≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4533 協易機 (還原股價) / K線圖(日)

4533 協易機

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.324.6+0.7+2.85%3.05%24.5525.324.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5291,323萬3601.47張/筆251.5642.170.99
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)
361891.1萬2601.39張/筆24.65-0.1 (-0.4%)

連續漲跌: 首日上漲  ( +0.7元 / +2.85%)

財報評分: 最新43分 / 平均44分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

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

• 協易機董事會決議買回庫藏股 (公告訊息 08/13 20:49)

• 協易機內部稽核主管異動 (公告訊息 08/13 20:48)

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

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

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

• 協易機法人股東改派代表人董事 (公告訊息 07/07 17:00)

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

• 協易機董事會決議2026年第1次私募普通股訂價相關事宜 (公告訊息 06/22 22:10)

• 協易機2026年股東常會重要決議事項 (公告訊息 06/11 17:32)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4533 協易機 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共6,013日｜股價已還原
成交價: 25.3元 (+0.7元/ +2.85%)成交張數: 529張成交金額: 1,323萬元
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476高
近9日新高
首日上漲
(+0.7元/ +2.85%)
第2401高
近11日新高
第1888高
近11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

｜股價已還原
結算價
25.3元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價24.224.325.525.73031.122.638.524.310.310.77.087.5221.7
漲跌價+1.13+0.98-0.21-0.41-4.68-5.77+2.71-13.2+0.96+15+14.6+18.2+17.8+3.56
漲跌幅+4.66%+4.02%-0.84%-1.61%-15.6%-18.6%+12%-34.3%+3.94%+145%+135%+257%+236%+16.4%
振幅5.27%5.85%7.59%10.6%34.4%43.5%99.3%59.6%132%410%405%649%630%94.7%
成交張數1,1321,8554,0261.06萬6.3萬25.8萬84.1萬129萬351萬467萬508萬623萬760萬78.2萬
成交金額2,806萬4,565萬1億2.72億17.6億80.5億278億438億1,339億1,640億1,693億1,858億2,110億265億
週轉率0.63%1.04%2.26%5.97%35.3%144%472%722%1965%2619%2846%3490%4262%438%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/1824.625.324.625.3+0.7+2.853.055293601.470.13-25.600-25.65.48-219,244000
'26/09/1724.724.824.624.6-0.1-0.41.013612601.390.09+2.4500+2.455.47-309,265000
'26/09/162424.72424.7+0.55+2.262.872422321.040.06+64.60-0.79+63.85.38-69,295000
'26/09/1524.424.423.924.2-0.2-0.812.044133301.250.1+240-0.83+23.25.33-449,301000
'26/09/1424.724.724.124.4+0.05+0.22.453092501.240.08+730-0.04+735.29+79,345-100
'26/09/1124.724.724.324.3-0.35-1.411.414242961.430.1-120-0.85-12.95.2-69,338-110.01
'26/09/1025.225.224.724.7-0.5-1.971.974223181.330.11-980-4.63-1035.14-109,344020.02
'26/09/0925.125.224.925.2+0.1+0.41.194462861.560.11+700-0.4+69.65.15-19,354020.02
'26/09/0825.825.824.925.1-0.74-2.883.464333911.110.11-1910-0.31-1915.1+159,355-120.02
'26/09/0725.725.825.125.8+0.3+1.172.924463881.150.11-27.70-0.26-285.11-179,340+130.03
'26/09/0425.725.725.225.5+0.1+0.391.953773291.150.1-1030-2.95-1065.07+139,357020.02
'26/09/0326.426.425.425.4-0.74-2.853.617936521.220.2-83.10-0.08-83.25.12-1449,344-120.02
'26/09/022626.625.926.2-0.1-0.382.655433091.760.14-18.30-0.2-18.55.09+1979,488030.03
