≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4558 寶緯 / K線圖(日)

4558 寶緯

日期: 10/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.9517.6+0.35+1.99%1.99%1818.117.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
68121.8萬342張/筆17.91120.170.11
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)
114205.7萬811.41張/筆17.99+0.1 (+0.57%)

連續漲跌: 連4漲  ( +0.95元 / +5.59%)

財報評分: 最新26分 / 平均33分

上櫃指數: 400.26 (3.36 / +0.85%)

新聞及公告

• 寶緯董事會通過2026年度第二季財務報告 (公告訊息 08/07 17:06)

• 更正公告寶緯營業地址變更 (公告訊息 08/04 15:51)

• 寶緯2026年第二季財務報告董事會預計召開日期為2026年08月07日 (公告訊息 07/30 16:07)

• 寶緯2026年股東常會全面改選董事(含獨立董事) (公告訊息 06/29 18:14)

• 寶緯2026年股東常會重要決議事項 (公告訊息 06/29 18:13)

• 寶緯董事會通過變更營業地址 (公告訊息 06/29 18:13)

• 寶緯董事會決議成立第二屆永續發展委員會 (公告訊息 06/29 18:13)

• 寶緯董事會決議委任第五屆薪資報酬委員會委員 (公告訊息 06/29 18:12)

• 寶緯成立第五屆審計委員會 (公告訊息 06/29 18:12)

• 寶緯董事會選任董事長 (公告訊息 06/29 18:11)

• 寶緯2026年股東常會決議解除董事競業禁止之限制 (公告訊息 06/29 18:11)

4558 寶緯 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/16 交易資料統計

共1,115日
成交價: 17.95元 (+0.35元/ +1.99%)成交張數: 68張成交金額: 122萬元
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1391低
近32日新高
連4漲
(+0.95元/ +5.59%)
第298高
近2日新低
第466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
17.95元		3日
10/14
~10/16
5日
10/12
~10/16
10日
10/02
~10/16
1個月
09/17
~10/16
3個月
07/20
~10/16
半年
04/20
~10/16
1年
'25/10/17
~10/16
2年
'24/10/17
~10/16
3年
'23/10/18
~10/16
5年10年15年20年今年
01/02
~10/16
起算價17.417.0516.8517.617.119.923.9527.2526.7----19.45
漲跌價+0.55+0.9+1.1+0.35+0.85-1.95-6-9.3-8.75-----1.5
漲跌幅+3.16%+5.28%+6.53%+1.99%+4.97%-9.8%-25.1%-34.1%-32.8%-----7.71%
振幅7.18%9.68%10.4%9.94%21.1%28.4%37.4%116%119%----37.3%
成交張數2452993936492,4266,3251.67萬6.02萬7.43萬----1.14萬
成交金額436萬529萬687萬1,126萬4,251萬1.18億3.31億18.4億22.8億----2.19億
週轉率0.49%0.6%0.79%1.3%4.85%12.6%33.5%120%149%----22.8%

