≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4904 遠傳 (還原股價) / K線圖(日)

4904 遠傳

日期: 09/16期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
105106.5-1.5-1.41%2.82%107107104
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,2566.56億4,0421.55張/筆104.84.425.552.38
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)
4,5784.87億2,7331.68張/筆106.5+0.5 (+0.47%)

連續漲跌: 連4漲→跌  ( -1.5元 / -1.41%)

財報評分: 最新55分 / 平均59分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 三大電信iPhone 18 Pro系列資費、優惠總整理！門檻提高狂送好康 (ETtoday新聞雲 09/16 06:02)

• 遠傳蘋果新機登記量較去年翻倍 樂觀看今年銷售 (Anue鉅亨 09/11 18:03)

• 〈電信三雄財報〉中華電信資通訊業務暢旺 8月EPS 0.57元重回獲利王寶座 (Anue鉅亨 09/10 19:26)

• 遠傳iPhone 18資費出爐「0元購門檻飆高」　勃根地紅新奪預約冠軍 (ETtoday新聞雲 09/10 17:45)

• 遠傳 iPhone 18資費出爐「0元購門檻飆高」　勃根地紅新奪預約冠軍 (ETtoday新聞雲 09/10 17:45)

• 遠傳電信股份有限公司民國一一五年八月份營運成績 (公告訊息 09/10 16:13)

• 遠傳「青春同行」大禮包開送　台灣大推「以修代換」降低電子廢物 (ETtoday新聞雲 09/01 09:37)

• 遠傳受邀參加受邀參加高盛證券舉辦之Goldman Sachs Asia Leaders Conference 2026(線上法說會) (公告訊息 08/31 14:09)

• 0050換股倒數！藥華藥、景碩有望入列　這3檔恐被踢除 (ETtoday新聞雲 08/30 17:55)

• 台股季線攻防戰！金控股挑大樑　3檔高股息ETF創新高 (ETtoday新聞雲 08/25 12:54)

• 遠傳秀三大智慧交通解決方案 助攻淨零轉型 (Anue鉅亨 08/21 18:56)

• 〈電信三雄財報〉台灣大續坐獲利王寶座 今年前7月EPS 3.32元 (Anue鉅亨 08/10 18:58)

• 遠傳受邀參加國票證券舉辦之法人座談會 (公告訊息 08/10 17:53)

• 遠傳電信股份有限公司民國一一五年七月份營運成績 (公告訊息 08/10 17:49)

• 遠傳與臺灣鐵路股份有限公司簽署電纜管溝租賃契約 (公告訊息 08/07 16:00)

• 遠傳董事會通過增資聚流平台科技股份有限公司 (公告訊息 08/06 18:46)

• 遠傳董事會決議通過2026年第2季合併財務報告 (公告訊息 08/06 18:40)

• 〈遠傳法說〉成長引擎同步啟動 上半年EPS 2.14元創歷史新高 (Anue鉅亨 08/06 17:40)

• 國道ETC整案輸出至印度 背後推手遠通攜手眾台廠成功輸出新南向 (Anue鉅亨 08/02 15:09)

• 中華電信、遠傳參與2026 AI WAVE SHOW 透過AI助力企業轉型升級 (Anue鉅亨 07/30 19:05)

• 外資連6砍台積電！提款台股222億　反手大買聯電 (ETtoday新聞雲 07/29 17:40)

• 〈焦點股〉台股盤中狂殺逾2000點 電信三雄力守5日線成避風港 (Anue鉅亨 07/28 12:10)

• 【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)

• 〈台股盤後〉大反攻飆出史上最大漲點1783點 奪回季線、4萬4大關 (Anue鉅亨 07/21 14:13)

• 〈熱門股〉台股遭血洗 防禦型電信三雄吃香 本周順利走完填息路 (Anue鉅亨 07/18 10:37)

• 榮耀HONOR 600系列登台3天熱銷破千台 年底前全台開設5家門市 (Anue鉅亨 07/17 15:54)

• 遠傳代重要子公司全虹企業股份有限公司公告民國一一五年第一次股東臨時會重要決議事項 (公告訊息 07/17 14:58)

• 〈焦點股〉亂市出英雄 電信三雄趁暴跌2300點全數完成填息 (Anue鉅亨 07/17 12:36)

• 〈電信三雄財報〉台灣大上半年EPS 2.86元 位居電信獲利王 (Anue鉅亨 07/13 17:46)

• 〈電信三雄財報〉遠傳三大動能齊發力 6月EPS 0.38元創新高 上半年EPS 2.14元 (Anue鉅亨 07/10 18:52)

• 遠傳召開電話法人說明會說明2026年度第2季營運情形 (公告訊息 07/10 11:07)

• 遠傳電信股份有限公司民國一一五年六月份營運成績 (公告訊息 07/10 11:01)

• 因遠傳有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 07/06 16:08)

• 台網聯手電信三雄啟動MID Plus 導入Open Gateway API攜手打詐 (Anue鉅亨 07/01 19:22)

• 遠傳受邀參加摩根大通證券舉辦之NDR(海外投資人線上會議) (公告訊息 06/30 18:13)

