≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4707 磐亞 (還原股價) / K線圖(日)

4707 磐亞

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.525.45+1.05+4.13%6.09%2627.425.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,2415,967萬1,2121.85張/筆26.631.2920.540.31
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)
2,4665,941萬1,4381.71張/筆24.09+0.3 (+1.19%)

連續漲跌: 連2漲  ( +1.35元 / +5.37%)

財報評分: 最新45分 / 平均45分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 磐亞董事會決議擬取得有價證券(調整10/28公告交易總金額及交易單位數量) (公告訊息 11/09 19:00)

• 磐亞一百一十五年十月財務狀況及金融資產評價調整情形 (公告訊息 11/09 17:53)

• 磐亞提報董事會之2026年第3季個別財務報告 (公告訊息 11/09 17:43)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4707 磐亞 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共7,069日｜股價已還原
成交價: 26.5元 (+1.05元/ +4.13%)成交張數: 2,241張成交金額: 5,967萬元
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82高
近3日新高
連2漲
(+1.35元/ +5.37%)
第517高
近2日新低
第295高
近8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
26.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價2728.42932.830.9169.313.810.79.423.974.783.79.93
漲跌價-0.45-1.85-2.5-6.3-4.44+10.5+17.2+12.7+15.8+17.1+22.5+21.7+22.8+16.6
漲跌幅-1.67%-6.53%-8.62%-19.2%-14.4%+65.8%+185%+91.5%+147%+181%+567%+454%+617%+167%
振幅17.6%20.1%31.9%30.8%40.2%187%372%255%328%374%997%848%1108%342%
成交張數6,5559,4621.98萬3.76萬19.9萬55萬73.3萬83.4萬106萬133萬331萬402萬514萬72.1萬
成交金額1.67億2.46億5.57億11億62.3億160億185億196億230億264億507億584億786億183億
週轉率1.58%2.29%4.79%9.08%48.2%133%177%201%256%321%799%972%1242%174%

* 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
'26/11/092627.425.826.5+1.05+4.136.092,2411,2121.850.6+2870-417-1301.07+5713,792-1100.07
'26/11/0622.62622.625.4+0.3+1.1913.12,4661,4381.710.59+1120+194+3060.99-22213,735+6110.08
'26/11/0526.826.825.125.2-1.8-6.686.311,8481,0131.820.48-61.50-11.8-73.30.96+3313,957+450.04
'26/11/0427.627.825.827+0.2+0.757.851,5871,0301.540.43+1880-5.17+1830.98-8313,924-1410.01
'26/11/0328.428.426.626.8-1.6-5.646.171,3209721.360.36+1570-148+8.440.91-4114,007+12150.11
'26/11/0227.828.72728.4005.827384861.520.21-1750-21.1-1960.87+6314,048030.02
'26/10/3029.429.628.228.4-1.75-5.814.321,8991,3391.420.55-6060+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+0.3+0.983.582,6411,7731.490.83-5470+0.8-5461.18+14113,998-6310.22
'26/10/2729.931.229.630.8+1.75+6.035.863,1342,0241.550.96+5910+9.25+6001.31+24113,857+31370.27
'26/10/2229.930.228.829-0.7-2.364.881,1077681.440.32-1560-5.56-1621.16+4713,616+260.04
'26/10/2130.230.629.729.7002.861,3039091.430.39-73.70-0.32-74.11.2+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
'26/10/1629.830.429.629.6-0.05-0.172.71,2218821.380.37+88.40-14.1+74.31.05-3613,531-1110.08
'26/10/1531.331.429.429.6-2.4-7.496.553,1582,2931.380.95-7220-33.9-7561.02-3013,567-35120.09
