MONEY LINK 會員登入 | 註冊

| 會員中心

2025年 12月 08日星期一

台股
新聞
訂閱電子報

設為首頁

首頁 > 證期權 > 台股 > 個股 > 價量明細

4904 遠傳

遠傳 4904

85.40

▽1.00(▽1.16%)

開盤：	86.50		最高：	86.70		最低：	85.30
昨收：	86.40		買進：	85.40		賣出：	85.50
總量：	5,836		金額：	5.01億		2025/12/08 13:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

12:14:23	86	86.1	86.1	▼ 0.3	3
12:14:15	86	86.1	86	▼ 0.4	1
12:13:20	86	86.1	86.1	▼ 0.3	1
12:13:16	86	86.1	86	▼ 0.4	1
12:13:16	86	86.1	86.1	▼ 0.3	20
12:13:00	86	86.1	86.1	▼ 0.3	4
12:12:55	86	86.1	86.1	▼ 0.3	1
12:12:27	86	86.1	86.1	▼ 0.3	4
12:11:34	86	86.1	86.1	▼ 0.3	1
12:11:32	86	86.1	86.1	▼ 0.3	1
12:11:25	86	86.1	86.1	▼ 0.3	1
12:10:06	86	86.1	86.1	▼ 0.3	1
12:09:15	86	86.1	86.1	▼ 0.3	1
12:07:41	86	86.2	86.2	▼ 0.2	4
12:06:55	86	86.2	86	▼ 0.4	1
12:06:53	86.1	86.2	86.1	▼ 0.3	13
12:06:53	86.1	86.2	86.1	▼ 0.3	6
12:06:28	86.1	86.2	86.1	▼ 0.3	6
12:05:52	86.1	86.2	86.2	▼ 0.2	1
12:05:25	86.1	86.2	86.2	▼ 0.2	1
12:04:51	86.1	86.2	86.2	▼ 0.2	1
12:03:21	86.1	86.2	86.1	▼ 0.3	1
12:03:21	86	86.1	86.1	▼ 0.3	40
12:03:18	86	86.1	86.1	▼ 0.3	1
12:03:03	86	86.1	86.1	▼ 0.3	1
12:02:55	86	86.1	86.1	▼ 0.3	4
12:02:53	86	86.1	86.1	▼ 0.3	2
12:02:46	86	86.1	86.1	▼ 0.3	1
12:02:21	86	86.1	86.1	▼ 0.3	1
12:02:03	86	86.1	86.1	▼ 0.3	1
12:02:01	86	86.1	86.1	▼ 0.3	1
12:02:01	86	86.1	86.1	▼ 0.3	1
12:01:11	86	86.1	86.1	▼ 0.3	1
12:01:10	86	86.1	86.1	▼ 0.3	1
12:00:44	86	86.1	86.1	▼ 0.3	1
12:00:15	86	86.1	86.1	▼ 0.3	1
11:59:35	86	86.1	86.1	▼ 0.3	3
11:59:35	86	86.1	86	▼ 0.4	1
11:59:34	86	86.1	86.1	▼ 0.3	2
11:59:34	86	86.1	86	▼ 0.4	1
11:59:30	86	86.1	86	▼ 0.4	1
11:59:28	86	86.1	86	▼ 0.4	1
11:59:17	86	86.1	86.1	▼ 0.3	1
11:59:10	86	86.1	86.1	▼ 0.3	1
11:58:44	86	86.1	86.1	▼ 0.3	1
11:58:25	86	86.1	86.1	▼ 0.3	1
11:58:09	86	86.1	86.1	▼ 0.3	4
11:57:59	86	86.1	86.1	▼ 0.3	5
11:57:25	86	86.1	86.1	▼ 0.3	1
11:57:16	86	86.1	86.1	▼ 0.3	1
11:56:27	86	86.1	86	▼ 0.4	1
11:56:25	86	86.1	86	▼ 0.4	2
11:56:25	86	86.1	86	▼ 0.4	3
11:56:25	86	86.1	86	▼ 0.4	3
11:56:25	86	86.1	86.1	▼ 0.3	100
11:56:22	86	86.1	86	▼ 0.4	1
11:56:22	86	86.1	86.1	▼ 0.3	1
11:55:58	86	86.1	86.1	▼ 0.3	1
11:55:58	86	86.1	86.1	▼ 0.3	1
11:55:50	86	86.1	86.1	▼ 0.3	1
11:55:49	86	86.1	86.1	▼ 0.3	1
11:55:33	86	86.1	86.1	▼ 0.3	1
11:53:48	86	86.1	86.1	▼ 0.3	1
11:53:22	86	86.1	86.1	▼ 0.3	4
11:53:00	86	86.1	86.1	▼ 0.3	1
11:52:45	86	86.1	86.1	▼ 0.3	1
11:51:14	86	86.1	86	▼ 0.4	2
11:50:39	86	86.1	86.1	▼ 0.3	1