• 友達漲停功臣！外資大舉回補17萬張　進出前10名一文看 (ETtoday新聞雲 06/29 17:58)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 台股創高翻黑元凶！外資提款385億砍面板雙雄　連4賣鴻海 (ETtoday新聞雲 06/23 17:07)

• 台股刷47K新高！外資加碼684億元　大買台玻、重砍群創 (ETtoday新聞雲 06/22 17:57)

• 台股創46K新高！外資回補211億　中鋼掃貨31萬張 (ETtoday新聞雲 06/18 18:12)

• 遠傳代重要子公司全虹企業股份有限公司公告董事會決議召開一一五年第一次股東臨時會公告 (公告訊息 06/18 15:18)

• 0056新歡飆速！2檔亮燈　南亞科最後一單爆2萬張收天價 (ETtoday新聞雲 06/18 13:53)

• 〈焦點股〉資金轉向電信三雄 中華電信、遠傳股價雙創新高 (Anue鉅亨 06/16 11:58)

• 記憶體3強吸金！華邦電、南亞科量價齊揚　力積電出關奪成交后座 (ETtoday新聞雲 06/16 09:54)

• 〈熱門股〉遠傳放大三策略奏效迎起飛年 站穩百元後衝111元新高 (Anue鉅亨 06/13 10:28)

• 遠傳「去哪吃」用戶破20萬　認資費服務成長趨緩「積極闢新戰場」 (ETtoday新聞雲 06/11 23:31)

• 遠傳「去哪吃」拚年底達百萬用戶 井琪點出平台優勢 (Anue鉅亨 06/11 17:18)

• 〈電信三雄財報〉台灣大再度超車 5月EPS 0.5元登獲利王 (Anue鉅亨 06/10 18:31)

• 遠傳電信股份有限公司民國一一五年五月份營運成績 (公告訊息 06/10 17:25)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4904 遠傳 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共6,088日｜股價已還原
成交價: 105元 (-1.5元/ -1.41%)成交張數: 6,256張成交金額: 6.56億元
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12高
近4日新低
連4漲→跌
(-1.5元/ -1.41%)
第1539高
近10日新高
第453高
近10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
105元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/16
起算價10610410210010590.582.684.965.549.846.723.712.685
漲跌價-0.5+1+2.5+4.5-0.45+14.5+22.4+20.1+39.5+55.2+58.3+81.3+92.4+20
漲跌幅-0.47%+0.96%+2.44%+4.48%-0.43%+16%+27.1%+23.7%+60.2%+111%+125%+343%+735%+23.5%
振幅3.32%4.33%5.37%7.66%15.8%24.3%34.1%37.9%69.6%120%142%367%772%28.8%
成交張數1.3萬1.81萬3.85萬10.9萬79.9萬126萬198萬349萬516萬776萬1,197萬1,919萬2,689萬153萬
成交金額13.7億19.1億40.1億111億828億1,284億1,934億3,259億4,648億6,541億9,501億1.43兆1.74兆1,525億
週轉率0.36%0.5%1.07%3.01%22.1%35.1%55%96.7%143%215%332%532%745%42.4%