'26/10/1431.432.731.432+0.75+2.44.152,3991,5181.580.77+1750+1.39+1771.18+7613,597-5470.35
'26/10/1331.432.431.231.3-0.4-1.263.941,8501,3741.350.58+2950-3.79+2911.03+1313,521-32520.38
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
'26/10/1232.232.83131.7-1.1-3.355.183,7652,3521.61.190.91-7213,508-9840.62
'26/10/083233.531.432.8+0.2+0.616.295,0523,1751.591.65-92.70-6.69-99.41.2+6913,580-1930.68
'26/10/0733.334.232.232.6-0.65-1.956.1712,0157,2461.663.99-1,1270+3.64-1,1231.22-38713,511-12940.7
'26/10/0630.433.230.333.2+3+9.929.7512,5866,4251.964.09+2,2470-56.1+2,1911.47+67213,898+391060.76
'26/10/0530.231.829.630.2+0.1+0.337.463,9803,2681.221.21-67.10+53.9-13.20.93-6713,226-15670.51
'26/10/0228.830.828.730.2+1.45+5.057.323,0902,6041.190.93+5880+15.7+6040.93+2413,293+28820.62
'26/10/0130.430.828.728.7-1.65-5.447.081,8991,9410.980.56-3440+7.8-3370.8+4913,269-1540.41
'26/09/3029.830.729.630.4+0.7+2.363.711,4949791.530.45+5490+38.3+5880.84-10013,220+1550.42
'26/09/293030.429.229.6-0.35-1.173.831,4461,0031.440.43-2100-38.3-2490.68+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
'26/09/233030.62929.2-0.5-1.685.221,9501,2591.550.58-4800+6.44-4740.57+16413,303+5540.41
'26/09/2229.529.828.629.7+0.6+2.063.782,3831,4771.610.7+1700-19.5+1500.68+3013,139+20490.37
'26/09/2128.230.728.229.1+1.1+3.938.753,9342,4371.611.16-5180+81.7-4370.63+3113,109+22290.22
'26/09/182728.22728+1.2+4.484.661,5081,0181.480.42-27.50+42.5+150.64+11913,078+270.05
'26/09/172727.626.826.8+0.05+0.193.181,5791,1401.390.43-1210+40.6-800.62-9712,959+350.04
'26/09/1626.227.526.226.8+0.6+2.295.161,6101,2441.290.43-7010+71.2-6300.64+9013,056020.02
'26/09/1525.826.325.626.2+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
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
'26/09/1126.126.726.126.2-0.6-2.242.242,0661,3181.570.54-3900-54.4-4442.25-1612,955-240.03
'26/09/1027.227.226.226.8-0.45-1.653.682,6491,9081.390.71+1870-7.38+1802.25+6512,971-260.05
'26/09/092828.826.727.2-1.1-3.897.65,9103,1381.881.62+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
'26/09/0431.131.229.230.1-0.3-0.996.412,9461,8911.560.88+1470-214-67.31.96-3814,825-270.05
'26/09/0331.632.230.430.4-1.05-3.345.562,3281,4031.660.72-3580-41.2-3991.83+13914,863-190.06
'26/09/0232.532.531.431.4-0.8-2.483.412,0741,4101.470.66-3730-8.15-3811.84-5614,724-1100.07
'26/09/0133.534.432.232.2-1.15-3.446.293,6892,4931.481.22-1,4610+38.5-1,4221.85+16414,780-2110.07
'26/08/3132.834.832.233.4+0.85+2.617.993,6272,5761.411.23+86.10+21.4+1081.92-1914,616+9130.09
'26/08/2832.433.43232.6+0.35+1.094.52,4151,4581.660.79-1760+12.9-1631.85+6514,635-440.03
'26/08/2734.435.132.232.2-1.35-4.028.644,4422,8001.591.49-1,3640-6.98-1,3711.89-9214,570+880.05
'26/08/263434.632.733.6-0.48-1.425.414,7302,6981.751.65-2160+54.8-1612.23-1114,662000
