490.912.1+3020-1.03+3016.27-993,507-23581.65
'26/07/01189.5192171173-16-8.4711.12,0262,7060.753.62+3270-148+1795.87-753,606+12812.25
'26/06/30187189.5185189+6+3.282.461,1051,4550.762.07-61.10+5-56.15.46+143,681-32691.87
'26/06/29186.5192180.5183-2-1.086.221,1641,5480.752.14+3660-19.8+3465.52-2023,667+211012.75
'26/06/26193198.5185185-10.5-5.376.911,6091,9840.813.07+3060-2.89+3035.04-1823,869+16802.07
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
'26/06/25205.5212193195.5-7.5-3.699.362,1812,6810.814.4-4910+18.9-4724.65+314,051-16641.58
'26/06/24205212.5197.5203-8.5-4.027.092,2602,6950.844.61-3150-14.4-3305.23-294,020+37801.99
'26/06/23204221200.5211.5+10.5+5.2210.25,6805,4381.0412.1-2360+22.5-2135.58+2494,049+30431.06
'26/06/22212.5213.5199201-11-5.196.843,0553,7780.816.29-9860-28-1,0145.86+1003,800-5130.34
'26/06/18196212192212+19+9.8410.41,9082,1850.873.92+77.20+22.2+99.47.12+2323,700+5180.49
'26/06/17195198191.5193-5-2.533.281,2591,7410.722.44-66.40+1.07-65.37.01-533,4690130.37
'26/06/16200.5209.5197.5198+2+1.026.121,9072,1040.913.87-2860+12.5-2747.1+1443,522-2130.37
'26/06/15205208194196-3-1.517.041,5702,0610.763.12-2380-29.4-2687.46+653,378-3150.44
'26/06/12205205194199+6.5+3.385.711,3971,7030.822.79-1620+2.87-1597.77+203,313-7180.54
'26/06/11196200184.5192.5-7.5-3.757.752,9012,5981.125.59+1,0000-30.7+9707.97-2253,293-36250.76
'26/06/10212.5222.5200200-22-9.9110.12,2612,6920.844.71+5950-3.8+5916.7-2523,518+43611.73
'26/06/09217222206.5222+18+8.827.61,8742,2040.854.04+1750+42.5+2185.94-253,770-32180.48
'26/06/08204204204204-22.5-9.9307101,4470.491.45+32+202-133+10110.4-1883,795+23501.32
'26/06/05231234216226.5-8-3.417.681,9362,2450.864.36+2180-5.9+21210.3-2923,983-21270.68
'26/06/04240244233.5234.5-16.5-6.574.182,0092,7170.744.79-1990-14.4-2139.87-974,275-5481.12
'26/06/03245255243251+19+8.195.175,1395,116112.8+54.70+15.8+70.510.1+174,372-1531.21
'26/06/02239249.5230.5232+4.5+1.988.353,7854,4070.869.07-5430+1.57-5419.92+2534,355+45541.24
'26/06/01234.5237.5227227.5-5.5-2.364.512,8174,0110.76.48+2.80-30-27.210.5-774,102-890.22
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
'26/05/29242.5242.5231.5233-6-2.514.63,1603,9380.87.45-6810-12-69310.5+974,179+1170.41
'26/05/28260.5260.5234.5239-20.5-7.9104,9356,2800.7912.1-5410-20.3-56211.3-2174,082-37160.39
'26/05/27290291258259.5-27-9.4211.54,6646,7830.6912.6-7720-23.2-79511.8-2574,299-14531.23
'26/05/26311312.5270286.5-7-2.3914.55,5596,7460.8215.7-7490-45.4-79512.3-584,556-33671.47
'26/05/25293.5293.5285293.5+26.5+9.933.181,2111,0201.193.55+1990-5.82+19313+1554,614+111002.17
'26/05/22249.5267248267+24+9.887.824,2434,2740.9911.1+2790-40.2+23912.7+4454,459+32892
'26/05/21252.5271.5231243-4-1.6216.46,4278,1650.7916.4+1870-112+74.512.3+7664,014+23571.42
'26/05/20235248235247+15.5+6.75.627489120.821.82+2300-6+22412.1-63,248+2341.05
