≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4977 眾達-KY / K線圖(日)

4977 眾達-KY

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
165175.5-10.5-5.98%6.55%159170158.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
22,70837.41億27,322831股/筆164.83.1748.1-1.23
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)
23,76843.43億20,9291.14張/筆182.7-8 (-4.36%)

連續漲跌: 連2跌  ( -18.5元 / -10.08%)

財報評分: 最新62分 / 平均61分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• AI高速傳輸需求升溫 法人看好眾達-KY 400G、800G產品放量 (Anue鉅亨 11/02 20:53)

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 〈焦點股〉Lumentum、Coherent大漲 眾達-KY領軍光通訊族群紅光滿面 (Anue鉅亨 10/28 13:55)

• 快訊／台股收盤大漲939點、重回47k　台積電漲25元至2425 (ETtoday新聞雲 10/28 13:36)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 代重要子公司PCL (BVI), INC.公告董事會決議分配2025年盈餘。 (公告訊息 10/27 16:37)

• 眾達-KY2026年現金增資股款催繳期間屆滿暨催繳股數發放事宜 (公告訊息 10/21 17:05)

• 2026 OCP 峰會確立AI次世代四大新趨勢！解密『關鍵供應鏈名單』！ (Anue鉅亨 10/15 08:30)

• 代子公司PCL TECHNOLOGIES TRADING, INC.公告擬增資孫公司PCL INTERNATIONAL TECHNOLOGIES (PENANG) (公告訊息 10/08 16:49)

• 代重要孫公司眾達光通科技(蘇州)有限公司公告減資事宜。 (公告訊息 10/08 16:48)

• 代重要子公司PCL TECHNOLOGIES TRADING, INC.公告董事會決議現金增資案。 (公告訊息 10/07 16:02)

• 代子公司PCL TECHNOLOGIES TRADING, INC.公告新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之公告標準。 (公告訊息 10/06 17:40)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 〈焦點股〉美國擬限中國光模組禁令 聯亞、前鼎漲停領光通訊齊嗨 (Anue鉅亨 10/02 13:20)

• 眾達-KY2026年現金增資收足股款暨增資基準日 (公告訊息 09/23 15:23)

• 眾達-KY2026年現金增資催繳公告 (公告訊息 09/18 16:39)

• 光通訊族群開趴！聯亞帶頭衝　5檔鎖漲停 (ETtoday新聞雲 09/16 12:08)

• 抽中1張拚賺7萬！　台股2檔抽籤股下周申購起跑 (ETtoday新聞雲 09/12 10:14)

• 代重要子公司公告新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之公告標準。 (公告訊息 09/09 17:16)

• 簽LTA還不夠？博通合資建廠的真相！接下來鎖定這個概念股！ (Anue鉅亨 09/07 08:30)

• 更正2026年度第2季財務報告IXBRL之報告類型細分。 (公告訊息 08/28 16:27)

• 〈焦點股〉輝達財報亮眼光通訊各擁AI題材 上詮、環宇3檔亮燈漲停 (Anue鉅亨 08/27 12:06)

• 台股收漲663點收復45K　台積電漲15元至2415 (ETtoday新聞雲 08/26 13:34)

• 聯亞VS華星光誰更強？【CPO爆發倒數】9檔黑馬股出列！ (Anue鉅亨 08/26 09:02)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 眾達-KY訂定2026年現金增資認股基準日等相關事宜(補充公告每股發行價格及代收和存儲款項機構) (公告訊息 08/25 14:25)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 眾達-KY為子公司及孫公司提供背書保證，依公開發行公司資金貸與及背書保證處理準則公告。 (公告訊息 08/20 17:32)

• 眾達-KY新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之公告標準。 (公告訊息 08/20 17:31)

• 眾達-KY擬增資子公司PCL TECHNOLOGIES TRADING, INC. (公告訊息 08/20 17:31)

• 眾達-KY2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/20 17:26)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 眾達-KY訂定2026年現金增資認股基準日等相關事宜 (公告訊息 08/17 16:17)