'26/09/0126.326.425.826.3+0.15+0.572.479774592.130.26-2770-38.9-3165.1+4769,291030.03
'26/08/3126.426.425.726.1-0.2-0.752.644293321.290.11-1470-0.02-1475.25+88,815030.03
'26/08/2826.126.325.626.3+0.5+1.922.886724871.380.18+87.40-0.51+86.85.32+608,807030.03
'26/08/2725.826.125.625.8+0.05+0.191.734723771.250.12+75.70-0.17+75.65.26-608,747-130.03
'26/08/2625.72625.325.8+0.2+0.782.524693971.180.12+160+0.87+16.95.22-778,807040.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/2525.925.92525.6-0.15-0.583.676114461.370.16-120-0.34-12.35.21-738,884040.05
'26/08/2425.425.825.325.7+0.35+1.371.764874071.20.12+1330-1.12+1325.19-1908,957040.04
'26/08/2125.825.825.425.4-0.3-1.161.553783171.190.1+640-1.46+62.55.11-569,147040.04
'26/08/2026.126.125.325.7-0.05-0.193.094153681.130.11+300-1.67+28.35.07+79,203-140.04
'26/08/1925.926.725.725.7-0.79-33.757995391.480.21-1500-0.31-1504.99-589,196050.05
'26/08/1827.227.326.426.5-0.45-1.663.137984561.750.21+1390-1.23+1385.04+219,254-1250.05
'26/08/1728.228.726.727-1.24-4.47.041,2649661.310.35-5400-1.01-5414.95-19,233+10170.18
'26/08/1428.128.626.928.2+0.2+0.716.032,5631,6141.590.72-230-1.89-24.95.23+2859,234070.08
'26/08/1326.929.226.828+1.39+5.229.143,3412,0531.630.95+1550+49.3+2045.22+5398,949+470.08
'26/08/1226.126.625.926.6+0.1+0.372.627866931.130.21+1930+0+1935.11-278,410030.04
'26/08/1126.827.125.626.5+1.19+4.715.882,7881,9021.470.74-1,0390-1.47-1,0404.99+2638,437-230.04
'26/08/102525.624.725.3+0.89+3.663.465944571.30.155.55+538,174+250.06
'26/08/0724.825.624.324.4-0.3-1.25.025673941.440.14-810-1.5-82.55.51+88,121030.04
'26/08/0624.824.824.324.7-0.15-0.622032100.960.05-150-1-165.55+178,113030.04
'26/08/0524.72524.624.9+0.69+2.871.854513381.330.11+1070+0.9+1085.56-778,096030.04
'26/08/0423.624.523.324.2+0.6+2.534.842862381.20.07+270-1.34+25.75.49+718,173030.04
'26/08/0322.823.822.823.6+0.3+1.284.053052821.080.07-260+0.89-25.15.46-1008,102030.04
'26/07/3122.923.322.623.3+1.24+5.633.154433281.350.1+140-1.96+125.47-308,202030.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/3022.723.121.822-1.14-4.935.359906711.480.22+1870-7.8+1795.43-2638,232+130.04
'26/07/2924.224.72223.2-1.24-5.08111,6619131.820.39+4440-4.65+4395.32-4438,495+220.02
'26/07/2825.625.624.324.4-1.14-4.474.851,1826041.960.29+2170-10.4+2075-4188,938-2000
'26/07/2726.426.425.325.6-0.25-0.964.424392971.480.11+1890-0.1+1895.46-1319,356-20200.21
'26/07/2426.326.525.825.8-0.45-1.72.463172641.20.08+510-9.34+41.75.34-129,487+10400.42
'26/07/2326.826.826.126.3-0.35-1.312.83222451.320.09+7.080-1.3+5.785.29-129,4990300.32
'26/07/2226.426.926.426.6+0.45+1.712.093762581.460.100-1.12-1.125.27+59,511+10300.32
'26/07/2126.126.42626.2+0.5+1.931.554102601.580.11+5000+505.25-19,506-3200.21
'26/07/2025.826.224.925.7-0.15-0.584.819705561.740.25+790-3.19+75.85.21-289,507+23230.24
'26/07/1727.327.425.825.8-1.79-6.475.581,3759411.460.37-4170-10.1-4275.15-1999,535000
'26/07/1628.328.327.627.6-0.74-2.632.635723831.490.16+17.30-5.31+125.38-639,734-300