* 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
'26/09/16107107104105-1.5-1.412.826,2564,0421.556.56-701+464+158-79.620.2+21646+1314.8
'26/09/15106108106106+0.5+0.471.894,5782,7331.684.87+1,247-137+64.8+1,17520.2+186250304.8
'26/09/14104106104106+0.5+0.471.422,1831,6651.312.3+1,106+34-12.3+1,12820.2+16070304.94
'26/09/11104106104106+1+0.961.912,8293,9130.722.97+1,323-4.18+9.33+1,32820.1-166060304.95
'26/09/10103105103104+0.5+0.481.922,2551,7071.322.35+445-22-56+36720.1-66220304.82
'26/09/09102104102104001.924,2222,5161.684.37+30+1,018-77+97120.10628-2304.78
'26/09/08102104102104+2+1.961.963,9382,0181.954.07+2,394-7.81-51.4+2,33520.1-361628+2325.1
'26/09/07104104102102-2-1.922.45,3862,4682.185.52-1,035+23.9+4.37-1,00720+342989-1303.03
'26/09/04103104102104+0.5+0.481.933,3382,2331.493.44+918+174-7.3+1,08420-23647-6314.79
'26/09/03102104102104+1+0.981.463,5102,0601.73.61+1,977-238-104+1,63520-144670+2375.52
'26/09/02100102100102+1.5+1.491.989,6783,1913.039.85+3,067+33-198+2,90220-312814+25354.3
'26/09/01100101100101000.993,5662,0681.723.58+407-271-54.3+81.319.9+381,1260100.89
'26/08/3199.810199.8101+0.5+0.51.199,1051,7365.249.18+1,048-28-261+75819.9-5261,088+6100.92
'26/08/2810210299.8100-1-0.991.676,2522,7402.286.29-376-642-131-1,14919.8+6451,614040.25
'26/08/27101102100102+0.5+0.51.493,6261,8351.983.68+1,159-4.7-188+96619.9-267969040.41
'26/08/26102102100101-1.5-1.461.956,2382,7412.286.31-1,235-375-37.5-1,64719.8+4571,236-1140.32
'26/08/25102102102102+1+0.990.996,5682,7022.436.7+3,814-1,094-1.02+2,71919.8-208779+1151.93
'26/08/24102102100102-1-0.981.464,4192,5651.724.47+1,223-613+5.7+61519.8+47987-1141.42
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
'26/08/21102102101102+0.5+0.491.474,3481,8702.324.43+770-101+17+68719.7-29400151.6
'26/08/20102102101102+0.5+0.491.486,1903,1571.966.32+1,807+1,214-19.2+3,00219.7-137942+1151.59
'26/08/19101102100102001.484,1012,5241.624.15+1,048+88+153+1,28919.7+21,0790141.3
'26/08/1810010299.9102+1+11.596,0733,8001.66.13+3,389-568-5.32+2,81619.6-961,077+10141.3
'26/08/1798.910198.7100+1.5+1.522.324,8443,3231.464.85+2,156-1,199-22.7+93519.6-671,173040.34
'26/08/1498.399.498.199-0.5-0.51.315,0153,9021.294.95+1,463-559-120+78419.5-1881,240-140.32
'26/08/1310210299.199.5-1.5-1.492.877,3234,5781.67.31-1,983+8.4-115-2,09019.4+5871,428+150.35
'26/08/12100102100101001.494,7632,7931.714.83-794+2,527-7.33+1,72519.4-64841040.48
'26/08/11102102100101-0.5-0.491.974,5782,7281.684.61-357+168+45.8-14319.5+86905040.44
'26/08/10104104101102-1.5-1.462.913,6312,6351.383.69+481+65-93.4+45319.5+180819040.49
'26/08/07102104101103+1+0.982.456,0783,1681.926.24+944+763+40.3+1,74819.5-50639040.63
'26/08/06100102100102+1+0.991.495,0602,4942.035.13-92.2+919+24.5+85119.5-29689040.58
'26/08/05100102100101002.488,0773,8952.078.16+1,684+230-151+1,76319.5-60718040.56
'26/08/0410210299.9101-2.5-2.422.5111,7714,5452.5911.9-254-1,020-62-1,33619.4+289778040.51
'26/08/03104105102104-1.5-1.432.3810,5715,1322.0611+5,037-621-76.6+4,34019.4+230489-640.82
'26/07/31106106104105-0.5-0.471.920,6085,154421.6+3,281+1,672+195+5,14819.3+13259+2103.86
'26/07/30106106104106-1-0.942.3515,0315,3362.8215.8+6,464-275+291+6,48019.2+1246+183.25
'26/07/29108108105106+0.5+0.473.319,3659,4532.0520.6+9,031-1,834-192+7,00519+64245072.86
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
'26/07/28106108105106-1.5-1.42.338,8205,5001.69.34+4,087+144+792+5,02318.8+48181073.87
'26/07/27106108104108+2+1.92.8410,9374,7922.2811.6+6,452+100+366+6,91818.7-31133-175.26
'26/07/24102106102106+3+2.933.917,3745,8152.9918.2+7,382+267-195+7,45418.5-215164+484.88
'26/07/23104104102102-0.5-0.491.9410,6744,6082.3211+4,444-2,483+984+2,94518.3+178379041.06