• 眾達-KY2026年度第2季合併財務報告之董事會決議日期 (公告訊息 08/12 16:37)

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 〈焦點股〉AAOI業績亮眼 激勵矽光族群抱團亮燈漲停 (Anue鉅亨 08/10 13:24)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

• 〈焦點股〉美擬封殺中國光收發器 光通訊股集體發光飆漲 (Anue鉅亨 08/05 12:07)

• 〈台股盤後〉震盪逾千點成交量重回兆元 守住4萬3小跌25點未能站穩月線 (Anue鉅亨 08/04 14:15)

• 〈焦點股〉亞馬遜財報亮眼持續加碼AI基建 光通訊股多檔齊嗨漲停 (Anue鉅亨 08/04 13:04)

• 〈焦點股〉輝達宣布CPO步入量產 激勵光通訊族群多檔亮燈漲停 (Anue鉅亨 08/03 13:21)

• 〈焦點股〉台股史詩級大反攻 光通訊族群跌得深彈得高多檔亮燈漲停 (Anue鉅亨 07/31 13:24)

• (補充公告)公告眾達-KY董事會決議辦理現金增資發行新股 (公告訊息 07/30 15:10)

• 〈焦點股〉受Lumentum、Coherent重挫影響 光通訊綠光罩頂逾10檔哀嚎跌停 (Anue鉅亨 07/29 12:38)

• 〈焦點股〉輝達傳收購「暗光纖」 點火光通訊股 聯亞連2天漲停 (Anue鉅亨 07/23 13:34)

• 〈焦點股〉美國光通訊大廠雙飆客發威 激勵聯亞、光聖漲停率族群滿堂紅 (Anue鉅亨 07/22 12:15)

• 〈焦點股〉光通訊股綠光罩頂 聯鈞等4檔跌停、6檔重摔逾半根停板 (Anue鉅亨 07/17 12:39)

4977 眾達-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共3,163日
成交價: 165元 (-10.5元/ -5.98%)成交張數: 2.27萬張成交金額: 37.4億元
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125高
近9日新低
連2跌
(-18.5元/ -10.1%)
第37高
近2日新低
第31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
165元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價167173180.5175133.5228113.510878.285.657.1--142
漲跌價-2-8-15.5-10+31.5-63+51.5+57+86.8+79.4+107.9--+23
漲跌幅-1.2%-4.62%-8.59%-5.71%+23.6%-27.6%+45.4%+52.8%+111%+92.8%+189%--+16.2%
振幅20.4%19.7%21.9%22.6%47.6%73.7%154%183%272%249%393%--118%
成交張數5.54萬6.84萬9.97萬16.4萬32.8萬58萬178萬376萬444萬567萬709萬--147萬
成交金額96.3億119億176億294億569億1,078億3,106億5,569億6,250億7,536億9,048億--2,690億
週轉率60.9%75.2%110%180%360%638%1959%4129%4880%6237%7791%--1615%