'26/07/1528.828.82828.3+0.4+1.422.843372521.340.1-170-0.23-17.25.37+39,797+230.03
'26/07/1428.928.927.427.9-0.94-3.265.57075591.260.2-1100-8.88-1195.34-309,794+110.01
'26/07/132929.428.628.9-0.05-0.172.929234532.040.27-2640-6.47-2705.41-459,824000
'26/07/0929.329.628.928.9-0.5-1.692.196164461.380.18-310-8.87-39.95.58-1249,869-900
'26/07/0830.630.628.929.4-0.35-1.175.678826451.370.26-2360-5.29-2415.57+669,993+790.09
'26/07/0730.830.829.229.8-0.84-2.765.191,3618831.540.41-2970-0.78-2985.71+79,927-1120.02
'26/07/0630.831.630.230.6004.72,6591,6481.610.83-3420-7.18-3495.88+2049,920-4130.13
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
'26/07/0331.232.230.430.6-0.35-1.125.616,7603,2302.092.12+99.30+13.1+1126.05-5109,716+9170.17
'26/07/0228.5312831+2.78+9.8610.45,4642,2952.381.68+1,7660+2.44+1,7685.95+72910,226+380.08
'26/07/0128.328.427.728.2+0.15+0.532.487534481.680.21+53.30-1.87+51.44.81+1259,497-750.05
'26/06/302828.327.728+0.6+2.171.996564271.540.18+1090-1+1084.77-429,372-33120.13
'26/06/2927.227.927.227.5+0.35+1.282.935553871.430.15+53.60-8.04+45.54.69-339,414+3450.48
'26/06/2628.328.42727.1-1.24-4.385.081,6701,1651.430.46-2650-23.4-2884.65-249,447-5420.44
'26/06/2528.929.128.328.3-0.5-1.722.751,1667721.510.34-3760-21.2-3984.65-399,4710470.5
'26/06/242929.228.628.8-0.3-1.022.211,1118011.390.32-770-18.7-95.74.86+99,510+2470.49
'26/06/2330.530.52929.1-0.94-3.144.951,2549061.380.37-3730-5.45-3784.89+1509,501-3450.47
'26/06/2230.530.73030.1+0.1+0.332.481,6699401.780.51+3990+1.21+4005.12-979,3510480.51
'26/06/1829.930.229.630+0.3+11.841,1046421.720.33+3080-1.27+3074.86-1299,448-5480.51
'26/06/1730.130.229.629.7-0.3-0.991.828405661.480.25-180-23.8-41.84.67-359,572+8530.55
'26/06/1630.930.929.830-0.55-1.793.417995561.440.24-410-23.1-64.14.68+579,6070450.47
'26/06/153131.130.430.5002.289787211.360.3+21.50+3+24.54.7+219,5500450.47
'26/06/1231.531.730.430.5+0.6+1.994.151,4988821.70.47+2850-9+2764.67+319,529+2450.47
'26/06/1129.63028.629.9+0.3+1.014.521,1628031.450.34-20.80-32.8-53.64.47-189,498+2430.45
'26/06/1030.831.629.529.6-1.19-3.866.61,8831,2081.560.58-2370-25.2-2624.48+39,516+1410.43
'26/06/0930.630.929.830.8+1.89+6.523.951,6141,0481.540.49+1200+19.3+1394.62-609,513-8400.42
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
'26/06/0827.929.127.828.9-1.84-5.974.192,0781,3391.550.59+0.040-49.5-49.44.53-2349,573+9480.5
'26/06/0532.33330.430.8-0.79-2.528.184,5262,6671.71.43-1,3440-26.8-1,3714.52+1049,807-2390.4
'26/06/0431.531.63131.6-0.1-0.312.041,4098751.610.44-960-21.2-1175.27+1809,703-2410.42
'26/06/0331.332.230.831.7+0.5+1.594.622,5591,4481.770.82+7490+4.38+7535.33+2399,5230430.45
'26/06/0232.832.830.331.2-1.29-3.987.83,7542,5091.51.18-1,2110-70-1,2814.85+89,284-48430.46
'26/06/0132.432.93232.5+0.55+1.712.82,8561,6141.770.94+9310-10.8+9205.61-1119,276+3910.98
'26/05/2932.332.631.631.9+0.15+0.473.282,7091,6121.680.87-2410-84.8-3265.01+3339,387-5880.94