'26/08/253434.432.834-0.63-1.824.615,0693,0251.681.76-2740-4.54-2792.28-1814,673000
'26/08/2433.93533.234.7+2.81+8.815.6213,2967,8841.694.74+4780+22.6+5012.34+21514,691000
'26/08/2131.532.331.131.9+0.34+1.083.692,2661,4791.530.74+1060+2.44+1092.19+12614,476-7000
'26/08/2030.431.530.331.5+1.11+3.663.981,7611,1621.520.56+1740-3.5+1702.14-814,350+26700.49
'26/08/193132.630.330.4-1.45-4.567.453,0672,7511.110.98-6530-26.3-6792.07+1814,358-34440.31
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1831.23230.831.9+0.68+2.174.043,3582,0061.671.09+8300-3.18+8272.23-36014,340-12780.54
'26/08/1730.332.230.331.2+0.68+2.226.192,8161,7471.610.91+3540+4.03+3582-1014,700-4900.61
'26/08/1431.331.930.330.5-0.92-2.935.083,1911,9151.671.01-3510-18.1-3691.87-8014,710-76940.64
'26/08/1332.933.93131.4-0.53-1.678.949,3705,3881.743.15-5790+4.33-5751.95+4914,790-71701.15
'26/08/1229.33229.332+2.91+1096,7364,4311.522.16+1,0180-66+9522.06+30014,741+181771.2
'26/08/1130.330.927.929.1-1.89-6.19.77,3923,69722.19+5550-22.3+5321.8+414,441-121591.1
'26/08/1030.831.829.830.9+0.05+0.166.434,0742,4131.691.31.65-514,437-141711.18
'26/08/0732.633.730.830.9-1.89-5.768.866,9694,5641.532.3-4270+31-3961.68+3214,442-1021851.28
'26/08/063132.829.732.8+2.91+9.7210.513,0078,0491.624.17+310+25.8+56.81.73-11914,410+1682871.99
'26/08/0528.129.92829.9+2.71+9.986.773,5521,4952.381.07-2220+59-1631.55+50614,529-211190.82
'26/08/0425.127.225.127.2+2.47+108.244,1192,3931.721.11-5100+17.9-4921.57+41314,023+451401
'26/08/0321.424.721.224.7+2.23+9.9115.73,9491,9502.030.97+1520+15.7+1681.66+33013,610+24950.7
'26/07/3122.724.322.322.5-0.05-0.228.8210,1374,9172.062.42-4260+69.3-3571.6+18113,280-135710.53
'26/07/3022.522.522.522.5-2.47-9.8801,6376702.440.38-1200-59.9-1801.66+5313,099-842061.57
'26/07/292626.12525-2.76-9.953.841,8919481.990.49-1450-2.31-1471.69+16413,046-1072902.22
'26/07/2827.727.727.727.7-3.05-9.9101,4598091.80.42-7.960-239-2471.72-4412,882-1283973.08
'26/07/2733.534.730.830.8-3.39-9.9211.39,7864,3222.263.2-1,7290-176-1,9051.71+5912,926+3195254.06
'26/07/2430.134.230.134.2+3.1+9.9713.18,0944,4341.832.78+8860+23.3+9092.11+39712,867-92061.6
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
'26/07/2334343131.1-3.24-9.458.742,2361,0622.110.74+1430-11.5+1321.85-14912,470+942151.72
'26/07/2231.534.931.534.3+2.52+7.9110.72,0161,1651.730.69+1810+11.3+1921.82-25912,619-531210.96
'26/07/2134.934.931.831.8-3.49-9.888.642,5921,1532.250.88+1160+49+1651.77-31112,878-661741.35
'26/07/2038.438.435.335.3-3.92-107.781,0675391.980.39-18.80-148-1671.74-18513,189-292401.82
'26/07/174040.739.239.2-4.36-103.332,3921,3431.780.98-2690-46-3151.75-27213,374+682692.01
'26/07/1641.243.641.243.6+2.95+7.275.962,8191,4191.991.26+1310+480+6111.82-12913,646-82011.47