* 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
'26/11/06159170158.5165-10.5-5.986.5522,70827,3220.8337.4-7640-112-87714.7+2379,196-242032.21
'26/11/05177.5192.5170.5175.5-8-4.361223,76820,9291.1443.4+1,2990+35.8+1,33515.5+148,959+122272.53
'26/11/04172183.5162183.5+16.5+9.8812.98,9439,2190.9715.5-92.10+114+21.714+2308,945+932152.4
'26/11/03176179166.5167-16-8.746.835,3775,9530.99.29-5960-238-83514-578,715+201221.4
'26/11/02166189166183+10+5.7813.37,6508,8760.8613.7+1960+259+45414.5-1668,772+311021.16
'26/10/30178178.5166173-10.5-5.726.814,33516,4180.267.41-3510-74.5-42614.3-3658,938-91710.79
'26/10/29194198181.5183.5-3.5-1.878.8212,98315,2040.8524.5-4020-44.2-44615+4629,303-161621.74
'26/10/28177187175.5187+17+106.767,2587,0741.0313.4+1,1670+93+1,26015.5+2918,841+911782.01
'26/10/27170173165170+5+3.034.852,5903,8900.674.38+2430+48.7+29214.2-628,550+24871.02
'26/10/22182182165165-15.5-8.599.424,0905,6160.737.05-1,0200-178-1,19814.1-2368,612-56630.73
'26/10/21175.5183174.5180.5+9.5+5.564.974,0514,1500.987.24+1,1080+45.1+1,15315.1+468,848+641191.34
'26/10/20175178170171-4-2.294.574,0694,4150.927.05-6930-105-79813.9-1668,802-93550.62
'26/10/19175179170.5175-9-4.894.625,44410,0000.549.5-1640-101-26514.5-1308,968-681481.65
'26/10/16189194180184-4-2.137.4511,86014,5800.8122.2-1,3980+7.77-1,39114.4+969,098+382162.37
'26/10/15182195.5182188-3-1.577.0716,15719,3670.8330.6-1,0330-44.4-1,07815.8+8959,002+501781.98
'26/10/14177.5191176191+17+9.778.6210,82113,2830.8120.2+2,2270+256+2,48317+2718,107+391281.58
'26/10/13176.5181.5169174-10-5.436.796,1187,7550.7910.7-7830-106-88914.5-3477,836+19891.14
'26/10/12169.5184.5169184+11.5+6.678.994,3605,0220.877.78-670+124+56.514.9+5768,183+18700.86
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
'26/10/08175175.5172172.5-2.5-1.4321,4613,7870.392.53-1460-42.1-18815-1397,607-3520.68
'26/10/07177183175175+1.5+0.864.616,1539,6320.6411+20.30+64.2+84.515.1+2167,746-4550.71
'26/10/06176178173.5173.5-1.5-0.862.571,8546,1710.33.25-96.20-7.43-10415.1+1447,5300590.78
'26/10/05179180.5174.5175-0.5-0.283.424,5539,1310.58.07+1720-44.3+12815.2+777,386-5590.8
'26/10/02175177171.5175.5+5+2.933.235,20811,2980.469.12-1340+2.39-13115.1+2217,309-8640.88
'26/10/01168171167.5170.5+1.5+0.892.071,1991,7140.72.04+2000-23.6+17615.4+1347,088-6721.02
'26/09/30170173169169+0.5+0.32.372,2143,2130.693.77+2210-17+20415.1+906,954-65781.12
'26/09/29167171.5165.5168.5003.561,2461,4290.872.1-1390+49.7-8914.8+566,864+391432.08
'26/09/24164168.5163168.5+2+1.23.39631,3920.691.6-22.60-15.3-37.915-46,808-121041.53
'26/09/23171.5171.5165166.5-4-2.353.811,5492,1480.722.59+66.2+0.02-14+52.214.3-1126,812+71161.7
'26/09/22177177168170.5-3.5-2.015.172,4843,0480.814.26-2340-17.8-25214.1-286,924-151091.57
'26/09/21175.5176172174-1-0.572.291,4621,7780.822.54-86.90-35.4-12214.1-96,952-31241.78
'26/09/18175178172175+2+1.163.473,4203,3011.045.97+1220+1.98+12414.3-4496,961-151271.82