'26/05/283232.931.531.8004.382,9171,7661.650.94+1230-63.2+59.85.14-609,054-12931.03
'26/05/2734.634.831.731.8-2.23-6.579.055,4613,4941.561.8-1,7580-154-1,9125.05+1949,114-491051.15
'26/05/2634.33532.934+0.5+1.486.228,1984,7211.742.82+72.10+49.5+1226.09-368,920+301541.73
'26/05/2533.834.732.633.5+0.35+1.056.446,6934,0151.672.27+4790+93.3+5726.04-1018,95601241.38
'26/05/2232.933.532.233.2+0.69+2.143.985,0563,1701.591.68+1,3260+230+1,5565.72-1809,057+171241.37
'26/05/2132.132.931.832.5+0.99+3.153.633,7102,3141.61.21+1,4480+30.9+1,4794.87-29,237+441071.16
'26/05/2031.53230.631.5004.421,7201,2021.430.54+2640-49.5+2143.95+949,2390630.68
'26/05/1932.332.730.831.5-0.35-1.095.772,2871,6191.410.72-2990-19.3-3183.75+199,145-1630.69
'26/05/1832.233.131.231.8-0.15-0.476.065,0063,6871.361.62-1,0880+141-9473.87+1439,126-20640.7
'26/05/153132.430.432+1.54+5.066.695,9483,5801.661.91+7940+31.6+8264.55+1688,983+34840.94
'26/05/1431.13230.430.4-0.6-1.925.121,6641,1781.410.52+470-9.72+37.34.05+198,815-5500.57
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
'26/05/1330.531.329.931+0.15+0.484.341,7401,3571.280.53+770-15+623.99+238,796-2550.63
'26/05/1231.331.830.530.9-0.65-2.054.091,3531,0631.270.42-1020+0.53-1013.92+318,773+3570.65
'26/05/1130.332.230.131.5+1.24+4.17.051,7971,3331.350.57+3970+10.3+4073.98-638,742-1540.62
'26/05/083132.730.130.3-0.99-3.178.12,1591,5971.350.67-6260-32.2-6583.73+408,805-9550.62
'26/05/0731.53231.231.3-0.2-0.632.681,5831,1481.380.5+550+3+584.04-548,765+1640.73
'26/05/0632.532.630.931.5-1.04-3.215.042,8202,0291.390.9-7200-53.1-7738.53+338,819-8630.71
'26/05/0530.93430.732.5+1.64+5.3110.68,9434,4262.022.99+2,1290+88.3+2,2178.94+208,786+24710.81
'26/05/0431.632.130.830.9004.021,8801,7091.10.59-2750-2.62-2787.59-918,766-21470.54
'26/04/303032.129.430.9+1.24+4.199.054,4302,7701.61.4+1,6240+40+1,6647.7-608,857+26680.77
'26/04/293030.429.629.6-0.2-0.672.51,1988821.360.36-2020-7-2096.66+238,9170420.47
'26/04/2829.630.328.729.8+0.74+2.565.631,4611,1281.30.44+110+12.7+23.76.74+188,894-80420.47
'26/04/2729.929.927.929.1-0.5-1.686.711,7721,2881.380.52+4020-5.41+3976.71-378,876-61221.37
'26/04/2430.430.429.529.6-0.45-1.492.981,5281,1131.370.46-3280-4.47-3326.45+558,913-21281.44
'26/04/2333.133.229.730-2.93-8.8910.74,5253,3051.371.4-1,0250-59.3-1,0846.49-158,858+11301.47
'26/04/2233.63532.933+0.84+2.636.657,0594,7181.52.4-2300+56.6-1736.91+5108,873+31291.45
'26/04/213232.531.132.1+0.45+1.414.392,3931,8781.270.76+270-12.2+14.86.91+858,363+171261.51
'26/04/2031.532.531.531.7+0.25+0.793.162,9141,8351.590.94+8640+6.97+8716.88-218,278+21091.32
'26/04/1731.432.131.131.4+0.05+0.163.161,8291,4691.250.58+1820-8.32+1746.33-808,299-41071.29
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
'26/04/1631.331.630.831.4+0.15+0.482.541,6021,2661.270.5+1490-36.8+1126.14-1278,379-421111.32
'26/04/1532.532.531.131.2-0.3-0.944.414,0042,7201.471.28-1,0710-14.2-1,0856.04-3328,506+91531.8
'26/04/143031.829.531.5+2.08+7.087.764,2782,7981.531.34+860+91+1776.37+2448,838+451441.63