11:49:48	86	86.1	86	▼ 0.4	2
11:49:08	86	86.1	86.1	▼ 0.3	1
11:48:36	86	86.1	86.1	▼ 0.3	4
11:48:14	86	86.1	86.1	▼ 0.3	1
11:48:05	86	86.1	86.1	▼ 0.3	1
11:47:31	86	86.1	86.1	▼ 0.3	2
11:47:00	86	86.1	86.1	▼ 0.3	1
11:46:53	86	86.1	86	▼ 0.4	1
11:46:51	86	86.1	86.1	▼ 0.3	5
11:46:49	86	86.1	86	▼ 0.4	2
11:46:48	86	86.1	86.1	▼ 0.3	5
11:45:37	86	86.1	86	▼ 0.4	1
11:45:31	86	86.1	86.1	▼ 0.3	1
11:45:06	86	86.1	86.1	▼ 0.3	1
11:45:03	86	86.1	86	▼ 0.4	2
11:44:46	86	86.1	86	▼ 0.4	1
11:43:50	86	86.1	86.1	▼ 0.3	4
11:42:33	86	86.1	86	▼ 0.4	1
11:42:20	86	86.1	86	▼ 0.4	2
11:42:17	86	86.1	86	▼ 0.4	1
11:42:17	86	86.1	86	▼ 0.4	5
11:42:17	86	86.1	86	▼ 0.4	4
11:42:17	86	86.1	86	▼ 0.4	10
11:42:17	86	86.1	86	▼ 0.4	5
11:42:16	86	86.1	86.1	▼ 0.3	1
11:41:56	86	86.1	86.1	▼ 0.3	1
11:41:54	86	86.1	86.1	▼ 0.3	1
11:41:35	86	86.1	86.1	▼ 0.3	1
11:41:03	86	86.1	86	▼ 0.4	1
11:41:01	86	86.1	86.1	▼ 0.3	12
11:40:31	86	86.1	86.1	▼ 0.3	2
11:40:13	86	86.1	86	▼ 0.4	1
11:40:13	86	86.1	86	▼ 0.4	2
11:40:09	86	86.1	86	▼ 0.4	1
11:39:20	86	86.1	86	▼ 0.4	2
11:39:17	86	86.1	86	▼ 0.4	1
11:39:16	86	86.1	86.1	▼ 0.3	5
11:39:13	86	86.1	86.1	▼ 0.3	1
11:39:04	86	86.1	86.1	▼ 0.3	4
11:38:33	86	86.1	86	▼ 0.4	1
11:38:27	86	86.1	86.1	▼ 0.3	1
11:38:24	86	86.1	86.1	▼ 0.3	1
11:38:23	86	86.1	86	▼ 0.4	1
11:38:16	86	86.1	86.1	▼ 0.3	1
11:38:08	86	86.1	86	▼ 0.4	1
11:37:57	86	86.1	86.1	▼ 0.3	2
11:37:12	86	86.1	86	▼ 0.4	1
11:37:08	86	86.1	86	▼ 0.4	1
11:36:35	86	86.1	86	▼ 0.4	2
11:36:24	86	86.1	86	▼ 0.4	1
11:35:57	86	86.1	86.1	▼ 0.3	1
11:35:24	86	86.1	86.1	▼ 0.3	1
11:34:39	86	86.1	86.1	▼ 0.3	1
11:34:29	86	86.1	86.1	▼ 0.3	1
11:34:17	86	86.1	86.1	▼ 0.3	4
11:33:55	86	86.1	86	▼ 0.4	2
11:33:03	86	86.1	86	▼ 0.4	1
11:32:41	86	86.1	86	▼ 0.4	1
11:32:24	86	86.1	86	▼ 0.4	2
11:32:05	86	86.1	86	▼ 0.4	2
11:31:43	86	86.1	86.1	▼ 0.3	1
11:31:02	86	86.1	86.1	▼ 0.3	7
11:29:12	86	86.1	86.1	▼ 0.3	1
11:28:55	86	86.1	86	▼ 0.4	3
11:28:55	86	86.1	86	▼ 0.4	4
11:28:55	86.1	86.2	86.1	▼ 0.3	51
11:28:19	86.1	86.2	86.1	▼ 0.3	1
11:27:54	86.1	86.2	86.1	▼ 0.3	2
11:27:49	86.1	86.2	86.1	▼ 0.3	1
11:27:43	86.1	86.2	86.1	▼ 0.3	3
11:27:43	86.1	86.2	86.1	▼ 0.3	1
11:27:25	86.1	86.2	86.1	▼ 0.3	4
11:27:11	86.1	86.2	86.1	▼ 0.3	3
11:26:41	86.1	86.2	86.1	▼ 0.3	5
11:24:31	86.1	86.2	86.1	▼ 0.3	1
11:24:15	86.1	86.2	86.1	▼ 0.3	2
11:24:15	86.1	86.2	86.1	▼ 0.3	16
11:24:14	86.1	86.2	86.1	▼ 0.3	21
11:23:48	86.1	86.2	86.2	▼ 0.2	1