'26/07/22102106102103+1+0.983.4313,3565,5982.3913.8+5,444-3,373+477+2,54918.2-177201041.99
'26/07/21104107102102-2.5-2.394.7814,9466,1202.4415.4+5,125-1,922+420+3,62318+231378-141.06
'26/07/20104106104104+1.5+1.461.9419,2128,9762.1420.1+2,622-1,537+1,274+2,35917.9-15147053.4
'26/07/17101104101103+2+1.983.4720,8278,8362.3621.5+2,737-1,735+1,831+2,83217.8-100162-2053.09
'26/07/1696.810296.3101+4.7+4.886.4416,1445,8662.7516.2+8,486-1,925+282+6,84217.7-193262+20259.54
'26/07/1595.696.494.996.3+1.2+1.261.588,7443,9972.198.38+1,013-1,322+49.5-25917.5+4455-151.1
'26/07/1496.596.99595.1-1-1.041.9815,0817,1832.114.4+1,308+784+1,306+3,39817.5-57451-161.33
'26/07/139697.694.796.1+1.1+1.163.0519,5627,9012.4818.8+941+6,109+16.4+7,06617.5-81508-271.38
'26/07/0993.695.292.595+1.8+1.932.911,6497,0231.6611+5,580-398-1,109+4,07317.4-293589+391.53
'26/07/0898.998.991.893.2-6-6.057.1635,57920,6571.7233.3-2,161-19.4-2,784-4,96417.3+532882+660.68
'26/07/0799.710198.799.2001.9419,3826,7552.8720.1-7,499+6,324+312-86317.4+28350000
'26/07/0610110199.299.2-1.93-1.91.913,7065,8432.3514.3-8,389+6,410-8.8-1,98817.6+229322000
'26/07/0399.210198.2101+1.93+1.942.9116,6755,6972.9317.3-4,815+3,118+274-1,42317.8-10293000
'26/07/0299.210199.299.2-0.48-0.481.9316,1486,0342.6816.7-7,591+3,420+134-4,03718+41195000
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
'26/07/0110110299.299.7-1.44-1.432.3815,0445,0952.9515.7-7,531+4,007+1,263-2,26118.1-412154-200
'26/06/3010210399.2101-0.96-0.943.7724,0007,1663.3525.2-11,003+8,726+379-1,89818.3-352566020.35
'26/06/29104104100102-0.96-0.934.2123,3588,4482.7624.8-8,184+6,694+330-1,16018.6+22918020.22
'26/06/26104104102103-1.44-1.382.317,8677,2702.4619.2-3,867+3,366+1,090+58918.8+6896-220.22
'26/06/25103106102104+1.44+1.44.2133,4999,3533.5836.3-13,059+15,144+291+2,37618.9-63890040.45
'26/06/24104104100103003.2734,7826,7835.1336.9-19,984+18,985+1,004+4.6819.3-42953-2640.42
'26/06/23104105102103-0.96-0.933.740,7086,5246.2443.6-25,807+24,991+600-21619.8+54995+30303.02
'26/06/22104105101104-0.48-0.464.6143,1595,9637.2446.6-27,348+24,929+370-2,04920.6-8941000
'26/06/18106106104104-0.96-0.912.2842,3165,6897.4446.1-24,677+23,501+32.6-1,14321.3+57949000
'26/06/17108109104105-2.89-2.675.3312,9945,4172.414.2+4,488-4,884+277-11822+13892000
'26/06/16107109106108+2.41+2.272.7313,2266,4282.0614.8+5,473-3,039-50+2,38421.9-57879000
'26/06/15108108105106+0.96+0.922.758,4764,1932.029.33+1,649+175+55.9+1,88021.7+21936000
'26/06/12105107104105003.2110,1703,4862.9211.1+3,320-76.4+59.5+3,30421.7+329915000
'26/06/11104105104105+2.41+2.351.889,6536,8661.4110.5+1,549+69.4+109+1,72721.6+550586000
'26/06/10102104101103+0.96+0.952.379,5614,9861.9210.2+746+125+48.4+92021.5+436000
'26/06/0997.310296.8102+4.33+4.465.4510,5207,1721.4711+1,325+106-93.5+1,33721.5-232000
'26/06/0898.298.796.397.3-0.48-0.492.469,4604,3962.159.57+1,160-1,976-21.4-83821.5-234000
'26/06/0598.299.296.397.7-0.48-0.492.948,6254,2492.038.74-1,240-223+476-98821.5-3036000
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
'26/06/0497.399.29698.2+1.44+1.493.289,6555,2021.869.85-950+898+650+59821.5+1766000
'26/06/0396.297.79596.8+0.96+1.012.919,9326,4141.559.97-2,272+3,514+468+1,71021.5+449000
'26/06/0293.495.993.495.8+2.31+2.472.6814,3798,3361.7214.2-1,137+4,574-94.3+3,34321.6-645000
'26/06/0191.99491.193.5+2.41+2.643.1710,0216,2041.629.69-1,515+3,827+58.9+2,37121.6-12551000
'26/05/2990.191.49091.1+0.96+1.071.520,7945,6923.6519.6-5,920+4,262+1,079-57921.7-564176000
'26/05/2889.991.489.690.1+0.67+0.752.0510,8296,0901.7810.2-3,379+2,894+548+63.621.8-171740000
'26/05/2791.391.389.589.5-1.06-1.172.029,3444,7051.998.74-5,850+1,404+102-4,34422+247911000
'26/05/26919290.590.5-0.19-0.211.598,9544,7981.878.46-4,824+2,042+294-2,48822.1-3664000