'26/04/1329.229.628.829.4+0.4+1.372.741,2671,0181.250.37+2580+2.72+2616.21-198,594+2991.15
'26/04/1029.830.32929-0.45-1.524.381,6751,4111.190.5+880-3.91+84.16.05-1258,613+12971.13
'26/04/0930.330.329.429.5-0.65-2.142.81,2971,4170.920.39-29.60-0.76-30.45.98-2288,738+85850.97
'26/04/0829.630.229.530.1+1.19+4.122.41,3982,0500.680.42+6740+11.6+6865.99-88,967000
'26/04/0730.730.728.828.9-0.89-36.321,3781,9780.70.41+50-49.5-44.55.56-1098,975000
'26/04/0231.531.629.829.8-1.09-3.535.621,5721,5041.050.48+1730-18.3+1555.55-2279,084000
'26/04/0131.631.630.830.9+0.45+1.472.441,0811,0431.040.34+670-5.37+61.65.44-559,311-600
'26/03/3130.932.330.530.5-0.45-1.445.942,4962,0511.220.79+760-19.2+56.85.4-1139,366-2660.06
'26/03/3031.631.630.930.9-1.74-5.322.131,9831,9651.010.62-1840-25.1-2105.34-79,479-58320.34
'26/03/2732.833.431.632.7-0.25-0.755.283,1142,6341.181.02+30.50-43.2-12.75.46-539,486-55900.95
'26/03/2633.935.332.932.9-0.74-2.217.3710,1196,5631.543.48-7670-0.03-7675.44+439,539-1101451.52
'26/03/2534.234.23333.7-0.1-0.293.688,3055,8121.432.81-1760-131-3075.92-989,496-632552.69
'26/03/2432.534.532.133.8+2.18+6.927.8615,80510,1211.565.34+5570+193+7496.02+3309,594+2673183.31
'26/03/2330.232.629.831.6+0.5+1.68.953,4092,7641.231.09-100-11.4-21.45.66-1779,264-7510.55
'26/03/203232.33131.1-0.69-2.194.222,1792,0321.070.69+860-5.07+80.95.65-1469,441-26580.61
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
'26/03/1932.43331.531.8-0.99-3.034.392,6802,3671.130.87+640+0.7+64.75.59-549,587-100840.88
'26/03/1834.334.432.232.8-0.94-2.86.634,1943,3461.251.39-2900+6-2845.55+1679,641-531841.91
'26/03/1732.934.532.933.7+0.99+3.035.014,1563,1851.31.41+5360+18.8+5555.73+259,474-62372.5
'26/03/163333.932.632.7-0.55-1.644.032,7823,1270.890.93+1070-25.5+81.55.39+639,449-132432.57
'26/03/1332.834.332.233.3-0.4-1.186.053,1232,6011.21.05+1940+45.1+2395.31-829,386+682562.73
'26/03/1232.434.632.133.7+1.54+4.797.887,3955,4391.362.51-7290+18.9-7105.18+4309,468+81881.99
'26/03/1131.832.731.832.1+0.3+0.942.964,1632,7681.51.35+1,0950+3.79+1,0995.63-809,038+431801.99
'26/03/1031.833.130.831.8+0.05+0.167.196,1004,1091.481.95-4750-12.5-4874.91+359,118+31371.5
'26/03/0931.431.831.131.8-2.78-8.051.874,8783,5121.391.54-6710-38.6-7105.08-4399,083-3121341.48
'26/03/0634.835.933.634.5-0.84-2.386.599,7876,5401.53.41+2630-40.8+2225.39-939,522+444464.68
'26/03/0537.940.635.335.4-2.08-5.5614.253,91828,9351.8620.8-3,1890-22.8-3,2125.11-2,0959,615-394024.18
'26/03/043638.43637.5+2.53+7.246.8243,26022,7181.916.5+2540-33.5+2216.9+1,41511,710+2004413.77
'26/03/0332.134.931.834.9+3.18+101013,2838,1521.634.6+1,3720+141+1,5136.59+84810,295+612412.34
'26/03/0231.132.53131.8-0.94-2.884.552,0891,6581.260.67+4150-48.5+3665.64-1799,447-171801.91
'26/02/2632.633.431.832.7-0.05-0.154.72,6902,0001.350.88+1500-1.98+1485.35-729,626+311972.05
'26/02/253434.132.832.8-1.74-5.043.883,9683,0871.291.33-8640+6.8-8575.2-679,698-21661.71