* 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
'26/10/161818.117.7517.95+0.35+1.991.99683420.01-1500-150.45-3219000
'26/10/1517.518.4517.517.6+0.1+0.575.43114811.410.0200000.48+11222000
'26/10/1417.417.617.217.5+0.1+0.572.363292.160.01+800+80.48+1211000
'26/10/131717.416.9517.4+0.4+2.352.6535281.250.01+500+50.460210000
'26/10/1216.917.116.817-0.05-0.291.7619171.120.45-3210000
'26/10/0817.0517.051717.05+0.05+0.290.29991.02-100-10.460213000
'26/10/0716.851716.817+0.15+0.891.1917131.31-10-0.01-1.010.460213000
'26/10/0616.917.1516.8516.85+0.1+0.61.7928211.3300+1+10.460213000
'26/10/0516.816.9516.7516.75-0.05-0.31.1912140.8700000.46-1213000
'26/10/0216.9516.9516.716.8-0.05-0.31.4827161.69+700+70.46-1214000
'26/10/0116.8516.9516.816.85-0.1-0.590.8856331.70.01+700+70.45+1215000
'26/09/301717.1516.9516.95+0.05+0.31.1825201.25-100-10.430214000
'26/09/2917.117.216.916.9-0.2-1.171.7528161.75-100-10.43-2214000
'26/09/2417.317.517.117.1002.3423141.64+100+10.440216000
'26/09/2317.217.217.117.1-0.1-0.580.583310.430216000
'26/09/2217.217.217.1517.2000.2933113.010.01+500+50.43-1216000
'26/09/2117.317.417.217.2-0.55-3.11.1341231.780.01+1200+120.42+1217000
'26/09/1817.6517.7517.6517.75+0.2+1.140.574220.4+3216000
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
'26/09/1717.517.5517.217.55-0.05-0.281.9943143.070.01-90-2-110.40213000
'26/09/1616.9517.616.8517.6+0.35+2.034.3516151.07-100-10.420213000
'26/09/1517.2517.2517.0517.25001.16790.76-10-0.81-1.810.380213000
'26/09/1417.117.4516.9517.25-0.05-0.292.8918141.29-100-10.370213000
'26/09/1117.117.516.9517.3-0.3-1.73.13890.91-100-10.370213000
'26/09/1016.917.616.917.6+0.5+2.924.0934261.310.01-600-60.37-1213000
'26/09/0917.217.4516.3517.1-0.1-0.586.448361.330.01+100+10.38+1214000
'26/09/0817.117.216.917.2+0.05+0.291.7537231.610.01+500+50.380213000
'26/09/0717.417.517.0517.15-0.25-1.442.5924181.34-600-60.370213000
'26/09/0417.3517.4517.2517.4+0.1+0.581.16590.570.380213000
'26/09/0317.5517.5517.217.3-0.2-1.14225251.01+100+10.38-5213000
'26/09/0217.617.617.4517.5000.8611130.87+20+0+20.380218000
'26/09/0117.217.617.217.5+0.1+0.572.342401.060.01+140+2+160.38-3218000
'26/08/3118.5519.0517.0517.4-1.25-6.710.71351071.260.02-300-30.35+4221000
'26/08/2817.919.1517.918.65+1.2+6.887.164412491.770.08-20+0.04-1.960.35-23217000
'26/08/271717.61717.45+0.55+3.253.5524171.41+60+1+70.36-1240000
'26/08/2617.317.316.916.9-0.65-3.72.2851351.460.01+800+80.350241000
'26/08/2517.717.717.1517.55-0.2-1.133.126201.3+30-0.06+2.940.330241000
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
'26/08/2417.0518.61717.75+0.8+4.729.44122691.770.02+1200+120.320241000
'26/08/211717.116.9516.95+0.25+1.50.91462.33+100+10.30241000
'26/08/2016.816.816.616.7-0.05-0.31.1931251.250.01+20+0.64+2.640.30241000
'26/08/191717.116.6516.75-0.65-3.742.5932241.340.01+50-0.05+4.950.290241000
'26/08/1817.317.417.217.4-0.25-1.421.13560.8400-0.05-0.050.280241000