'26/05/259292.190.790.7-1.25-1.361.478,2584,4691.857.83-4,182+1,523+99.8-2,55922.3+32667000
'26/05/2292.293.191.292-0.19-0.212.098,2634,6501.787.9-1,789+1,041+17-73122.4-1635000
'26/05/2193.693.992.292.2-1.35-1.441.858,1855,0791.617.87-3,555+1,117+385-2,05222.4+36636000
'26/05/2094.595.793.493.5-0.87-0.922.457,1244,2191.696.97+605+11+511+1,12622.5-45600000
'26/05/1993.395.893.194.4+1.16+1.242.896,0653,2651.865.96+1,791-36.1+102+1,85722.5+15645000
'26/05/1894.795.293.293.2-1.44-1.532.143,1072,0631.513.03+74.1-196+71.2-50.722.5+22630000
'26/05/1594.595.894.394.7+0.19+0.21.634,3292,6751.624.27+2,219-183+6+2,04222.5+17608000
'26/05/1492.494.992.494.5+1.16+1.242.586,1443,9221.576.02+1,574+694-82.5+2,18622.4-3591000
'26/05/1392.693.891.793.3+1.35+1.472.34,7673,2931.454.62+869+286+162+1,31622.4+528594000
'26/05/1292.993.59292-0.67-0.731.663,7212,6531.43.57+135-442-18-32522.3+166000
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
'26/05/1192.793.392.492.6+0.29+0.311.042,8292,1351.322.73+459-111-8.07+34022.4+1365000
'26/05/089292.891.392.4+0.48+0.521.688,9555,8991.528.59+913+481-48.3+1,34622.3+252000
'26/05/0792.492.791.891.9+0.29+0.321.055,0493,1761.594.83-693-470+5.53-1,15822.3-350000
'26/05/0693.293.291.691.6-0.67-0.731.775,4522,4572.225.2-117-1,348+19.5-1,44522.3053000
'26/05/0591.392.690.792.3+1.44+1.592.124,0482,2401.813.87+1,817-1,464-1.13+35122.3-853000
'26/05/0491.89290.590.8-0.19-0.211.597,4263,7611.977.03-1,229-1,601-18.7-2,84822.3-2961000
'26/04/3092.59390.691-1.44-1.562.66,5504,2461.546.2+1,925-3,631+141-1,56522.3+1590000
'26/04/2992.192.491.692.4+1.54+1.690.955,2963,0591.735.07+3,037-2,183+65.9+92022.2-1375000
'26/04/2893.293.290.890.9-1.54-1.672.65,3734,1521.295.1-1,980-719+281-2,41722.2+1388000
'26/04/2792.192.891.992.4-0.58-0.621.046,1613,1421.965.91-462-1,355-36-1,85322.2-375000
'26/04/2492.49391.193+0.67+0.732.095,8673,5101.675.61-1,917+1,908+115+10522.2-178000
'26/04/2390.99390.992.4+0.48+0.522.316,9764,3891.596.67-819+857+103+14022.3-1179000
'26/04/2292.692.891.891.9-0.19-0.211.158,4934,6021.858.12-2,509+1,063-6-1,45222.3-490000
'26/04/2194.994.991.792.1-2.5-2.653.3610,7177,3021.4710.3-2,883+1,761+741-38122.4+4994000
'26/04/2093.294.992.694.6+0.77+0.822.366,9134,1421.676.77-1,588+1,736+340+48822.5-2845000
'26/04/1792.793.892.393.8+1.54+1.671.677,9194,3171.837.67+4,095-1,356+0.56+2,74022.5-473000
'26/04/169292.591.792.3+0.48+0.520.945,3413,5851.495.1+1,354-388+6+97122.4+177000
'26/04/1591.492.291.191.8+0.96+1.061.177,0264,2891.646.68+1,576-628+410+1,35922.4-376000
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
'26/04/1492.492.490.490.8002.238,4683,8692.198+986-786+181+38122.3+279000
'26/04/1391.191.490.390.8-0.29-0.321.163,3772,2621.493.18+314-782+110-35822.3-177000
'26/04/1091.491.890.691.1-0.67-0.731.264,0362,5541.583.82+432-839+54-35222.3-378000
'26/04/0990.391.889.891.8+1.93+2.142.259,3144,5592.048.79+2,919+513-235+3,19722.3-5581000
'26/04/0890.990.989.389.8001.825,1373,2721.574.8+475+550+190+1,21522.2+46149000
'26/04/0789.390.188.989.8+0.77+0.861.413,7312,3471.593.47+508+162-19.2+65122.2+24103000
'26/04/029090.28989.1-0.96-1.071.393,3542,1851.543.11-240+517-76.3+20122.2-7779000
'26/04/0189.490.389.290+1.54+1.741.314,8433,4321.414.52-414+1,487+190+1,26322.2-143156000
'26/03/3188.189.287.388.5+0.87+0.992.097,6163,7022.066.99-489+1,415+584+1,51022.2+81299000
'26/03/3088.489.587.487.6-1.54-1.732.276,8333,8141.796.24+487+54.4+471+1,01222.2+51218000
'26/03/2788.689.688.689.2+0.29+0.331.088,4674,6861.817.83+3,661-1,212+90+2,53922.2-2167000
'26/03/2690.390.388.788.9-1.64-1.811.817,2393,4272.116.71+799-24.9+181+95522.1+106169000
'26/03/2591.391.389.890.5+0.29+0.321.66,4453,7831.76.04+3,083-1,153+273+2,20422.1063000