'26/05/19229.5231.5220231.5-3.5-1.494.895386630.811.22+160+20+3611.8-943,254-11320.98
'26/05/18238238227.5235-7.5-3.094.333795940.640.88-520-4-5611.7-393,3480431.28
'26/05/15245249236242.5+2.5+1.045.426869270.741.66+2600-42+21811.8-973,387+10431.27
'26/05/14244.5244.5236.5240+5.5+2.353.414416430.691.06+35.10-17+18.111.5-53,4840330.95
'26/05/13235.5235.5225234.5-2.5-1.054.434606620.691.05+150+80+9511.4-813,489+18330.95
'26/05/12233243233237+9.5+4.184.45587040.791.32+260-28-211.2-243,5700150.42
'26/05/11235235220227.5-2-0.876.545408360.651.22+850+3+8811.2-333,594-64150.42
'26/05/08238.5238.5223229.5-9-3.776.58011,0930.731.84+200-1+1911.1-1333,627-142792.18
'26/05/07237.5248.5237.5238.5-8-3.254.469879980.992.37+44.90-184-13911-1113,760-2162215.88
'26/05/06267.5274.5230.5246.5-3.5-1.417.69,1839,210123.2-709+250-108-56710.8+9773,871+41143711.3
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
'26/05/05236.5250236.5250+15+6.385.747761,0730.721.92+1010+19.6+12111.7-102,894+15260.9
'26/05/04223235223235+21+9.815.616308450.751.47+8.950-37-2811.602,904+5110.38
'26/04/30199215199214+18.5+9.468.181,2491,3190.952.62+3070+18+32511.5-1602,904+460.21
'26/04/29182197.5182195.5+15.5+8.618.611,0161,0850.941.97+1490-33+11611.1-343,064020.07
'26/04/28170180170180+16+9.766.18818111.091.56+1400-9+13111-263,098+120.06
'26/04/27175175158164-11.5-6.559.691,7251,4071.232.8+3530+169+52210.7-7263,124+110.03
'26/04/24180180.5158.5175.5-0.5-0.2812.51,3381,4850.92.25+2660-3+26310.3-2723,850-100
'26/04/23210210176176-19.5-9.9717.41,8031,7821.013.29+1480+4+1529.93-5734,122+110.02
'26/04/22193205.5192.5195.5-9.5-4.636.341,0171,4960.682.02+920+27+1199.74-2604,695000
'26/04/21206206188.5205+17.5+9.339.333,2823,0921.066.63+810+109+1909.62-5854,955-6600
'26/04/20187.5187.5187.5187.5+17+9.97063563311.19-670+4.5-62.69.52-75,540-5661.19
'26/04/17170.5170.5170.5170.5+15.5+1001,0548991.171.8-460+198+1529.6+1515,547-51711.28
'26/04/16147155147155+14+9.935.674,1163,6591.126.28-87.20+23.2-649.66+785,396-421222.26
'26/04/15141147137141-1.5-1.057.028,2686,9971.1811.7-1,0110+124-8879.77+5495,318+541643.08
'26/04/14148151136.5142.5+1+0.7110.215,52811,4521.3622.1+1,1710-12.5+1,15911.1-4494,769-1161102.31
'26/04/13132141.5132141.5+12.5+9.697.368,2905,8451.4211.4-8040-30.1-8349.56+165,218+892264.33
'26/04/10120129117129+11.5+9.7910.212,4697,8111.615.8+5890+176+76510.5+7935,202+711372.63
'26/04/09111.5118.5106.5117.5+9.5+8.811.112,39710,2561.2114.4+1,8770+124+2,0019.73+6504,409+11661.5
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
'26/04/08108110105.5108+4.5+4.354.353,4783,6390.963.75-690+10.3-58.77.24-1133,750+1551.47
'26/04/07103105102103.5+2.5+2.482.971,8931,7521.081.96+1270+13+1407.21-883,863-87541.4
'26/04/02103.5106.5101101-0.5-0.495.423,1732,8131.133.28+350-0.99+347.02+493,951-31413.57