'26/02/2432.734.732.334.5+1.89+5.787.6112,3497,4701.654.24-3,9460+44.2-3,9025.59+5929,765+661681.72
'26/02/2331.433.530.332.6+1.79+5.810.34,2612,8771.481.38-7750+18.4-7577.56+4569,173+141021.11
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
'26/02/1131.231.330.530.8-0.2-0.642.561,7241,3031.320.53+2590-35+2248.04-1288,737-61881.01
'26/02/103232.530.631-1.04-3.255.883,5682,4501.461.12+7410-79.1+6627.86-1738,865-971491.68
'26/02/0933.433.83232.1-0.55-1.675.483,5522,5491.391.16+1030-6.48+96.57.38-1279,038-102462.72
'26/02/0633.333.632.132.6-0.99-2.954.582,9892,0181.480.99+5350-33.9+5017.28-2159,165-1272562.79
'26/02/0535.235.233.633.6-2.38-6.624.555,8754,1301.422.03+1,1000-10+1,0906.94-1,0699,380-893834.08
'26/02/0435.436.634.936+0.35+0.974.745,3953,2821.641.95+6730+22+6956.22-18510,449+24724.52
'26/02/0337.737.935.535.6-0.94-2.586.389,7745,5531.763.61-9000-64.9-9655.79+40510,634+194704.42
'26/02/0235.838.335.236.6+0.05+0.148.4212,4748,1181.544.62-2,0370+19.6-2,0176.25+36210,229+174514.41
'26/01/3038.438.736.236.5-1.89-4.916.3313,1416,4782.034.91+3,5540+90.4+3,6447.5-2,0569,867-764344.4
'26/01/2940.641.537.638.4-2.53-6.189.726,83414,6471.8310.6-72.20-64.5-1375.25-1,40311,923+495104.28
'26/01/2840.741.539.741+3.23+8.554.7441,88223,4501.7917.3+1,6880+92.7+1,7815.12+1,17213,326+1614613.46
'26/01/2736.439.536.337.7+1.29+3.548.7218,31311,4671.67.01+1490-61.1+87.93.95+3112,154+133002.47
'26/01/2635.437.93436.4+1.69+4.8611.323,45813,1421.788.63-1,1830+80-1,1033.45+65212,123-52872.37
'26/01/2335.135.932.334.7-0.35-0.9910.330,95215,0312.0610.7-1,0670-207-1,2744+57111,471-8182922.55
'26/01/2231.535.131.335.1+3.18+9.951248,39220,6132.3516.4+910+278+3694.64+2,33610,900+8721,11010.2
'26/01/2129.231.929.231.9+2.88+9.919.410,6224,9272.163.34-4840+60.5-4244.4+2078,564+432382.78
'26/01/2029.529.828.829-0.74-2.53.175,2753,3441.581.55+2160-46.8+1694.57-1678,357+91952.33
'26/01/1930.931.328.829.8-0.35-1.158.0728,41114,7651.928.62-9080-65.1-9734.39+668,524-7461862.18
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
'26/01/1627.630.127.530.1+2.73+9.969.4215,6247,2062.174.61-1,0110+26.4-9854.58-588,458+82293211
'26/01/1526.627.425.827.4+2.48+9.966.3714,8458,8321.684-9930+119-8745.13-1928,516+711101.29
'26/01/1422.824.922.724.9+2.23+9.859.856,1232,8552.141.5+5510-11.6+5395.59+8538,708+28390.45
'26/01/1322.92322.322.7+0.2+0.883.311,0996931.590.25-440+8-365.23+487,8550110.14
'26/01/1222.122.52222.5+0.45+2.032.251,4147141.980.32+6420+15.8+6585.25-3387,807-2110.14
'26/01/0922.522.521.522-0.15-0.674.474804141.160.11-360+6.63-29.44.84-288,1450130.16
'26/01/0822.722.822.122.2+0.35+1.593.411,1458211.390.26-110+5.56-5.444.86+838,1730130.16
'26/01/0721.422.421.421.8+0.45+2.094.641,1686321.850.26+3680+11+3794.85+208,0900130.16
'26/01/0621.421.821.321.4+0.3+1.412.355294171.270.11+1870+2.57+1904.61-168,070+10130.16
'26/01/0522.622.620.921.1-1.04-4.717.41,2839811.310.28-6610-7.22-6684.48-438,086-930.04
'26/01/0221.722.521.722.1+0.4+1.833.428275651.460.19+2010+4+2054.84+308,1290120.15