'26/03/2490.590.889.690.2+0.58+0.641.44,6772,9181.64.38+2,142+20.3+25+2,18822-363000
'26/03/2388.890.388.389.7-0.96-1.062.235,2513,8901.354.88+1,455+44.2+29.5+1,52921.9+266000
'26/03/2089.190.889.190.6+1.35+1.511.947,8673,1242.527.38+2,730-305-85.4+2,33921.9-464000
'26/03/199090.188.689.3-1.25-1.381.76,3283,8311.655.87+2,296-1,609+427+1,11421.8-168000
'26/03/1890.590.989.590.5+0.87+0.971.615,9703,4411.745.58+2,368-1,236+195+1,32821.7-869000
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
'26/03/1789.59088.989.7-0.39-0.431.283,0352,4051.262.82+574-98+189+66621.7-177000
'26/03/1688.690.688.690+1.64+1.852.293,6282,8331.283.39+1,705-198+34.3+1,54121.7078000
'26/03/1387.88987.688.4-0.39-0.431.524,4092,9191.514.04-886+11+22.2-85321.6078000
'26/03/1287.389.387.388.8+0.58+0.662.186,0353,2641.855.55+2,916-1,220-69.5+1,62621.6-5378000
'26/03/1187.688.487.588.2+0.67+0.770.995,8484,1531.415.35-1,224-7+54.1-1,17721.6-5131000
'26/03/1089.389.387.387.5-0.58-0.662.194,8172,9201.654.39+702+77.4+262+1,04121.6+23136000
'26/03/0986.88986.888.1-1.44-1.612.477,5324,3781.726.89+1,707-1,186+28.3+55021.6+2113000
'26/03/0687.689.787.689.6+1.44+1.642.33,9482,6111.513.66+1,942+244+230+2,41621.6-25111000
'26/03/0589.189.587.388.1-0.67-0.762.395,5193,6621.515.05+1,612-1,449-26.3+13621.5+15136000
'26/03/048989.688.388.8-1.54-1.711.395,4433,4911.565.02+658+101+4.31+76321.5+2121000
'26/03/0389.890.889.490.3+0.19+0.211.64,7873,3621.424.48+1,445+304+101+1,85021.5+11119000
'26/03/0289.490.587.590.1+1.54+1.743.378,3994,9331.77.81+1,055+89+77.8+1,22221.50108000
'26/02/2690.290.588.388.6-2.21-2.442.4430,6925,2425.8528.3+648-1,621+97-87621.4+12108000
'26/02/2591.792.29090.8-1.25-1.362.39,1296,6131.388.62+4,429-1,496+291+3,22421.4-196000
'26/02/2491.392.190.692.1+0.77+0.841.589,2335,3331.738.78+3,799-428+130+3,50121.3097000
'26/02/2389.691.488.791.3+2.79+3.163.0513,0088,1471.612.2+6,013-690+149+5,47221.2-497000
'26/02/1189.389.38888.5-0.1-0.111.417,0624,9171.446.5+845-567+72.1+35021-11101000
'26/02/1088.489.687.988.6-0.48-0.541.846,6793,5081.96.16+2,242-579+9.57+1,67321-25112000
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
'26/02/0988.689.587.989.1+0.29+0.331.746,9544,6001.516.42+792-205+26+61320.9-16137000
'26/02/0687.688.887.688.8+1.06+1.211.326,5493,8091.726.01+2,817+608+45.8+3,47120.9-5153000
'26/02/0587.288.186.887.7+1.06+1.221.565,5984,0581.385.1+742+102-28.8+81520.8+8158000
'26/02/0486.988.486.586.7-0.67-0.772.216,3124,7031.345.72+46.1-622+123-45320.8-17150000
'26/02/0386.88886.587.3+0.48+0.551.777,6795,4821.46.98+1,374-1,061+63.2+37620.8+3167000
'26/02/0286.387.285.586.9+1.35+1.581.917,6565,8741.36.89+1,142-884+97.4+35520.8-14164000
'26/01/3085.786.784.885.5-0.19-0.222.137,1263,3922.16.33-175-288+115-34820.7+5178000
'26/01/2985.78785.785.7-0.19-0.221.465,4592,8501.924.88+2,010-622+44+1,43220.7-6173000
'26/01/2886.686.685.585.9-0.19-0.221.234,0812,9601.383.63-846+92+41-71320.7+8179000
'26/01/2787.487.486.186.1-1.25-1.431.542,7352,1111.32.46-31.5-913+147-79720.70171000
'26/01/2686.787.486.387.3+1.25+1.451.342,6432,0611.282.39+1,230-593-25.9+61120.7-5171000
'26/01/2385.98785.886.1+0.1+0.111.343,6132,3541.533.23+1,121-1,262+13.1-12820.70176000
'26/01/2286.787.385.886-0.48-0.561.783,4932,5671.363.12+596-1,404+39-76920.6+5176000
'26/01/2186.787.286.386.5-0.48-0.551.113,3392,2711.473-220-738+119-83920.6+2171000
'26/01/2086.987.786.987-0.39-0.440.992,0701,6081.291.87+56.5-202+9-13720.60169000
'26/01/1986.788.486.787.3-0.39-0.441.984,7852,8101.74.35+285-1,631-17.5-1,36420.6+2169-100
'26/01/1687.5888787.7+0.1+0.111.214,4202,7461.614.03-732-213+25.5-92020.6-3167010.6
'26/01/1586.387.685.987.6+1.64+1.92.024,5823,0551.54.15+174-2+12.6+18420.6+14170010.59
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