'26/08/17181817.617.65-0.25-1.42.23890.9+100+10.280241000
'26/08/1418.1518.1517.717.9-0.1-0.562.58130.65-10-0.22-1.220.280241000
'26/08/1318.218.7517.9518-0.2-1.14.426270.98-200-20.28+2241000
'26/08/1218.418.418.118.2-0.1-0.551.6410110.91-30+0.01-2.990.290239000
'26/08/1118.518.918.318.3-0.2-1.083.2432301.070.01-600-60.290239000
'26/08/1017.218.517.218.5+1.4+8.197.659411.440.010.3+1239000
'26/08/0716.6517.116.2517.1+0.25+1.485.0476501.520.01+90-0.06+8.940.32+1238000
'26/08/0616.116.8516.116.85+0.85+5.314.6936211.710.0100000.3-1237000
'26/08/0515.816.115.816+0.15+0.951.8923151.530.30238000
'26/08/0416.516.515.815.85-0.1-0.634.3966100000.3-2238000
'26/08/03161615.5515.95-0.05-0.312.8124270.88-20+0.01-1.990.30240000
'26/07/3116.0516.21616-0.05-0.311.2528122.37-100-10.3-1240000
'26/07/3015.816.5515.816.05+0.25+1.584.7534132.620.01-300-30.31+1241000
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
'26/07/2916.3516.5515.5515.8-0.95-5.675.9759481.220.0100+0.36+0.360.31-5240000
'26/07/2817.117.116.316.75+0.05+0.34.7912130.9200-0.01-0.010.31+2245000
'26/07/2716.716.816.716.7-0.15-0.890.5926211.25+40-0.12+3.880.30243000
'26/07/2416.81716.6516.85-0.15-0.882.0652242.170.01+800+80.29+3243000
'26/07/2317171717-0.3-1.730580.640.280240000
'26/07/2217.3517.517.317.3-0.5-2.811.1217240.72-100-10.280240000
'26/07/2117.1517.81717.8+0.65+3.794.6641351.170.01+100-1+90.280240000
'26/07/2017.117.151717.15+0.05+0.290.8836172.120.01-10-1-20.260240000
'26/07/1717.5517.5517.0517.1-0.45-2.562.8575671.120.01-700-70.26-3240000
'26/07/1618.518.517.5517.55-0.35-1.965.3197791.230.02-110+1-100.27-19243000
'26/07/1518.118.517.917.9-0.1-0.563.3363351.80.01-100-10.3+1262000
'26/07/1418.318.317.918-0.2-1.12.266312.130.01-700-70.3-12261000
'26/07/1318.3518.518.218.2-0.15-0.821.6323201.16-20+0.02-1.980.310273000
'26/07/0918.318.418.218.35-0.15-0.811.0817141.25+100+10.320273000
'26/07/0818.718.718.418.5+0.3+1.651.65790.79-200-20.24+2273000
'26/07/0718.318.518.1518.2-0.1-0.551.9148212.290.01+400+40.24+2271000
'26/07/0618.518.518.318.3-0.2-1.081.0832291.10.0100-0.03-0.030.240269000
'26/07/0318.3518.518.218.5-0.1-0.541.6126141.860.24+5269000
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
'26/07/0218.318.618.318.6+0.3+1.641.64861.3300000.240264000
'26/07/0118.318.318.218.3-0.25-1.350.541091.120.24-2264000
'26/06/301819.31818.55+0.45+2.497.1859391.510.01-1000-100.24-1266000
'26/06/2918.0518.11818.1+0.15+0.840.5623141.65-600-60.260267000
'26/06/2618.218.217.9517.95-0.25-1.371.3760501.190.01-30+1-20.270267000
'26/06/2518.518.518.218.2-0.25-1.361.6313230.58-100-10.27-1267000
'26/06/2418.418.6518.318.45+0.05+0.271.941311.330.01-200-20.28+2268000
'26/06/2318.518.618.418.4-0.3-1.61.0723211.1-500-50.270266000
'26/06/2218.651918.518.7+0.05+0.272.6867411.630.01-600-60.280270000
'26/06/1818.518.9518.4518.65+0.15+0.812.7502520.01-300-30.290270000
'26/06/1718.918.9518.418.5-0.2-1.072.9465461.410.01-800-80.30270000