'26/09/17180.5180.5171.5173-3.5-1.985.16,1165,6331.0910.7-1,1760-55.8-1,23214.5-27,410-141421.92
'26/09/16163176.5162.5176.5+16+9.978.725,3468,1020.669.29+1,0290+110+1,13815.8+7187,412+151562.1
'26/09/15166166.5160.5160.5-6.5-3.893.592,0903,1490.663.41+5120-71.1+44114.5-2596,694+51412.11
'26/09/14170173167167-8-4.573.431,9913,5460.563.37-1340-40.3-17413.9-16,953-211361.96
'26/09/11173.5176.5171.5175+2+1.162.893,9314,6740.846.85-3590-11.1-37014.1+1166,954+171572.26
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
'26/09/10171.5178169173+2.5+1.475.283,4083,5440.965.93+4460+12.7+45814.6-606,838+211402.05
'26/09/09178183.5169170.5-2.5-1.458.384,9565,1820.968.72+1580-23.4+13413.9+296,898-31191.73
'26/09/08180180170173-6.5-3.625.572,7173,3900.84.75-3280-63.3-39113.6+116,869-541221.78
'26/09/07182182.5175.5179.5-5.5-2.973.784,6595,0500.928.28-1,4230-94.5-1,51713.3+1546,858-431762.57
'26/09/04177185172185+12.5+7.257.546,1146,9570.8811-2620+134-12814.2-766,704+22193.27
'26/09/03179.5186171.5172.5-4-2.278.226,1489,6460.6411.1+28.30-25+3.3614.2-1396,780+132173.2
'26/09/02176189.5175.5176.5-2-1.127.846,0166,8050.8811-1520-8.15-16013.9-1516,919+342042.95
'26/09/01179.5184.5178178.5+3.5+23.716,8787,8790.8712.4-3220+84.6-23714.1+3227,070+1701702.4
'26/08/31171176168175+3+1.744.653,0069,0490.335.2-3020-26.9-32914.6+1016,748000
'26/08/28171.5177.5170172+0.5+0.294.373,49014,4510.246.08+5260-14.6+51215.2-1116,647000
'26/08/27175.5181.5171.5171.5+1+0.595.8710,55210,2551.0318.6-5860+16.2-57014.6+356,758-3500
'26/08/26156170.5155170.5+15.5+10107,9637,3961.0813.1+5620+118+67915.6+16,723-36350.52
'26/08/25144157142155+10+6.910.33,2993,5860.924.97+3540+72.5+42615.2+826,722-10711.06
'26/08/24150154145145-5.5-3.655.982,3542,4630.963.5-2020-4.86-20715.1-126,640-53811.22
'26/08/21159160150150.5-6-3.836.396,0805,7141.069.44-9180-96.9-1,01515.6+1596,652+61342.01
'26/08/20147157144.5156.5+11.5+7.938.624,5994,6270.996.99+4740+106+58016.9+1006,493+291281.97
'26/08/19146151144.5145-6-3.974.31,9622,4970.792.89-3250-8.85-33416.2+126,393-65991.55
'26/08/18157160149151-7-4.436.964,5115,3970.846.91-5490-52-60116.9+1656,381+171642.57
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
'26/08/17147158143.5158+14+9.7210.13,2033,4010.944.84+6490+77.7+72717.5-686,216+241472.36
'26/08/14150150143.5144-7.5-4.954.291,8872,7480.692.75+89.80-53.3+36.516.8-726,284-41231.96
'26/08/13158161150151.5-2.5-1.627.144,3134,4510.976.63-790-60.5-13916.7-1956,356+121272
'26/08/12147158147154+7.5+5.127.515,3165,2491.018.11+1100+96.3+20616.5+736,551+101151.76
'26/08/11147153143146.5+2+1.386.925,2395,4850.967.73-5090+9.07-50016.2+2706,478+341051.62
'26/08/10134.5145134.5144.5+11+8.247.873,1043,3740.924.41+3190+34.2+35316.8+166,208+12711.14
'26/08/07136141.5131.5133.5-5-3.617.222,1352,3880.892.9-2160-12.3-22816.2-796,192+3590.95
'26/08/06139.5141.5134138.5-4-2.815.263,4313,4500.994.76-2010+6.9-19416.6-1986,271-2560.89