'25/12/3121.522.121.521.7+0.2+0.9236183681.680.14+1300+10.6+1414.7-218,0990120.15
'25/12/3021.921.921.221.5-0.35-1.592.954963651.360.11-1590-0.08-1594.62+868,1200120.15
'25/12/2921.722.121.621.9+0.35+1.612.534413261.350.1+1700+1.24+1714.69+168,034+9120.15
'25/12/26222221.421.5-0.25-1.142.737373652.020.16+1220+5.32+1274.58-328,018030.04
'25/12/242222.321.721.8+0.1+0.462.755273411.550.12+20+0.79+2.794.49+938,050-130.04
'25/12/2321.822.121.621.7+0.1+0.462.077103112.280.16-470-0.08-47.14.48+3427,957-140.05
'25/12/2221.221.821.221.6+0.35+1.642.573392831.20.07+650+9.77+74.84.5-257,615050.07
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1921.321.421.121.2+0.1+0.471.413682461.490.08+2070-0.55+2064.46-17,640+150.07
'25/12/1822.222.22121.1-0.45-2.075.757175881.220.15-300-2.58-32.64.32-417,641+140.05
'25/12/1722.122.121.521.6-0.25-1.142.734823441.40.11-890+0.91-88.14.33-77,682030.04
'25/12/1622.422.421.521.8-0.4-1.794.025033601.40.11-740-1-754.39+67,689-1430.04
'25/12/152222.321.522.2+0.2+0.93.383753331.130.08+1090+2+1114.42-287,683-6170.22
'25/12/122222.62222+0.1+0.452.714613541.30.1-200-1-214.34+117,7110230.3
'25/12/1122.322.521.821.9-0.4-1.783.117785201.50.17+2300-15.6+2144.33+17,700-2230.3
'25/12/10232322.222.3-0.65-2.813.461,4018461.660.32-1480+1.44-1474.19+397,699-25250.32
'25/12/0922.723.122.423+0.3+1.313.061,3658831.550.31-2350+2-2334.25+467,660-5500.65
'25/12/082323.122.522.7-0.79-3.382.752,2191,3811.610.51-3810-11.8-3934.33+2147,614-6550.72
'25/12/0522.624.422.423.5+1.24+5.589.1512,8686,3852.023.09-7730+13.1-7604.53+3057,400+36610.82
'25/12/0421.122.72122.2+1.34+6.418.083,0471,8431.650.68-4210+6.22-4154.88+1417,095+13250.35
'25/12/0320.82120.720.9+0.1+0.481.432592201.180.05+910-0.11+90.95.13-26,9540120.17
'25/12/022121.120.720.8-0.2-0.951.894103031.350.09-30-7.05-10.15.08-606,956-5120.17
'25/12/0121.521.520.821-0.55-2.533.235194261.220.11-660-9.73-75.75.08-367,016-7170.24
'25/11/2821.521.821.321.5+0.05+0.232.316234611.350.14+790-1.9+77.15.1-427,052-17240.34
'25/11/2722.422.621.221.5-0.2-0.926.413,7292,2361.670.82-1,1530+54.2-1,0995.05-407,094+23410.58
'25/11/2620.621.720.621.7+1.94+9.85.282,5688602.990.56+2750-1.32+2745.76+2427,134-22180.25
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
'25/11/2519.719.919.619.8+0.3+1.531.532692301.170.05+1330-0.18+1335.58-566,892+1400.58
'25/11/2419.519.719.519.5+0.25+1.291.292252121.060.04+900-2.17+87.85.5-676,9480390.56
'25/11/2119.920.219.119.2-0.55-2.765.537405681.30.15-270+0.22-26.85.44-337,015-3390.56
'25/11/2019.82019.719.8+0.45+2.311.83862551.510.08+2000+0.67+2015.44-617,0480420.6
'25/11/1919.619.819.319.3-0.4-2.022.524733871.220.09-110-2.89-13.95.31-847,109+1420.59
'25/11/1820.120.419.719.7-0.45-2.223.25484381.250.11-1340+1.63-1325.31-1197,193+4410.57
'25/11/1720.620.62020.2-0.25-1.222.683492891.210.07-90+28.6+19.65.39-387,312-1370.51
'25/11/1420.12120.120.4+0.15+0.744.97945671.40.17-550+1.04-545.38+207,350+6380.52