'26/06/1620.320.318.618.7-0.3-1.588.9567431.560.01-1800-180.31-2270000
'26/06/1518.751918.6519+0.35+1.881.8847321.460.01-800-80.350272000
'26/06/1218.6518.9518.5518.65+0.15+0.812.1641261.580.01+200+20.360272000
'26/06/1118.418.618.2518.5001.8972541.330.01-110+0.26-10.70.36+1272000
'26/06/1018.81918.218.5-0.5-2.634.2190671.340.02-300-30.380271000
'26/06/0919.2519.518.919-0.15-0.783.13121741.640.02+30+0+30.39-23271000
'26/06/0819.319.318.8519.15-0.45-2.32.338281.360.01-50+0.05-4.950.380294000
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
'26/06/0519.519.619.419.6+0.2+1.031.0396472.040.02+200+20.39-4294000
'26/06/0419.719.719.319.4-0.35-1.772.0371441.620.01+1500+150.38+5298000
'26/06/0319.92019.619.75002.0386561.540.02-100-10.35+3293000
'26/06/0219.219.9518.819.75+0.55+2.865.99128991.290.02+1700+170.36-9290000
'26/06/0119.6519.719.119.2-0.45-2.293.05120721.670.02+2600+260.320299000
'26/05/2919.6519.719.6519.65000.2514131.08+400+40.270299000
'26/05/2819.719.8519.3519.65-0.35-1.752.599651.520.02+400+40.26-48299000
'26/05/27202019.62000260421.430.01-200-20.250347000
'26/05/2619.720.119.720+0.25+1.272.0389561.590.02-500-50.26-5347000
'26/05/2519.719.9519.519.75+0.05+0.252.28134691.940.03+1300+130.27-25352000
'26/05/222020.1519.719.7-0.3-1.52.2528261.080.01-20-0.03-2.030.24-4377000
'26/05/2120.2520.2519.820+0.35+1.782.2928241.170.01-100-10.25-2381000
'26/05/2020.420.419.6519.65-0.55-2.723.7149421.170.01-500-50.25-12383000
'26/05/1920.520.619.8520.2+0.05+0.253.72292910.0100000.26+7395000
'26/05/1820.120.819.9520.15+0.05+0.254.2342351.20.01-700-70.26+7388000
'26/05/1520.220.319.5520.1003.7372571.260.01+700+70.27+19381000
'26/05/1419.4521.219.4520.1+0.65+3.3492281711.330.05+80-2+60.26+25362000
'26/05/1319.8520.319.319.45-0.45-2.265.0362551.130.01-100-10.24+5337000
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
'26/05/1220.620.619.919.9-0.45-2.213.4461491.240.01-1500-150.24+9332000
'26/05/1120.8520.919.4520.35+0.95+4.97.473872161.790.08-2900-290.27+14323000
'26/05/0819.3519.451919.4+0.4+2.112.3765481.360.01+200+20.33+4309000
'26/05/0719.519.518.919003.1652311.680.01-800-80.33+8305000
'26/05/0619.119.318.9519-0.1-0.521.8344281.580.01-1000-100.47+5297000
'26/05/0519.119.1518.9519.1-0.1-0.521.0457282.040.01+500+50.49-1292000
'26/05/0419.319.419.119.2-0.1-0.521.5537251.490.01-50+0.04-4.960.48+1293000
'26/04/3019.2519.319.1519.3+0.05+0.260.7834162.130.01-30-0.03-3.030.490292000
'26/04/2919201919.25+0.25+1.325.2645460.980.01+300+30.490292000
'26/04/281919191900018101.8+500+50.49-10292000
'26/04/2719.319.31919-0.3-1.551.5541241.710.01+100+10.48-17302000
'26/04/2418.9519.6518.9519.3+0.2+1.053.66482420.01-400-40.47-10319000
'26/04/2319.319.318.8519.1-0.15-0.782.3434251.360.01+500+50.48-2329000
'26/04/2219.3519.9519.219.25-0.35-1.793.83104681.530.02+1400+140.47-55331000
'26/04/2119.5519.7519.319.6+0.05+0.262.348291.660.01+600+60.440386000
'26/04/202020.1519.1519.55-0.35-1.765.0337311.20.01+400+40.43+1386000