'26/08/05140144138.5142.5+11.5+8.784.25,1445,2970.977.3-9570+96.9-86016.7+4696,469+13580.9
'26/08/04125.5132.5125131+9.5+7.826.173,2292,9481.14.17+1130+29.4+14217.4+996,000+12450.75
'26/08/03117125.5116121.5+4.5+3.858.122,4582,3631.042.99-48.70+25.4-23.417.2+165,901+2330.56
'26/07/31116117112117+10.5+9.864.691,4031,5320.921.62+92.30+30.8+12317+475,885+5310.53
'26/07/30111114105106.5-5.5-4.918.042,3542,2521.052.57+5360-18.5+51816.8-3205,838-41260.45
'26/07/29123125112112-12-9.6810.52,2302,8880.772.57-99.20-58.2-15716.2-3396,158+25671.09
'26/07/28126132123.5124-9.5-7.126.373,1783,9730.84.05+1720-46.3+12616.4-2126,4970420.65
'26/07/27135138.5130133.5-5.5-3.966.124,3683,9491.115.85-1170-16.2-13416.1-1076,709-75420.63
'26/07/24134147.5132139+4.5+3.3511.58,6268,1751.0612.4-5790+44-53516+1116,816+1081171.72
'26/07/23135144134134.5+0.5+0.377.462,3132,4330.953.21-252-25+13.8-26316.5+686,705+190.13
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
'26/07/22135.5138133.5134+2+1.523.411,8091,8720.972.45-313-26-38.7-37816.9+536,637+880.12
'26/07/21131134128134+6.5+5.14.711,0161,4980.681.33-48.9-25+60-13.917.5+816,584000
'26/07/20131132.5117127.5-2.5-1.9211.91,9482,0620.942.43+764-10-8.51+74617.7-4126,503000
'26/07/17137139.5130130-14-9.726.61,7122,3460.732.27+522-41-67.2+41416.8-5106,915-100
'26/07/16147147.5143144-5-3.363.028261,0370.81.2+156-3-4.54+14816.2-297,425-1910.01
'26/07/15151.5151.5147149+2+1.363.068721,0860.81.3+30.40+4.21+34.616.2+177,4540200.27
'26/07/14150155138147-4.5-2.9711.22,1662,3380.933.15+2150-15.9+19917.3-1937,437-6200.27
'26/07/13153.5154.5148.5151.5-1-0.663.931,4481,4900.972.19+4120+3.82+41516.7-867,630-4260.34
'26/07/09157157152152.5-1-0.653.261,0591,3300.81.63-64.4-1-11.8-77.216.2+697,716-62300.39
'26/07/08152.5155147.5153.5+3.5+2.3351,5861,9960.792.41+56.80+17.2+7416.6+407,647-48921.2
'26/07/07161.5169147.5150-9-5.6613.53,1753,4600.925.01-182-1-33.6-21716.5-267,607-91401.84
'26/07/06165166158.5159-3-1.854.631,2711,7600.722.05+66.10-13.5+52.716.7-727,633-331491.95
'26/07/03160.5165157.5162+1.5+0.934.672,1062,3130.913.41-1510+21.5-13016.7+697,705-191822.36
'26/07/02155.5160.5155.5160.5+3.5+2.233.181,4061,7540.82.22+223-1-0.17+22217-67,636-152012.63
'26/07/01171.5171.5157157-12.5-7.378.552,2663,4780.653.66+2370-30.2+20717-1287,642+152162.83
'26/06/30169.5172168169.5+2.5+1.52.41,0511,9370.541.78-1230+3.57-11916.8+637,770-262012.59
'26/06/29166169162167+2.5+1.524.261,6381,8920.872.71+2520-18.2+23417-297,707-112272.95
'26/06/26174.5177164164.5-12.5-7.067.342,5203,4440.734.28+5660-39.7+52616.6-1957,736-92383.08
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
'26/06/25185.5185.5177177-5.5-3.014.661,9302,2360.863.47+106-1-34+71.116-2927,93102473.11
'26/06/24184188181182.5-3-1.623.771,3802,2300.622.54-200-6-23.8-23016.1+698,223-242473
'26/06/23193194.5183185.5-5.5-2.886.022,4612,7910.884.63+3060-57.9+24816.4-1098,154-72713.32