11:23:42	86.1	86.2	86.1	▼ 0.3	1
11:23:03	86.1	86.2	86.1	▼ 0.3	1
11:22:42	86.1	86.2	86.2	▼ 0.2	1
11:20:24	86.1	86.2	86.1	▼ 0.3	8
11:17:17	86.1	86.2	86.2	▼ 0.2	1
11:16:52	86.1	86.2	86.2	▼ 0.2	4
11:16:33	86.1	86.2	86.2	▼ 0.2	1
11:16:33	86.1	86.2	86.2	▼ 0.2	2
11:16:11	86.1	86.2	86.2	▼ 0.2	1
11:15:13	86.1	86.2	86.2	▼ 0.2	4
11:15:03	86.1	86.2	86.1	▼ 0.3	2
11:13:58	86.1	86.2	86.1	▼ 0.3	5
11:13:58	86.1	86.2	86.1	▼ 0.3	5
11:13:28	86.1	86.2	86.2	▼ 0.2	2
11:12:56	86.1	86.2	86.2	▼ 0.2	1
11:11:39	86.1	86.2	86.2	▼ 0.2	1
11:11:13	86.1	86.2	86.2	▼ 0.2	1
11:10:26	86.1	86.2	86.2	▼ 0.2	4
11:10:22	86.1	86.2	86.2	▼ 0.2	1
11:09:56	86.1	86.2	86.2	▼ 0.2	2
11:08:53	86.1	86.2	86.1	▼ 0.3	1
11:08:32	86.1	86.2	86.2	▼ 0.2	1
11:06:58	86.1	86.2	86.2	▼ 0.2	2
11:05:42	86.1	86.2	86.2	▼ 0.2	2
11:05:40	86.1	86.2	86.2	▼ 0.2	4
11:05:39	86.1	86.2	86.2	▼ 0.2	1
11:05:05	86	86.2	86.1	▼ 0.3	1
11:05:02	86	86.1	86.1	▼ 0.3	1
11:05:02	86	86.1	86.1	▼ 0.3	11
11:04:58	86	86.1	86.1	▼ 0.3	12
11:04:48	86	86.1	86.1	▼ 0.3	25
11:04:36	86	86.1	86.1	▼ 0.3	24
11:04:06	86	86.1	86.1	▼ 0.3	2
11:03:51	86	86.1	86.1	▼ 0.3	72
11:03:28	86	86.1	86.1	▼ 0.3	2
11:02:53	86	86.1	86.1	▼ 0.3	1
11:02:45	86	86.1	86	▼ 0.4	4
11:01:50	86	86.1	86.1	▼ 0.3	8
11:00:19	86	86.1	86	▼ 0.4	2
10:58:34	86	86.1	86	▼ 0.4	3
10:57:31	86	86.1	86.1	▼ 0.3	1
10:57:17	86	86.1	86.1	▼ 0.3	2
10:56:55	86	86.1	86.1	▼ 0.3	3
10:56:27	86	86.1	86.1	▼ 0.3	5
10:55:26	86	86.1	86.1	▼ 0.3	3
10:54:37	86	86.1	86.1	▼ 0.3	2
10:53:20	86	86.1	86.1	▼ 0.3	30
10:53:04	86	86.1	86	▼ 0.4	1
10:53:01	86	86.1	86	▼ 0.4	1
10:52:51	86	86.1	86.1	▼ 0.3	1
10:52:27	86	86.1	86.1	▼ 0.3	1
10:52:17	86	86.1	86	▼ 0.4	2
10:52:16	86	86.1	86	▼ 0.4	2
10:51:39	86	86.1	86.1	▼ 0.3	1
10:51:21	86	86.1	86.1	▼ 0.3	4
10:51:13	86	86.1	86.1	▼ 0.3	1
10:51:05	86	86.1	86	▼ 0.4	4
10:50:18	86	86.1	86	▼ 0.4	2
10:50:13	86	86.1	86	▼ 0.4	6
10:50:13	86	86.1	86	▼ 0.4	6
10:50:13	86	86.1	86	▼ 0.4	1
10:50:09	86	86.1	86	▼ 0.4	5
10:49:47	86	86.1	86	▼ 0.4	2
10:49:46	86	86.1	86.1	▼ 0.3	7
10:49:09	86	86.1	86.1	▼ 0.3	4
10:48:16	86	86.1	86.1	▼ 0.3	2
10:47:43	86	86.1	86.1	▼ 0.3	2
10:47:34	86	86.1	86.1	▼ 0.3	2
10:47:24	86	86.1	86.1	▼ 0.3	11
10:47:14	86	86.1	86.1	▼ 0.3	1
10:47:06	86	86.1	86.1	▼ 0.3	3
10:46:58	86	86.1	86.1	▼ 0.3	1
10:46:53	86	86.1	86	▼ 0.4	2
10:46:42	86	86.1	86	▼ 0.4	4
10:46:35	86	86.1	86.1	▼ 0.3	5
10:46:18	86	86.1	86.1	▼ 0.3	1