'26/04/1719.8519.9519.619.9+0.1+0.511.7741251.650.01+700+70.42-8385000
'26/04/1620.120.3519.619.8-0.25-1.253.7443460.940.01-10+0.01-0.990.41-3393000
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
'26/04/1519.820.519.820.05+0.3+1.523.5456670.840.01-30+0.02-2.980.41+1396000
'26/04/142020.819.5519.75+0.4+2.076.464153561.170.08-90-0.94-9.940.42+4395000
'26/04/1319.220.451919.35+0.35+1.847.6386751.150.02-180+0.01-180.44+4391000
'26/04/1019.119.51919-0.35-1.812.5858630.920.01+500+50.46-9387000
'26/04/0919.2519.519.119.35-0.05-0.262.0649441.120.01-20-1-30.45-3396000
'26/04/0819.319.919.319.4+0.1+0.523.1162451.380.01-200-20.46-5399000
'26/04/0719.820.119.319.3-0.8-3.983.981621301.240.03-50+0.09-4.910.46-8404000
'26/04/0219.620.219.520.1-0.45-2.193.412552001.270.05-30+0.06-2.940.47-8412000
'26/04/0121.0521.720.5520.55-2.25-9.875.043862511.540.08+700+70.48+46420-100
'26/03/3122.822.822.5522.8+2.05+9.881.23091811.70.07-4300-430.46-9374+110.27
'26/03/3020.720.7520.720.75+1.85+9.790.26183961.90.04+3800+380.55+14383000
'26/03/2718.918.918.4518.9-0.1-0.532.3728271.030.01-100-10.47-4369000
'26/03/2618.8519.118.8519+0.2+1.061.33470.57+100+10.470373000
'26/03/2518.71918.718.8+0.1+0.531.61091.11-200-20.47+1373000
'26/03/2418.6518.718.6518.7-0.2-1.060.26890.89+10-0.05+0.950.480372000
'26/03/2318.6519.0518.6518.9+0.1+0.532.13761.17-200-20.47-1372000
'26/03/2019.0519.218.818.8-0.2-1.052.1119161.19-100-10.48-1373000
'26/03/1918.7519.518.619-0.05-0.264.7283681.220.02-300-30.480374000
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
'26/03/1819.0519.318.8519.05-0.15-0.782.3432301.080.01+100+10.490374000
'26/03/1719.119.518.6519.2+0.35+1.864.5162571.090.01+200+20.48+2374000
'26/03/1618.81918.718.85-0.25-1.311.5714131.08-100-10.48-2372000
'26/03/1319.0519.119.0519.1000.26670.860.480374000
'26/03/121919.118.9519.1+0.05+0.260.7918121.5-200-20.48-6374000
'26/03/1118.819.118.719.05+0.35+1.872.1417131.31-100-10.490380000
'26/03/1018.4519.118.4518.7+0.2+1.083.51680.76-10-0.04-1.040.49-1380000
'26/03/0918.518.7518.118.5-0.45-2.373.4316161.01-10+1.86+0.860.49-3381000
'26/03/0618.9518.9518.9518.95000541.25-100-10.490384000
'26/03/051919.318.918.95+0.05+0.262.1239251.570.01+1200+120.49-1384000
'26/03/0418.819.2518.718.9-0.15-0.792.8933311.070.01-70-0.09-7.090.47+1385000
'26/03/031919.11919.05+0.05+0.260.5320102-700-70.480384000
'26/03/0218.91918.919000.5321171.24-10+0.03-0.970.5-1384000
'26/02/2619.0519.051919-0.05-0.260.2633181.830.01-100-10.5+1385000
'26/02/2519.119.118.919.05001.0569371.850.0100-0.49-0.490.5-17384000
'26/02/2419.119.3519.0519.05-0.1-0.521.5747371.270.01+20-0.05+1.950.5+1401000
'26/02/2319.219.351919.15+0.15+0.791.8428191.480.01+1100+110.5-2400000
'26/02/111919.118.719002.1185551.550.02+100+10.48-7402000
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
'26/02/1019.0519.0518.919-0.05-0.260.7934211.620.01-80-0.04-8.040.47-17409000
'26/02/0919.0519.1519.0519.05-0.15-0.780.5236700.510.01+300+30.49-6426000