'26/06/22188.5193.5186191+6.5+3.524.072,2382,8210.794.25+27.40+14+41.316+1778,263-22783.36
'26/06/18181.5188178.5184.5+5.5+3.075.312,3342,7640.844.29+1000+99.9+20016+1038,086+72803.46
'26/06/17179182.5176.5179-1.5-0.833.321,5451,8570.832.77-25.10-8.14-33.215.9+1087,983-192733.42
'26/06/16184190180.5180.5+0.5+0.285.283,3913,3311.026.29-1010+12.5-88.815.7+967,875-192923.71
'26/06/15184.5186179.5180-0.5-0.283.61,9002,4180.793.45-272+0.63+6.24-26515.9+397,779-33114
'26/06/12181.5182.5176180.5+7+4.033.752,2942,3360.984.11-141-1+12.2-13016.2-437,740-453144.06
'26/06/11173.5178.5166.5173.5-2.5-1.426.823,4593,6070.965.98+7180-22.5+69516.4-3197,783-1003594.61
'26/06/10188.5190176176-16.5-8.577.273,1124,4150.75.67+262-1-111+15115.7-408,102+1514595.67
'26/06/09183.5198177192.5+12+6.6511.63,8024,5140.847.14-7.320+33.6+26.315.4-988,142-1753083.78
'26/06/08180.5180.5180.5180.5-20-9.9801,1713,1560.372.12+59.60-45.9+13.715.4-2228,240+1984835.86
'26/06/05205206196200.5-8.5-4.074.783,4754,4830.787+1550-78.3+76.315.3-1208,462+22853.37
'26/06/04212.5214208209-10.5-4.782.733,1584,2840.746.64-2600-67.9-32815.1-1998,582-32833.3
'26/06/03217.5232.5217.5219.5+7+3.297.068,1727,4411.118.3+55.8-2+154+20715.4+1708,781+152863.26
'26/06/02221.5229212212.5-4.5-2.077.836,9726,7711.0315.4-2740-14.7-28915.3+1428,611-22713.15
'26/06/01210.5219.5210.5217+6.5+3.094.283,9474,2760.928.52+127-400+68.6-20515.6+268,469-42733.22
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
'26/05/29211216.5208.5210.5003.83,3643,6730.927.11-3860+12-37415.5+168,443+12773.28
'26/05/28221.5222206210.5-10.5-4.757.244,7316,4330.7410.1+7.790-14.6-6.7716-1418,427+292763.28
'26/05/27243243.5218.5221-14.5-6.1610.66,4628,4100.7714.8-900+84-47.8-86415.9-38,568-722472.88
'26/05/26232237224235.5+5+2.175.646,0716,4190.9514+935+98-73.1+96017-1388,571+563193.72
'26/05/25223.5234.5222230.5+11+5.015.696,2356,3230.9914.2-5260+79.8-44615.9+688,709+612633.02
'26/05/22211222210.5219.5+15+7.335.625,2005,5070.9411.3+418-2+13.2+43016.5+408,641+1162022.34
'26/05/21207.5211.5204.5204.5+3.5+1.743.483,1833,9190.816.61-3940+54.6-34016+698,6010861
'26/05/20204.5209201201-2-0.993.943,9564,5160.888.11-957-177+31.7-1,10316.5+1478,5320861.01
'26/05/19207212.5202203-6-2.875.023,7204,5710.817.68-81.2-2-68.4-15217.6-588,385-6861.03
'26/05/18220221.5208209-17.5-7.735.966,6617,8830.8514.1-1,1680-12.5-1,18117.7+58,443-21921.09
'26/05/15241245222.5226.5-9-3.829.557,8308,4070.9318.2+2490-69.3+18018.7-1358,438+241131.34
'26/05/14244.5248233.5235.5-8-3.295.9512,70512,9800.9830.5-44.50-57.5-10218.5-6468,573-171891.04
'26/05/13268273243.5243.5-27-9.9810.915,51219,7360.7939.5-467+83-215-60019.2-1,1619,219-122602.82
'26/05/12240270.5239.5270.5+24.5+9.9612.623,09323,5300.9860+415-6+39.1+44821.8+73110,380+1742722.62
'26/05/11235250.5221246+18+7.8912.916,62215,7931.0539.7+1,3690-165+1,20421+1,0579,6490981.02
'26/05/082282282282280000019.3-18,5920981.14