'25/11/1320.520.720.120.3-0.2-0.972.913953791.040.08-170-0.03-175.4-187,330-5320.44
'25/11/1220.320.620.320.5+0.15+0.731.712882611.110.06+9000+905.41-37,3480370.5
'25/11/1120.220.620.120.3+0.15+0.742.964253271.30.09+1490+1.86+1515.35-277,3510370.5
'25/11/1020.420.42020.2-0.2-0.981.713592481.450.07+1120+0.5+1125.26+57,3780370.5
'25/11/0720.420.52020.4-0.05-0.242.194553001.520.09-180-0.6-18.65.18-317,3730370.5
'25/11/0620.620.620.320.4+0.1+0.491.963912611.50.08+1060-2+1045.17+347,404-4370.5
'25/11/0520.720.720.320.3-0.5-2.392.157364611.60.15-780-1.09-79.15.08+377,370+30410.56
'25/11/0421.221.220.720.8-0.4-1.872.586564351.510.14-1690+0.64-1685.12+547,3330110.15
'25/11/0321.321.42121.2-0.05-0.232.14662871.620.1+9700+975.18+467,2790110.15
'25/10/3121.421.621.221.2-0.3-1.381.845223551.470.11-1610-0.13-1615.11+397,2330110.15
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
'25/10/3021.621.821.521.5-0.1-0.461.613452551.350.07-550+0.43-54.65.2+247,1940110.15
'25/10/2921.521.721.521.6+0.1+0.460.923153041.040.07+1000-0.39+99.65.22-387,1700110.15
'25/10/2821.92221.521.5-0.35-1.592.044894331.130.11-15500-1555.15-47,2080110.15
'25/10/2722.422.421.821.9-0.15-0.682.484313051.410.1+400+45.24-537,2120110.15
'25/10/2322.522.62222-0.45-1.992.873392721.250.08-750-0.16-75.25.24+127,2650110.15
'25/10/2222.222.822.122.5+0.35+1.573.366503811.710.15+2580-0.8+2575.27-1037,2530110.15
'25/10/2121.722.321.722.1+0.5+2.292.754362811.550.1+24300+2435.1-397,356-4110.15
'25/10/20222221.521.6-0.25-1.132.274393801.150.1-760-2.93-78.94.93-287,3950150.2
'25/10/1722.122.221.721.9-0.2-0.92.024743531.340.1-150+0.44-14.64.97+517,423-1150.2
'25/10/1621.822.221.822.1+0.25+1.141.594232741.540.09+2150+0.88+2164.97+57,372-4160.22
'25/10/15222221.721.8+0.15+0.691.373342401.390.07+640-0.05+63.94.83+67,367+1200.27
'25/10/1422.122.621.721.7-0.35-1.584.056624741.40.15-2090+0.48-2094.76+1087,3610190.26
'25/10/132122.12122-0.74-3.275.017055061.390.15-23000-2304.89+1347,253-4190.26
'25/10/0922.822.922.622.8-0.15-0.651.35233931.330.12+50+4+95.02-777,1190230.32
'25/10/0823.123.122.722.9-0.1-0.431.513622481.460.08-3000-305.01+87,196+4230.32
'25/10/0722.423.422.423+0.89+4.044.711,6389791.670.38+7390+3.17+7425.02-647,188+1190.26
'25/10/0322.122.62222.1002.474722751.720.11+1600+0.3+1604.56+137,2520180.25
'25/10/0222.322.322.122.1-0.1-0.451.1248124120.11+860-0.39+85.64.45-487,2390180.25
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
'25/10/0122.222.322.122.2001.122602141.210.06+50-1.22+3.784.39-127,2870180.25
'25/09/302222.32222.2+0.1+0.451.123612371.520.08+610+0.65+61.64.38+77,299+3180.25
'25/09/2623.223.221.922.1-0.5-2.195.71,2217401.650.27-4060-0.66-4074.32+1687,292-11150.21
'25/09/2522.52322.422.6002.633732811.330.09+710-0.14+70.94.53+27,124+1260.36
'25/09/2422.823.122.522.6-0.2-0.872.614023181.260.09-830+0.01-834.54+197,1220250.35
'25/09/2323.423.422.722.8-0.35-1.536494481.450.15+13100+1314.6-147,1030250.35
'25/09/222323.42323.2+0.35+1.521.748005261.520.19+11100+1114.5-1177,1170250.35