'26/07/1538.340.638.340.6+3.44+9.246.382,7801,4501.921.14+4590+97+5561.78-32613,775-1092091.52
'26/07/1438.738.736.337.2006.511,6588561.940.63+1690-6+1631.67-38214,101-353182.26
'26/07/1338.238.236.437.2+2.08+5.935.241,5128861.710.58+2800+25.2+3051.63-21514,483-1633532.44
'26/07/0935.336.334.135.1-1.65-4.486.062,2471,0822.080.81-1490-35-1841.56-29714,698-1,0575163.51
'26/07/0835.437.33536.8+1.31+3.696.4215,1937,7491.965.71-8060+17.6-7891.59+54514,995+1,1941,57310.5
'26/07/0734.936.93435.4+0.82+2.388.5313,4058,8731.514.91+6060+43.6+6501.76+16014,450+1833792.62
'26/07/06363632.734.6+1.89+5.779.9114,6378,8061.665.35-7710+17-7541.57-25914,290-1061961.37
'26/07/0331.532.931.332.7+2.81+9.395.1817,0369,2101.855.68+3370-101+2361.75-28114,549+773022.08
'26/07/022729.92729.9+2.71+9.9610.910,8543,7302.913.3+2930+184+4761.66+1,79514,830+612251.52
'26/07/0129.429.927.127.2-1.16-4.19.910,2665,4721.882.97-2170-23.2-2401.59+22513,035-331641.26
'26/06/3029.33028.128.4-0.97-3.36.623,72611,2012.127.11+9460-34.1+9121.6+9212,810-1121971.54
'26/06/2926.629.32629.3+2.66+9.9812.719,7699,1672.165.83-2890+261-28.31.31-71112,718+1553092.43
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
'26/06/2625.227.124.826.7+1.99+8.049.2217,5429,5991.834.75-6590+1.91-6581.28+52013,429+281541.15
'26/06/252324.722.924.7+2.23+9.918.1910,3864,9372.12.58+85.60+62.4+1481.41+1,02112,909-211260.98
'26/06/2420.122.52022.5+2.03+9.9512.34,7862,1252.251.07+5110+123+6341.26-4011,888+61471.24
'26/06/2322.122.320.320.4-2.03-9.058.845,3062,5572.081.14-9930+86.9-9061.11-23211,928-11411.18
'26/06/2221.822.921.322.5+0.19+0.876.964,6042,3951.921.05-2120+190-22.51.27-13412,160-21421.17
'26/06/182323.322.222.3+0.39+1.775.313,7522,3161.620.87-700-544-6141.32-22712,294+861441.17
'26/06/1720.321.920.321.9+1.99+9.987.794,0692,6781.520.9+70+285+2921.34+1,19512,459+15580.47
'26/06/1619.92019.819.9+0.15+0.741.473,9857575.260.82+20.80+70+90.81.33+9711,2640430.38
'26/06/1519.620.119.619.8+0.39+239586351.510.2-310+45+141.33+14711,167+11430.39
'26/06/1219.919.919.319.4+0.15+0.763.271,1116721.650.22-440+31-131.34+10311,020+2320.29
'26/06/1118.619.718.419.2+0.82+4.476.841,3908121.710.27-1200+114-61.35+8210,917+2300.27
'26/06/1019.719.818.418.4-1.45-7.326.831,5019961.510.3-610+15.6-45.41.38-17310,835-3280.26
'26/06/0919.220.219.219.9+1.21+6.495.451,6041,1221.430.33-770+161+841.39+22211,008+2310.28
'26/06/0817.418.917.418.6-0.73-3.757.752,5651,2392.070.48+1600-3+1571.41-57110,786-6290.27
'26/06/0519.419.718.419.4-1.07-5.216.162,9791,5671.90.59-1160-51-1671.36-47011,357-186350.31
'26/06/0419.121.11920.4+1.26+6.5710.914,6566,4582.273.08-1,5640+90.2-1,4741.38+52211,827+1892211.87
'26/06/0320.920.919.119.2+0.15+0.769.6712,1935,5282.212.51-1670-34.3-2011.72-30511,305-6320.28