'26/02/061919.218.919.2-0.1-0.521.5512111.09-100-10.48-4432000
'26/02/0519.219.5519.1519.3+0.05+0.262.0829211.380.01+1000+100.49-8436000
'26/02/0418.9519.418.919.25-0.25-1.282.5635201.750.01+1400+140.47-10444000
'26/02/0319.519.519.319.5001.03871.14+200+20.440454000
'26/02/0219.519.519.319.5-0.25-1.271.0130271.120.01+10+2+30.43-4454000
'26/01/3020.120.1519.419.75003.888751.170.02-200-20.43-3458000
'26/01/2921.321.319.5519.75-1.6-7.498.23043100.980.06+250-0.02+250.44-2461000
'26/01/2820.722.0520.3521.35+1.3+6.488.487325651.30.16-860+0.35-85.70.39+40463000
'26/01/2719.2520.419.2520.05+0.9+4.76.01121941.290.02-30-0.21-3.210.56+5423000
'26/01/2619.0519.519.0519.15+0.15+0.792.3749261.880.01+50-0.01+4.990.56+1418000
'26/01/2319.119.218.9519-0.1-0.521.3153371.450.01+10+0.55+1.550.55+2417000
'26/01/2219.3519.3519.0519.1-0.15-0.781.5629241.210.01+500+50.55+1415000
'26/01/2119.319.719.2519.25+0.05+0.262.3432241.340.01+1400+140.54-8414000
'26/01/2019.3519.3519.219.2-0.2-1.030.7717230.74-200-20.51-2422000
'26/01/1919.719.719.119.4-0.05-0.263.0850381.320.01-50-0.04-5.040.52+12424000
'26/01/1619.219.519.219.45+0.05+0.261.5526780.340.01+40-0.69+3.310.53-3412000
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
'26/01/1519.4519.6519.319.4+0.05+0.261.8152471.110.01+1500+150.52+4415000
'26/01/141919.41919.35+0.35+1.842.1141440.930.01+1300+130.49+1411000
'26/01/1319.119.118.8519001.3244421.060.01-500-50.46+3410000
'26/01/1219.319.51919-0.2-1.042.677671.140.01+230-0.09+22.90.47-8407000
'26/01/091919.451919.2+0.15+0.792.3638301.270.01+20-0.04+1.960.43+9415000
'26/01/081919.0518.9519.05+0.1+0.530.5325131.9200000.42+2406000
'26/01/071919.5518.9518.95-0.35-1.813.11142771.840.03+220-0.04+220.42-1404000
'26/01/0619.8519.8519.0519.3-0.05-0.264.1363551.150.01-140-2.06-16.10.38+4405000
'26/01/0519.619.819.219.35-0.2-1.023.0734340.990.01-40+0.48-3.520.41+1401000
'26/01/0219.552019.519.55+0.1+0.512.5733291.140.01-20-0.01-2.010.42-5400000
'25/12/3119.3519.519.319.45-0.15-0.771.0215141.07-100-10.42-2405000
'25/12/3019.619.619.619.6+0.3+1.550120.5-100-10.420407000
'25/12/2919.319.419.319.3-0.1-0.520.5216180.92+20+0.43+2.430.420407000
'25/12/2619.319.419.219.4001.0324241+20-0.05+1.950.42-1407000
'25/12/2419.3519.419.319.4-0.05-0.260.511591.72+90-0.5+8.510.42-3408000
'25/12/2319.4519.4519.319.45000.7734181.860.01+180+0.45+18.50.4-1411000
'25/12/2219.319.4519.319.45+0.05+0.260.7721121.75+1600+160.36-3412000
'25/12/1919.619.619.1519.4+0.1+0.522.3331291.070.01+400+40.33-7415000
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
'25/12/1819.819.919.219.3-0.3-1.533.5749431.150.01-10-0.33-1.330.32-24422000
'25/12/1719.920.1519.519.6-0.2-1.013.2851491.040.01+100+10.32-11446000
'25/12/16202019.5519.8+0.05+0.252.2842371.140.01-1100-110.32+10457000
'25/12/1520.120.119.5519.75002.7827300.910.01-70-0.03-7.030.34+9447000
'25/12/1219.5519.9519.319.75+0.2+1.023.3256511.10.01+1100+110.34+1438000