'26/01/1486.186.285.586+0.48+0.560.792,7922,1361.312.49-426-244+10.6-65920.6-24156010.64
'26/01/1386.486.485.585.5-0.19-0.221.013,0102,0831.442.68-737-527+23.7-1,24120.6+3180010.56
'26/01/1285.986.385.385.7-0.58-0.671.122,4111,8651.292.14-967-176+50.7-1,09220.7+11177010.56
'26/01/0985.986.585.786.3+0.48+0.560.92,4291,6351.492.17-669-26.7+5.5-69020.7-1166010.6
'26/01/088686.785.885.8-0.19-0.221.013,1541,7481.82.82+411-1,083+52.5-61920.70167010.6
'26/01/078686.685.586+0.1+0.111.233,8772,6701.453.47-839+377-25.7-48720.7-24167010.6
'26/01/0686.386.585.785.9000.93,8132,5601.493.41-938+932-170-17620.7-1191010.52
'26/01/0585.186.784.885.9+0.29+0.342.144,2742,8361.513.82-1,636+1,373-1.31-26420.8-11192010.52
'26/01/0285.686.285.485.6+0.58+0.680.913,4682,3871.453.08+351-484+41.2-91.120.8-3203010.49
'25/12/3185.986.18585-0.87-1.011.234,5972,8431.624.08-361+454+57+15120.8+4206010.49
'25/12/3085.686.485.685.9-0.19-0.220.893,7292,2041.693.33+944-135-44+76520.9+1202010.5
'25/12/2985.386.285.386.1+0.77+0.91.023,0942,0111.542.76+447-84.1+11+37420.8-62201-310.5
'25/12/2684.385.78485.3+1.35+1.612.065,2822,5552.074.67+3,117-2,056+16.6+1,07820.8-67263041.52
'25/12/2484.584.78484-0.58-0.680.913,2141,9901.612.81+1,459-1,691+65.7-16620.7-17330041.21
'25/12/2384.584.984.484.6000.683,9631,9242.063.48+2,435-1,265+78.5+1,24920.7+5347041.15
'25/12/2284.78584.484.6-0.19-0.230.84,0592,3561.723.57+1,291-1,562+48-22320.6+1342041.17
'25/12/1984.38584.384.7+0.39+0.460.915,9342,0112.955.23+1,324-837+6+49320.60341041.17
'25/12/188585.584.484.4-0.1-0.111.373,3172,0281.642.92-691-322+129-88520.5+15341041.17
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
'25/12/178585.384.584.5-0.58-0.681.024,4612,8301.583.93-1,722-88-16-1,82620.5-1326-741.23
'25/12/1683.785.583.785+0.77+0.912.178,2494,5521.817.28-274-57+125-20620.6-81327-10113.36
'25/12/1583.684.783.484.3+0.67+0.811.615,1953,2991.574.55-1,576-5+49.1-1,53220.6-344080215.15
'25/12/1284.584.683.483.6-0.29-0.341.494,7302,8461.664.12-2,186-1.08+164-2,02320.6-84420214.75
'25/12/1183.384.183.283.9+0.96+1.161.056,8093,8911.755.93-1,881-16.4-67.7-1,96520.7+50450-1214.67
'25/12/1082.683.682.582.9+0.29+0.351.284,7372,8391.674.09-1,911-33.9+39.1-1,90620.7+5400-60225.5
'25/12/0982.883.282.382.6+0.39+0.471.055,8203,8581.514.99-1,125-4+2.13-1,12720.8+15395+98220.8
'25/12/0883.383.58282.2-0.96-1.161.745,9304,6021.295.09-3,583-389+21.3-3,95120.8+45380-17319.2
'25/12/0583.683.883.283.2-0.19-0.230.696,4163,7901.695.55-2,345-336+48.8-2,63221+12335+27422.1
'25/12/0484.584.683.383.4-0.29-0.351.56,2094,2771.455.39-2,750-399+35.9-3,11321+23323+67222.3
'25/12/0384.98583.783.7-1.06-1.251.597,7745,2471.486.78-3,752+233+18.7-3,50021.1+51300+16622
'25/12/0285.785.784.584.7-0.39-0.451.476,0993,7841.615.38-1,712+392+14.2-1,30621.2+124906526.1
'25/12/0184.785.684.785.1+0.29+0.341.025,5013,2381.74.87-1,745+274+18-1,45321.2+8248-36526.2
'25/11/2885.685.984.884.8-0.77-0.91.245,1543,0601.684.56-2,378-43+107-2,31421.3+924006828.3
'25/11/2785.285.885.185.6-0.1-0.110.795,4783,1631.734.86+349-1,016-50.5-71721.4+5231+16829.4
'25/11/2686.186.785.185.7001.87,3914,7441.566.56+305-2,083+18.7-1,75921.4+25226+36729.6
'25/11/2588.688.785.585.7-3.56-3.993.5614,2426,9782.0412.8-2,929-1,946+155-4,72021.4+112201-36431.8
'25/11/2488.689.387.789.3+1.25+1.421.7512,1163,7623.2211.2+1,003-1,496+158-33621.4-28906775.3
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
'25/11/2189.189.687.388-1.25-1.42.4811,0545,0552.1910.1+1,000-1,306+241-6521.4+109106773.6
'25/11/2089.189.38889.3+0.77+0.871.413,6292,2711.63.35+1,094-1,259+45.9-11921.4-28106782.7
'25/11/1989.489.487.688.5-0.1-0.111.965,7403,5951.65.26+1,587-1,357-2.3+22821.4-28306780.7
'25/11/1887.988.687.588.6+0.48+0.551.28,4633,9332.157.71+3,343-2,137-178+1,02821.3-58506778.8