'26/06/0219191919+1.69+9.7804,2051,4292.940.83-2140+5.35-2091.71+911,610+6380.33
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
'26/06/0117.217.316.817.3+1.55+9.823.685,5321,6653.320.99+9240+37.2+9611.77+45011,601+3320.28
'26/05/2914.515.814.415.8+1.4+9.769.434,7832,3722.020.76+1,4620+105+1,5671.53+69111,151+4290.26
'26/05/2814.614.714.114.4-0.15-141,3596382.130.2+660+1.08+67.11.17-1010,4600250.24
'26/05/2714.314.714.114.5+0.34+2.394.441,3197261.820.2+2950+56.2+3511.14-5210,4700250.24
'26/05/2614.114.313.914.2+0.29+2.093.141,3676472.110.2+2230+0.5+2241.05+310,522+1250.24
'26/05/2514.814.913.913.9-0.87-5.96.892,6591,3042.040.39-1,2690-4.69-1,2740.98-2410,519+21240.23
'26/05/2214.51514.314.8+0.44+3.044.731,8067662.360.27+4090+4.34+4131.23+15910,543-130.03
'26/05/211414.31414.3+0.48+3.52.459554642.060.14+2790+10.3+2891.11+15410,384040.04
'26/05/2014.114.113.813.9-0.1-0.692.438463832.210.12-930+0.23-92.80.99-4110,230+140.04
'26/05/1913.914.113.913.9-0.05-0.351.731,1374612.470.16+590-0.94+58.10.99-9510,271030.03
'26/05/1814.214.313.814-0.29-2.033.731,4867312.030.22-3140-5.47-3190.97-4410,366030.03
'26/05/1514.614.614.114.3-0.1-0.673.371,2166211.960.18-2460-8.34-2541.01+4810,410-430.03
'26/05/1414.614.714.314.4-0.05-0.343.021,7978552.10.27-3260-1.2-3271.07+1910,362+270.07
'26/05/1315.815.814.214.4-1.26-8.0210.25,5992,4182.320.85-1,1780-3.62-1,1821.13-31010,343+250.05
'26/05/121616.715.515.7-0.29-1.826.976,3423,2301.961.05-1,4350-8.68-1,4441.38+15610,653-430.03
'26/05/1115.116.415.116+1.07+7.148.7710,3544,7472.181.73+1,6920+248+1,9401.72+53810,497+270.07
'26/05/0815.415.414.814.9-0.68-4.354.043,4431,5372.240.54-1,4460+4.32-1,4421.29-249,959+350.05
'26/05/0714.715.714.715.6+0.92+6.276.935,2392,3952.190.84-1860+3.78-1821.64+9029,983+220.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/0614.514.714.314.7+0.19+1.342.682,2249592.320.33+5180-14.7+5031.69+299,081000
'26/05/0514.614.714.414.5002.011,3309041.470.2-640+2-621.56+759,052000
'26/05/0414.714.914.214.5-0.24-1.644.281,9671,1061.780.29-6870+2.22-6851.57-238,977000
'26/04/3014.614.714.414.7+0.1+0.662.321,4186542.170.21-17300-1731.74+129,000-200
'26/04/2914.314.714.214.6+0.34+2.373.732,1848542.560.33-490+2.96-461.78+188,988-120.02
'26/04/2814.314.61414.3+0.05+0.344.083,2531,0143.210.48-2070-0.03-2071.79+398,970-330.03
'26/04/2715.215.213.914.2-0.44-2.978.584,8721,8502.630.72+7330-18+7151.83-1,2698,931-1160.07
'26/04/2415.215.614.614.7-0.48-3.196.713,4621,6822.060.53-3010-6.1-3071.65+21610,200-1170.17
'26/04/2316.116.214.515.2-0.77-4.8610.68,1003,2362.51.27+4090-41+3681.72-7999,984-6180.18
'26/04/2215.31615.115.9+0.53+3.465.977,9692,8382.811.29+1,2700+33.5+1,3041.62+1,19610,783+1240.22
'26/04/2115.516.515.315.4+0.05+0.327.8911,3374,4812.531.85-1,5770-19.9-1,5971.31+2,1559,587-11230.24