'26/04/01105107101101.5+1+15.972,6132,3691.12.73-1680-31-1996.97-1483,902-81443.69
'26/03/31102.510699.5100.5-4.5-4.296.193,7423,1381.193.83+7480-321+4277.13+1194,050-141523.75
'26/03/30108110102105-7.5-6.677.113,7333,2641.143.92-4800-110-5906.17-513,931-781664.22
'26/03/27104114.5102.5112.5+6+5.6311.35,4204,4151.235.9+5180+106+6246.73+273,982-442446.13
'26/03/26112116104106.5-7.5-6.5810.59,1527,2731.2610.2+1230+180+3036.06-2703,955+112887.28
'26/03/25114.5118.5112114+5+4.595.969,7927,5031.3111.3-7200+13-7075.87+3394,225-72776.56
'26/03/24111116106.5109+2.5+2.358.9210,8758,7021.2512.1-3590-77.1-4366.75+1743,886+592847.31
'26/03/23111116.5105106.5-8-6.99108,3577,1911.169.24+2610-23+2387.17-4223,712+612256.06
'26/03/20120123110.5114.5+1.5+1.3311.123,83116,9501.4128+770+165+2426.72+1034,134-231643.97
'26/03/19103.5113103113+10+9.719.718,8746,5671.359.79+1970+152+3496.61+6564,031+681874.64
'26/03/1810210699.5103+2.5+2.496.474,5793,8901.184.7+4150+22.9+4386.34-563,375-81193.53
'26/03/17104107.599.9100.5-4-3.837.276,2005,3151.176.39-1780-44.3-2225.78+103,431+131273.7
'26/03/16108113.5100104.5-1.5-1.4212.710,2247,7241.3210.7-5010-38.3-5405.92-4223,421-311143.33
'26/03/1395.210695.2106+9.2+9.511.27,9066,5531.218.13+9980+120+1,1186.51+5063,843+711453.77
'26/03/1294.6101.59496.8+2.3+2.437.945,2415,0211.045.15-1160+10.2-1065.22-1673,337+1742.22
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
'26/03/119096.49094.5+6.3+7.147.263,6083,6610.993.38+2510+10.8+2625.36-73,504+5732.08
'26/03/109091.386.588.2+0.4+0.465.474,4353,7261.193.95-2900-15.1-3055.04+473,511-7681.94
'26/03/0987.88987.887.8-9.7-9.951.231,6491,8050.911.45-1640-43.9-2085.4-2173,464-16752.17
'26/03/0699.9103.597.497.5-4.5-4.415.986,9476,1521.136.92-2410-82.6-3245.61-5023,681-34912.47
'26/03/05105.510999.3102+2.6+2.629.7612,5069,2171.3613.1-2360+89.4-1475.89+6104,183+51252.99
'26/03/04102.5103.594.599.4-5.6-5.338.5710,2488,4191.2210+5420-48.6+4936.17-3293,573-1191203.36
'26/03/03100.510597.7105+9.2+9.67.6215,81210,6431.4916.3+5860+51.1+6375.47+6103,902+1582396.13
'26/03/028395.882.295.8+8.7+9.9915.67,9177,6121.047.33+1900+121+3114.71-1803,292+21812.46
'26/02/2685.789.785.687.1+1.4+1.634.783,8063,5821.063.35+1730+13.9+1874.45-2873,472+7601.73
'26/02/2587.387.684.685.7-0.5-0.583.482,3863,0580.782.05+90-14.8-5.84.21-1423,759-10531.41
'26/02/2482.889.582.586.2+2.7+3.238.385,1464,7161.094.48+430+7.36+50.44.14-563,901-15631.61
'26/02/2380.78778.383.5+4.3+5.43117,0725,7821.225.87-4610+0.39-4614.06+5153,957+26781.97
'26/02/1175.179.27479.2+7.2+107.222,9092,2521.292.25+760+2.25+78.34.62+33,442+19521.51
'26/02/1071.674.671.572+0.5+0.74.347567790.970.55+1020+0.56+1034.51-353,439-1330.96
'26/02/097575.571.471.5-0.8-1.115.677066641.060.51+500-1.88+48.14.38+13,474-1340.98