'25/11/1788.888.987.688.1001.425,5043,1991.725.03+2,360-2,282-7.82+70.221.2+490-16774.4
'25/11/1487.988.987.888.1-0.1-0.111.25,1703,3871.534.74+1,258-1,101+8.61+16521.208606879.1
'25/11/1390.290.688.288.2-2.6-2.862.659,94916,5620.69.18-1,348-473-123-1,94321.1+178606879.1
'25/11/1290.791.590.190.8+0.67+0.751.56,8023,4781.966.42+907-523+40.7+42421.2-469-16898.6
'25/11/1191.591.689.990.1-0.39-0.431.814,6533,9171.194.37-387-31.8+20-39921.2+17306994.5
'25/11/1092.392.490.590.5-1.44-1.572.096,3525,8881.086.03+93.7-635+112-42921.2-1872+16995.8
'25/11/0790.59289.492+1.93+2.142.898,8025,6971.558.36+4,779+144-39.1+4,88421.2-1690-16875.6
'25/11/06919189.490-0.48-0.531.815,5054,2331.35.15-279-251+66.1-46421-2310606965.1
'25/11/05919189.290.5002.024,9474,4641.114.62+985-296+20.3+70921+112906953.5
'25/11/0490.691.489.890.5-0.1-0.111.77,1335,0391.426.71+2,930-1,622+3.34+1,31221-39128-16953.9
'25/11/038990.988.990.6+1.54+1.732.275,0013,6881.364.69+2,547-1,923+48+67220.9-1167+17041.9
'25/10/3189.489.888.189.1+0.39+0.431.955,1253,0461.684.74+1,339-789-177+37320.9-216806941.1
'25/10/3088.989.388.288.7-0.39-0.431.196,3153,4401.845.82+1,055-821+25.1+26020.8-1170-36940.6
'25/10/2989.889.888.989.1001.083,7232,8431.313.45+1,455-1,320+136+27120.8-517107242.1
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
'25/10/289090.188.889.1+0.1+0.111.525,0202,9961.684.65+1,700-411+53.6+1,34320.8-9176+47240.9
'25/10/2791.591.788.789-2.12-2.333.285,00511,1050.454.65-52.2-678+308-42220.7+6185-176836.8
'25/10/2390.791.19091.1+0.39+0.421.173,1692,5521.242.99+1,084-118+81.8+1,04720.7-1179+18547.5
'25/10/2289.990.889.390.7+0.96+1.071.726,3823,9881.65.99+3,395-350+23.8+3,06920.7-24180+98446.7
'25/10/2189.889.888.989.8+0.39+0.431.085,9193,4671.715.49+3,972-553+3+3,42220.6+520407536.8
'25/10/2089.989.988.689.4+0.29+0.321.512,9312,1151.392.72+845-147+71.8+77020.5+319907537.7
'25/10/1789.69088.989.1-0.1-0.111.37,0323,6291.946.52+5,456-2,335+90+3,21120.5-719607538.3
'25/10/1688.689.288.389.2+0.77+0.870.987,8764,1581.897.26+4,473-1,579+71.6+2,96620.3-520307536.9
'25/10/1588.288.687.888.4+0.19+0.220.876,3914,0201.595.85+2,049-180-7.43+1,86220.2-520807536.1
'25/10/1487.789.387.688.2+0.39+0.441.869,6865,3121.828.92+4,934+348-161+5,12120.2-8021307535.2
'25/10/1387.687.886.187.8+0.19+0.221.986,4363,9801.625.82+2,544-91+148+2,60120-1293-17525.6
'25/10/0987.787.886.687.6-0.19-0.221.437,1964,5131.596.53+1,923-52+24.1+1,89520+429407625.9
'25/10/0886.987.986.887.8+0.58+0.661.325,8153,9391.485.28+3,197-67-183+2,94719.9-929007626.2
'25/10/0785.887.685.487.2+1.54+1.82.589,7236,2121.578.75+6,758-79+87.6+6,76719.8-40299+37625.4
'25/10/0385.786.385.585.7000.96,8513,8121.86.1+3,622-18.2+7.67+3,61219.6-533907321.5
'25/10/0285.586.385.185.7+0.19+0.231.3510,0335,2861.98.93+5,324+15.4+10.3+5,35019.5-1,495344+17321.2
'25/10/0185.185.684.885.5+0.39+0.450.98,0344,2601.897.11+4,692-78+66.7+4,68119.4-2061,839+3723.92
'25/09/3084.285.183.985.1+1.25+1.491.4912,1906,2671.9510.7+6,574-216+119+6,47719.3-1412,045+3693.37
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
'25/09/2683.18482.983.9+0.77+0.931.277,6905,1321.56.69+5,250+49-574+4,72519.1+6782,1860663.02
'25/09/2583.383.482.983.1-0.19-0.230.585,4133,2551.664.67+555-152-524-12118.9+8021,5080664.38
'25/09/2482.883.382.783.3+0.58+0.70.75,3133,1421.694.58+3,100-320-403+2,37718.9+18706+8669.35
'25/09/2382.383.281.982.7+0.39+0.471.649,5324,9371.938.19+5,285-420-1,561+3,30418.8-306880588.43
'25/09/2281.682.381.482.3+1.25+1.541.195,6472,8381.994.81+2,412-33-319+2,05918.7-137180588.08
'25/09/1982.282.281.181.1-1.16-1.411.4112,0907,7091.5710.2-71.6-1,158+179-1,05118.6+267310587.93
'25/09/1882.582.681.982.2-0.1-0.120.945,0763,9001.34.32+1,932-1,270-26.5+63618.6-17050588.23