'26/04/2014.615.414.215.4+0.77+5.328.319,2493,4962.651.41-1,3550+39.4-1,3161.81+7987,432+15340.46
'26/04/1713.714.613.714.6+0.77+5.616.328,2713,3342.481.23+1,6710+24.9+1,6962.14+7906,634+12190.29
'26/04/1614.114.313.613.8+0.05+0.355.635,6942,1772.620.82-4910-17-5081.73+3365,844070.12
'26/04/1513.41413.313.8+0.48+3.655.847,4912,8192.661.06+4610-19.1+4421.84+2505,508+470.13
'26/04/141313.312.713.3+0.34+2.624.493,8361,6752.290.52+3800+1.44+3811.7+865,258+130.06
'26/04/1312.513.412.312.9+0.73+5.958.338,6513,3462.591.16+2900+5.96+2961.6+365,172+220.04
'26/04/1011.812.311.512.2+0.44+3.76.174,6141,7102.70.57+2330+19.3+2521.53+1,4025,136000
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
'26/04/0911.211.911.211.8+0.58+5.196.063,7831,5382.460.45+39600+3961.46+5933,734000
'26/04/0811.111.21111.2+0.19+1.762.21,6536432.570.19+54700+5471.37+5173,156000
'26/04/071111.310.911+0.15+1.343.571,0944622.370.13-14600-1461.23-502,639000
'26/04/0211.211.210.810.8-0.19-1.753.951,8017132.530.2-23400-2341.24+3752,689000
'26/04/0111.211.210.811+0.05+0.443.521,8898072.340.22-210+40+191.28+952,314000
'26/03/31121210.911-0.29-2.589.879,7933,7612.61.15-1,2590-14-1,2731.26-4742,219000
'26/03/3010.311.310.311.3+1.02+9.919.914,2471,6762.530.48+1560+18+1741.44+7712,693000
'26/03/2710.210.310.110.3+0.05+0.471.423322151.540.03+500+51.4-301,922000
'26/03/2610.110.410.110.2+0.15+1.442.45542422.290.06+10400+1041.4-181,952000
'26/03/2510.110.11010.1+0.05+0.480.482271511.510.02-2400-241.37-81,970-100
'26/03/2410.110.19.9310+0.05+0.491.944492232.010.05+1500+151.37-621,978010.05
'26/03/2310.210.29.989.98-0.24-2.372.378923632.460.09+22600+2261.37-302,040-210.05
'26/03/2010.410.410.210.2-0.15-1.41.878013452.320.09+18900+1891.31-1352,070030.14
'26/03/1910.510.610.310.4-0.1-0.932.787343442.130.08-23800-2381.25-312,205030.14
'26/03/1810.410.510.410.5+0.19+1.891.421,2135182.340.13+6800+681.31+682,236030.13
'26/03/1710.410.410.310.3-0.05-0.471.418963512.550.1+7200+721.28-1362,168030.14
'26/03/1610.210.610.210.3+0.1+0.953.792,3059922.320.25-8300-831.25-522,304+130.13
'26/03/1310.110.29.9810.2+0.05+0.482.381,0104212.40.11-28200-2821.26-142,356020.08
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
'26/03/1210.110.210.110.2+0.15+1.451.451,0975182.120.11+30200+3021.33+542,370+220.08
'26/03/119.8810.19.8810+0.1+0.981.956622802.360.07+13600+1361.25+312,316000
'26/03/109.93109.889.93+0.1+0.991.486403321.930.07+17000+1701.22-612,285000
'26/03/099.939.939.669.83-0.19-1.932.717443532.110.07+7900+791.18-252,346-200
'26/03/069.7810.19.7810+0.19+1.973.457533722.020.08+22200+2221.16+222,371+220.08
'26/03/059.789.889.789.83+0.1+113111701.830.03+4100+411.1-32,349000
'26/03/049.989.989.679.73-0.19-1.953.127714031.910.08+600+61.09-882,352000
'26/03/039.83109.839.93+0.05+0.491.966382912.190.07+11800+1181.08-1032,440000