10:46:16	86	86.1	86	▼ 0.4	2
10:46:14	86	86.1	86	▼ 0.4	1
10:46:08	86	86.1	86.1	▼ 0.3	6
10:44:42	86	86.1	86.1	▼ 0.3	1
10:44:33	86	86.1	86	▼ 0.4	6
10:43:58	86	86.1	86.1	▼ 0.3	1
10:43:33	86	86.1	86	▼ 0.4	1
10:42:42	86	86.1	86.1	▼ 0.3	2
10:42:24	86	86.1	86.1	▼ 0.3	2
10:41:53	86	86.1	86	▼ 0.4	6
10:41:21	86	86.1	86	▼ 0.4	1
10:40:21	86	86.1	86.1	▼ 0.3	1
10:40:20	86	86.1	86	▼ 0.4	4
10:40:03	86	86.1	86	▼ 0.4	2
10:39:17	86	86.1	86.1	▼ 0.3	2
10:38:59	86	86.1	86.1	▼ 0.3	1
10:38:43	86	86.1	86	▼ 0.4	1
10:38:42	86	86.1	86	▼ 0.4	2
10:38:29	86	86.1	86.1	▼ 0.3	2
10:37:56	86	86.1	86.1	▼ 0.3	1
10:37:45	86	86.1	86	▼ 0.4	1
10:37:32	86	86.1	86.1	▼ 0.3	2
10:37:03	86	86.1	86.1	▼ 0.3	4
10:36:44	86	86.1	86.1	▼ 0.3	3
10:35:57	86	86.1	86.1	▼ 0.3	45
10:34:07	86	86.1	86	▼ 0.4	1
10:33:33	86	86.1	86.1	▼ 0.3	2
10:32:17	86	86.1	86.1	▼ 0.3	5
10:30:29	86	86.1	86.1	▼ 0.3	2
10:29:58	86	86.1	86	▼ 0.4	2
10:29:57	86	86.1	86	▼ 0.4	5
10:29:33	86	86.1	86	▼ 0.4	4
10:29:33	86	86.1	86	▼ 0.4	21
10:29:31	86	86.1	86	▼ 0.4	16
10:29:30	86	86.1	86	▼ 0.4	1
10:29:30	86	86.1	86	▼ 0.4	8
10:29:30	86	86.1	86	▼ 0.4	64
10:29:30	86	86.1	86	▼ 0.4	2
10:29:30	86	86.1	86	▼ 0.4	3
10:29:29	86	86.1	86	▼ 0.4	10
10:29:29	86	86.1	86	▼ 0.4	10
10:29:28	86	86.1	86	▼ 0.4	11
10:29:03	86	86.1	86	▼ 0.4	30
10:29:00	86	86.1	86	▼ 0.4	7
10:29:00	86	86.1	86	▼ 0.4	3
10:29:00	86.1	86.2	86.1	▼ 0.3	88
10:29:00	86.1	86.2	86.1	▼ 0.3	25
10:28:52	86.1	86.2	86.2	▼ 0.2	4
10:28:12	86.1	86.2	86.1	▼ 0.3	1
10:28:10	86.1	86.2	86.1	▼ 0.3	1
10:28:06	86.1	86.2	86.1	▼ 0.3	7
10:28:05	86.1	86.2	86.1	▼ 0.3	39
10:28:04	86.2	86.2	86.1	▼ 0.3	11
10:27:55	86.2	86.3	86.2	▼ 0.2	2
10:27:33	86.2	86.3	86.2	▼ 0.2	1
10:27:32	86.2	86.3	86.2	▼ 0.2	1
10:27:32	86.2	86.3	86.2	▼ 0.2	6
10:27:31	86.2	86.3	86.2	▼ 0.2	39
10:27:25	86.2	86.3	86.2	▼ 0.2	4
10:27:11	86.2	86.3	86.2	▼ 0.2	2
10:27:11	86.2	86.3	86.2	▼ 0.2	94
10:27:07	86.2	86.3	86.2	▼ 0.2	5
10:27:06	86.3	86.4	86.3	▼ 0.1	8
10:27:06	86.3	86.4	86.3	▼ 0.1	3
10:27:06	86.3	86.4	86.3	▼ 0.1	34
10:27:06	86.3	86.4	86.3	▼ 0.1	23
10:27:06	86.3	86.4	86.3	▼ 0.1	5
10:27:06	86.3	86.4	86.3	▼ 0.1	1
10:27:06	86.3	86.4	86.3	▼ 0.1	17
10:27:06	86.3	86.4	86.3	▼ 0.1	3
10:27:06	86.3	86.4	86.3	▼ 0.1	3
10:26:13	86.3	86.4	86.4	--	1
10:25:52	86.3	86.4	86.4	--	1
10:24:08	86.3	86.4	86.4	--	8
10:21:43	86.3	86.4	86.4	--	7
10:18:32	86.3	86.4	86.3	▼ 0.1	27
10:16:27	86.3	86.4	86.4	--	7