'26/02/0677.977.971.472.3-4.7-6.18.441,5681,6900.931.16-4860-69.5-5554.32-503,473+1351.01
'26/02/0572.977.771.977+4.1+5.627.961,2371,1271.10.94+2550-63+1924.86+953,523+2340.97
'26/02/0472.372.971.172.9+1.4+1.962.521562110.740.11+370+0.85+37.84.51-53,4280320.93
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
'26/02/0371.874.171.171.5+1+1.424.262923640.80.21+26.10+2.73+28.84.45-353,433+2320.93
'26/02/027171.569.870.5-1.6-2.222.362403430.70.17-340-5.05-394.41-193,4680300.87
'26/01/30757571.872.1-3.1-4.124.265005800.860.36-1500+0.77-1494.45-513,487-2300.86
'26/01/2977.77975.275.2-2.2-2.844.917231,0120.710.56+560-46.1+9.914.57+203,538-1320.9
'26/01/2878.980.277.277.4+0.2+0.263.891,2242,3570.520.96-2100+2.42-2084.5+473,518-2330.94
'26/01/2773.579.173.577.2+3.8+5.187.631,6151,4591.111.25+1970+224+4214.71+293,471+4351.01
'26/01/2675.276.373.373.4-1-1.344.033866840.560.29-520+0.8-51.24.46+163,442-2310.9
'26/01/2374.67574.174.4+0.1+0.131.211551800.860.12-60+1.28-4.724.51-53,4260330.96
'26/01/2274.275.774.274.3+0.7+0.952.043263700.880.24+250+26.9+51.94.52-33,431-2330.96
'26/01/2173.975.573.473.6+0.1+0.142.865065810.870.38-380+8.23-29.84.48+573,4340351.02
'26/01/2072.374.871.973.5+1.3+1.84.024304031.070.32+230+1.28+24.34.49-163,377-1351.04
'26/01/1972.37371.472.2-0.1-0.142.212612830.920.19+780+0.31+78.34.46-173,3930361.06
'26/01/1672.973.572.172.3-0.2-0.281.933323370.980.24-100+0.77-9.234.36-303,4100361.06
'26/01/1573.373.372.372.5-0.8-1.091.361772260.780.13+130+0.45+13.44.37+133,440+4361.05
'26/01/1472.373.57273.3+1.1+1.522.082653340.790.19+840+0.16+84.24.35-123,427+3320.93
'26/01/1374.97572.172.2-2.6-3.483.884426910.640.32-780-4.62-82.64.24-273,439-2290.84
'26/01/1274.675.474.574.8+0.3+0.41.211792130.840.13-360-2.43-38.44.34+63,466+1310.89
'26/01/0975.875.873.174.5003.622292470.930.17+80-3.57+4.434.39+93,460+1300.87
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
'26/01/0875.875.874.174.5-1.3-1.722.242452970.820.18-320-2.85-34.84.37-13,451-2290.84
'26/01/0775.576.875.575.8+0.8+1.071.732432750.880.18+110+0.2+11.24.4-513,452-2310.9
'26/01/0676.476.874.975-1.4-1.832.494546310.720.34-1660-6.24-1724.39+353,503+8330.94
'26/01/0580.380.375.876.4-3.3-4.145.656439120.710.49-3610-11.2-3724.57+93,468+4250.72
'26/01/0279.781.179.679.7+0.6+0.761.92974680.640.24+390+2.8+41.84.96+23,4590210.61
'25/12/3178.880.578.779.1+0.2+0.252.283014090.740.24+290+0.75+29.84.91-113,457-1210.61
'25/12/3078.579.978.378.9-0.7-0.882.012003210.620.16+510-0.93+50.14.86-173,468+1220.63
'25/12/2981.281.379.579.6-1.6-1.972.223155750.550.25-1140-3.78-1184.8+253,4850210.6
'25/12/2681.782.48181.2+0.2+0.251.733754740.790.3+1020-3.38+98.64.9-963,460-1210.61
'25/12/2481.983.280.981+0.1+0.122.847071,0630.660.58+1570+1.55+1594.76-883,556-2220.62
'25/12/2379.681.279.680.9+1.5+1.892.023375550.610.27+620-0.11+61.94.56-93,644+1240.66