'26/03/029.739.939.739.88-0.15-1.451.935692871.980.06+9100+911.05-422,543-200
'26/02/2610.110.19.9310+0.05+0.491.947953722.140.08+72.100+72.11.03+1122,585020.08
'26/02/259.7810.29.739.98+0.19+1.984.461,4796782.180.15+23900+2391.01+152,473+220.08
'26/02/249.889.889.739.78001.494302381.810.04+2700+270.95+132,458000
'26/02/239.839.889.699.78001.985792842.040.06+14900+1490.94+172,445000
'26/02/119.789.889.739.78+0.05+0.51.494362032.150.04+10300+1030.9-112,428000
'26/02/109.789.789.699.73+0.08+0.812902411.210.03-2600-260.88+362,439000
'26/02/099.699.699.659.66-0.03-0.30.41721131.520.02-1200-120.89-102,403000
'26/02/069.789.789.619.69-0.1-0.991.783932801.40.04-4200-420.89-1052,413000
'26/02/059.699.889.699.78+0.1+123351761.910.03+15000+1500.89+12,518000
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
'26/02/049.689.839.689.69+0.04+0.41.613142121.480.03+5400+540.86+332,517000
'26/02/039.659.739.619.65+0.02+0.21.312082770.750.02-3900-390.84+72,484000
'26/02/029.739.739.619.63-0.06-0.61.35083751.350.05-13200-1320.85+162,477000
'26/01/309.789.789.699.69-0.1-0.990.993621901.910.04-5900-590.88-22,461000
'26/01/299.989.989.789.78-0.1-0.981.963921971.990.04-3200-320.89-1252,463000
'26/01/2810109.889.88-0.15-1.451.456594011.640.07+2700+270.9+242,588000
'26/01/279.9810.29.8810+0.1+0.982.931,0343982.60.11+13500+1350.89+132,564000
'26/01/269.789.989.739.93+0.19+1.992.497013152.230.07+19300+1930.85+392,551000
'26/01/239.739.839.739.730012511471.710.03+700+70.81+482,512000
'26/01/229.789.789.699.73-0.05-0.50.993942551.550.04-13500-1350.8+252,464000
'26/01/219.789.839.739.78000.994551992.290.05-5900-590.83-252,439000
'26/01/209.839.839.789.78-0.05-0.490.494102002.050.04+2300+230.85-162,464000
'26/01/199.889.889.789.83000.994952501.980.05+6000+600.84+282,480000
'26/01/169.939.939.839.83-0.05-0.490.984372162.020.04+5300+530.8302,452000
'26/01/159.889.889.789.88+0.05+0.490.992911761.650.03+5600+560.8102,452000
'26/01/149.789.889.789.83+0.05+0.50.993081991.550.03+3000+300.8-172,452000
'26/01/139.789.839.699.78-0.05-0.491.486023121.930.06-1200-120.79+352,469000
'26/01/129.839.889.789.83000.993141951.610.03+4100+410.79-442,434000
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
'26/01/099.939.989.839.83-0.1-0.981.464902382.060.05+4400+440.78+12,478000
'26/01/089.9810.29.939.93-0.15-1.442.45723251.760.06+5000+500.77-312,477000
'26/01/079.8810.19.8810.1+0.24+2.461.976403531.810.07+16300+1630.76+562,508000
'26/01/069.739.889.739.83+0.1+11.495082472.060.05+11600+1160.72-72,452000
'26/01/0510109.739.73-0.24-2.432.914632921.590.05-9200-920.69+62,459-100
'26/01/029.9310.19.939.98+0.05+0.491.462941831.610.03+3900+390.71+252,453010.04
'25/12/3110.110.29.939.93-0.1-0.972.422751911.440.03+3500+350.7+212,428010.04