資券變化

單位：張數　 2025/09/22

融資買進	融資賣出	融資餘額	融資限額
0	13	718	878066
融券買進	融券賣出	融券餘額	融券限額
0	0	58	878066

法人持股

單位：張數

日期	外資	投信	自營商
日期	買賣超	買賣超	買賣超
2025/09/23	5285	-420	-1561
2025/09/22	2412	-33	-319
2025/09/19	-72	-1158	179
2025/09/18	1932	-1270	-27
2025/09/17	2000	-1104	-153

近6月融資走勢圖

近6月融券走勢圖

產業供銷分析

產業關係	個股名稱	生產類別	成交價	漲跌	漲跌幅
競爭者	2412中華電	電信/數據服務	129.5	▽0.5	▽0.38%
競爭者	3045台灣大	電信/數據服務	105	--	--
上游供應商	2359所羅門	GPRS modem	135	▽1.5	▽1.1%
上游供應商	5212凌網	系統整合	52.8	▽0.7	▽1.31%
上游供應商	5478智冠	軟體業	97.7	△0.6	△0.62%

注目焦點

投資講座：

》
》
》
》
》
》
》
》

上市	上櫃	期指	富台	景氣
TSE 註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。 OTC 台指期富台 27 分數：27分燈號：綠燈景氣穩定 2018/07 完整走勢

看懂財報 - 4904 遠傳

經營能力		獲利能力
綜合評分	32	綜合評分	71
同業標準	32	同業標準	61
評比		評比
成長能力		償債能力
綜合評分	45	綜合評分	5
同業標準	43	同業標準	14
評比		評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

ETF首頁

基金

國際

外匯

債券

新聞

影音

看盤

輕鬆看

｜關於我們｜會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜

© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【精誠資訊富聯網-免責聲明】。