'25/12/2278.48077.279.4+2.2+2.853.632913470.840.23+1160+4.17+1204.47+113,653+1230.63
'25/12/1977.478.675.977.2+1.1+1.453.552652541.040.2-90+0.78-8.224.32+93,642-6220.6
'25/12/1877.677.67676.1-1.5-1.932.062192950.740.17-360-10.2-46.24.31+13,633+1280.77
'25/12/1777.77977.577.6+0.1+0.131.941543570.430.12-30-3.92-6.924.36-123,632+1270.74
'25/12/1680.180.176.277.5-1.9-2.394.913225630.570.25-760-5.1-81.14.36+73,644-1260.71
'25/12/1579.480.278.579.4-0.9-1.122.122443710.660.19+340-0.15+33.94.42-463,637-7270.74
'25/12/1281.381.479.880.3-0.4-0.51.984855920.820.39-60-1.43-7.434.37+33,683+5340.92
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
'25/12/11848480.480.7-5.5-6.384.181,8312,1770.841.5-3850-65.7-4514.34+163,680-1290.79
'25/12/1082.387.481.686.2+4+4.877.062,3002,3780.971.96+2730+31.1+3044.79+403,664-3300.82
'25/12/0980.983.980.382.2+0.7+0.864.425901,4450.410.48+60+36+424.4+163,624+2330.91
'25/12/0881.682.380.381.5+0.1+0.122.464187130.590.34+410+12.1+53.14.37-33,608-10310.86
'25/12/0582.282.380.581.4-1.3-1.572.184799650.50.39-600+4.7-55.34.29-23,611-1411.14
'25/12/0482.984.482.182.7+1.1+1.352.821,3011,5890.821.08+100+2.83+12.84.34-173,613+4421.16
'25/12/0380.284.180.281.6+2.4+3.034.921,6111,4851.081.32+2240-4.45+2204.3+263,630-3381.05
'25/12/0281.281.279.279.2-1.9-2.342.476016760.890.48+150+17.6+32.63.94-223,604+10411.14
'25/12/018284.580.681.1+0.4+0.54.831,8742,1140.891.54-2660+0.23-2663.75+143,626+4310.85
'25/11/2878.582.278.180.7+3+3.865.281,8592,0530.911.5-67.80+12.6-55.23.95+1023,6120270.75
'25/11/2776.279.87677.7+2.7+3.65.071,3051,4570.91.02-2220+0.94-2213.97+1403,510-4270.77
'25/11/2673.776.973.775+2+2.744.386058020.750.46+680+3.51+71.54.13+83,370+4310.92
'25/11/2574.174.472.773+1.6+2.242.382043710.550.15-13.40+0.03-13.44+143,3620270.8
'25/11/2470.471.670.171.4+2.2+3.182.172362580.920.17+94.40+1.5+95.94.01-23,348+1270.81
'25/11/2171.471.468.769.2-3.5-4.813.712994180.720.21+290-3.56+25.43.89-93,350+4260.78
'25/11/2071.674.271.672.7+2.3+3.273.692132101.010.15+680+0.9+68.93.85-163,359-11220.65
'25/11/197171.870.270.4-0.6-0.852.252575190.50.18+660-0.84+65.23.76-223,375-46330.98
'25/11/1873.873.970.871-2.6-3.534.213306200.530.24+660-3.7+62.33.68-413,397-1792.33
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
'25/11/1773.374.87373.6+0.5+0.682.462253460.650.17+630-0.12+62.93.59+63,438+1802.33
'25/11/1476.376.373.173.1-3.7-4.824.174476540.680.33-1950-1.78-1973.51-133,432-2792.3
'25/11/1376.27775.576.8+0.6+0.791.972442790.870.19-100-0.28-10.33.75-23,445-2812.35
'25/11/1275.776.775.676.2+0.9+1.21.462342740.850.18+830-0.78+82.23.75-253,447-9832.41
'25/11/1176.677.475.375.3-0.2-0.262.783573251.10.27-60+0.55-5.453.65-63,472+1922.65
'25/11/1078.178.175.275.5-1.9-2.453.752163560.610.16+610-0.2+60.83.57-33,478-5912.62