'25/12/309.9810.19.8810002.423622511.440.04+12700+1270.7-92,407010.04
'25/12/2910.310.49.9810-0.15-1.433.819416521.440.1-22300-2230.66+212,416010.04
'25/12/269.8810.39.8810.2+0.29+2.943.921,2107391.640.13+3200+320.72+672,395010.04
'25/12/249.789.989.739.88+0.15+1.492.498944801.860.09+20400+2040.71+512,328-110.04
'25/12/239.739.789.699.73+0.05+0.514462571.730.04+10100+1010.66+792,277020.09
'25/12/229.639.739.639.69+0.07+0.71.114202551.650.04+6900+690.64+462,198020.09
'25/12/199.649.669.629.62-0.01-0.10.41321340.980.01+2900+290.6202,152+120.09
'25/12/189.629.669.629.63+0.02+0.20.41521101.380.02+4400+440.61-62,152+110.05
'25/12/179.629.649.619.61-0.01-0.10.31272050.620.01+300+30.6-152,158000
'25/12/169.659.699.599.62-0.04-0.413342741.220.03+2500+250.6+132,173000
'25/12/159.659.689.599.66-0.03-0.30.93342321.440.03+7600+760.59+172,160000
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
'25/12/129.699.699.649.69000.52483450.720.02+3100+310.57-352,143000
'25/12/119.739.789.599.69+0.12+1.212.026703981.680.07+8900+890.57-602,178000
'25/12/109.459.789.429.57+0.2+2.173.837314071.790.07+8500+850.54-532,238000
'25/12/099.49.49.349.37-0.02-0.210.721491880.790.01+1500+150.52+22,291000
'25/12/089.419.419.359.39-0.03-0.310.721482550.580.01-100-10.52-202,289000
'25/12/059.399.529.399.41-0.08-0.821.332081771.180.02-1000-100.52-12,309000
'25/12/049.499.589.479.49+0.01+0.11.122361381.710.0200000.52+482,310000
'25/12/039.539.539.479.48-0.02-0.20.611951251.560.02-200-20.52-182,262000
'25/12/029.389.559.389.5+0.13+1.341.8646523220.05+19900+1990.52+252,280000
'25/12/019.389.399.359.38+0.02+0.210.411321091.210.01+1500+150.47-72,255000
'25/11/289.349.399.339.36+0.03+0.310.73133971.370.01+3000+300.47-62,262000
'25/11/279.39.369.39.33+0.02+0.210.621031520.680.01+4500+450.46+42,268000
'25/11/269.169.359.169.31+0.11+1.1621731461.180.02+7900+790.45+32,264000
'25/11/259.149.29.119.2+0.08+0.850.9694771.220.01+5600+560.43-22,261000
'25/11/249.19.159.089.12+0.04+0.430.751261051.20.01+1700+170.41-172,263000
'25/11/219.189.239.089.08-0.1-1.051.693071861.650.03-2300-230.4-162,280000
'25/11/209.239.239.159.18+0.02+0.210.851371121.230.01-3000-300.4+42,296000
'25/11/199.159.29.139.16-0.06-0.630.741471201.220.01-4100-410.4+112,292000
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
'25/11/189.379.379.159.22-0.15-1.552.283002271.320.03-6200-620.41-62,281-100
'25/11/179.529.529.369.37-0.11-1.121.742462550.970.02-12500-1250.43+12,287010.04
'25/11/149.499.549.399.47+0.02+0.21.543372811.20.03+400+40.45-172,286010.04
'25/11/139.349.549.339.45+0.15+1.672.294863101.570.05+10700+1070.45-302,303+110.04
'25/11/129.179.319.149.3+0.19+2.131.812741851.480.03+14500+1450.43-302,333000
'25/11/119.139.269.089.1+0.02+0.211.923011831.650.03+4900+490.39-142,363000