'25/12/11202019.2519.55+0.05+0.263.8587841.040.02-50-0.31-5.310.32+9437000
'25/12/1019.520.0519.319.5+0.1+0.523.8778810.960.02-100+0.74-9.260.33+12428000
'25/12/0920.220.219.2519.4-0.2-1.024.851831511.210.04-1300-130.35-4416000
'25/12/0820.120.5519.619.6-1-4.854.612011781.130.04-190-0.24-19.20.37+2420000
'25/12/0519.620.9519.3520.6+1.3+6.748.292942791.050.06+640+0.04+640.41-3418000
'25/12/0419.919.919.319.3-0.2-1.033.082221681.320.04+180-0.16+17.80.28+5421000
'25/12/0320.120.319.519.5-0.4-2.014.021051011.040.02-900-90.25+5416000
'25/12/0219.8520.319.819.9002.51104761.370.02+350-0.04+350.26+16411000
'25/12/012020.619.319.9-0.05-0.256.521271101.150.03-100-0.01-100.190395000
'25/11/2820.4520.519.8519.95-0.3-1.483.2155511.090.01-10-0.4-1.40.210395000
'25/11/2720.520.820.120.25003.4652501.040.01-1200-120.220395000
'25/11/2619.920.919.920.25+0.6+3.055.09919110.02-1900-190.240395-1200
'25/11/2519.5520.0519.419.65+0.55+2.883.41741581.10.03-1900-190.2803950123.04
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
'25/11/2419.519.518.7519.1+0.25+1.333.98117821.430.02+800+80.32-13950123.04
'25/11/2119.219.218.718.85-0.3-1.572.61120991.210.02+80+1.84+9.840.3+13960123.03
'25/11/2018.919.518.919.15+0.25+1.323.17100671.490.02+800+80.2803950123.04
'25/11/191919.818.718.9005.82101981.030.02-60-0.4-6.40.2703950123.04
'25/11/1820.2520.2518.918.9-0.9-4.556.823142381.320.06-60+1.82-4.180.2803950123.04
'25/11/1720.120.819.819.8-0.3-1.494.9895711.340.0200+0.61+0.610.28+13950123.04
'25/11/1420.1520.5519.720.1-0.35-1.714.163212881.110.06+510+0.18+51.20.28+23940123.05
'25/11/1320.92120.320.45-0.25-1.213.382101771.190.04+60+2.69+8.690.180392+12123.06
'25/11/12232320.520.7-1.6-7.1711.24003341.20.09-270+1.78-25.20.17-4392000
'25/11/1123.623.622.222.3006.2897751.290.02-800-80.22+1396000
'25/11/1022.222.922.222.3-0.2-0.893.1180631.270.02-500-50.23+3395000
'25/11/0723.7523.7522.522.5-1-4.265.321711541.110.04-40+400.23-2392000
'25/11/0623.223.522.7523.5+0.4+1.733.251251121.120.03+2500+250.24-4394000
'25/11/0522.823.1522.623.1002.3887731.190.02-400-40.19+1398000
'25/11/0423.5523.5522.7523.1-0.05-0.223.4632281.140.01-300-30.2-8397000
'25/11/0323.4523.522.723.15-0.15-0.643.4372531.360.02+1100+110.210405000
'25/10/3123.123.4523.0523.3+0.15+0.651.73161610.180405000
'25/10/3023.523.6522.3523.15+0.15+0.655.6568541.260.02-20-0.3-2.30.18-4405000
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
'25/10/2923.8523.852323-0.45-1.923.621121091.030.03-30-0.02-3.020.19+3409000
'25/10/2823.623.923.0523.45-0.65-2.73.531271171.090.03+200+20.190406000
'25/10/2723.9524.323.824.1+0.3+1.262.146321.440.01+1100+110.19-4406000
'25/10/2323.8523.852323.8+0.05+0.213.58105771.360.02+300+30.17+2410000
'25/10/2222.923.9522.923.75+0.35+1.54.49585810.01+40-0.07+3.930.16-3408000
'25/10/2124.4524.4523.123.4-0.3-1.275.766581.140.02-800-80.15+2411000
'25/10/2024.524.522.823.7-0.1-0.427.141351041.30.03+240-2+220.17+4409000