'26/05/07220230218228+5+2.245.387,0096,9401.0115.8+835-1+418+1,25219.5-78,593+14981.14
'26/05/06235.5235.5216223-9-3.888.4110,3929,8111.0623.3-627-2-184-81218.4-578,600-17840.98
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
'26/05/05217232215.5232+12.5+5.697.529,6689,8130.9921.8+537-2+120+65519-78,657+131011.17
'26/05/04222.5225.5215.5219.5+2+0.924.68,4148,3261.0118.6+96.7-4+0.62+93.418-558,664+4881.02
'26/04/30214224213217.5+7+3.335.2312,90413,9740.9228.3-5720+53.6-51917.5+938,719-14840.96
'26/04/29209.5221209.5210.5-2.5-1.175.47,6057,5391.0116.4-459-2-121-58218+1438,626-2981.14
'26/04/28206221205.5213+8+3.97.568,84811,7430.7518.8-1,6060+194-1,41318.6+5708,483+51001.18
'26/04/27222223.5200.5205-10.5-4.8710.78,2519,6500.8617.1+822+2-34.9+78920.5-1987,913-8951.2
'26/04/24228233206215.5-10-4.431213,10216,8350.7828.6-837+122-27.5-74219.5-608,111-61031.27
'26/04/23248257218225.5-16.5-6.8216.120,49719,6121.0548.5+754+25-55+72420.5-6288,171-591091.33
'26/04/22250250.5240.5242-10-3.973.979,84211,7360.8424.1-2,276+109-142-2,30920.1-1498,799-401681.91
'26/04/21245.5254236252+10.5+4.357.4520,14418,3871.149.7+2,258+36+89.2+2,38322.9+878,948+582082.32
'26/04/20250254.5229241.5+6+2.5510.832,83028,8511.1479.6-2,586+40-148-2,69419.6+4828,861-701501.69
'26/04/17228.5235.5226.5235.5+21+9.794.26,0354,3971.3714+1,0220-49.2+97222.4+4018,379+1032202.63
'26/04/16204214.5204214.5+19.5+105.387,5905,9631.2716.1+1,5930+160+1,75321.2-9697,978+601171.47
'26/04/15190202.5189195+6.5+3.457.1613,59812,9691.0526.8+9780+142+1,12019.3-708,947+20570.64
'26/04/14198200188.5188.5-6-3.085.919,4709,8670.9618.3-1,1710-59.3-1,23018.1+429,017-8370.41
'26/04/13199200191.5194.5-8.5-4.194.1911,79412,1010.9723-2,0620-82.3-2,14419-6998,975-14450.5
'26/04/10194207.5189203+14+7.419.7919,61117,7931.139.5+2,3140+181+2,49520.7+7689,674+38590.61
'26/04/09188197187189+2.5+1.345.369,4068,8381.0618.1+930+113+20617.4+1948,906+17210.24
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
'26/04/08194199186186.5-1-0.536.939,39611,9350.7918-1,6190-21-1,64017.3+1248,696+440.05
'26/04/07184187.5180.5187.5+9.5+5.343.936,8948,4850.8112.7-4880+22.1-46619.1+4768,572000
'26/04/02186191178178-4.5-2.477.125,7316,8220.8410.6-1440+1.67-14219.6-1668,096000
'26/04/01190190.5182.5182.5+5.5+3.114.524,5575,6520.818.53-5650+5.63-55919.9+1318,262-300
'26/03/31184.5188.5175177-13-6.847.117,9828,0310.9914.5+6260-73.9+55220.7-3788,131-8530.04
'26/03/30194.5196182.5190-10-56.758,6858,9260.9716.4-1,002+72-49-97920.2+808,509-121881.03
'26/03/27192201.5189200+4+2.046.3811,46810,1331.1322.5-6800+33-64721.7+1648,429-122092.48
'26/03/26202.5214196196-3.5-1.759.0228,48231,1970.9158.2+4910-74.2+41722.6-5088,265-1502212.67
'26/03/25193199.5193199.5+18+9.923.586,7244,7541.4113.3+5170+111+62822.3-588,773+1193714.23
'26/03/24192.5196179.5181.5-3.5-1.898.9218,51614,8761.2434.7-7150-47.2-76221.7-4928,831-662522.85
'26/03/23187.5195.5185185-15.5-7.735.2414,29314,9930.9527.1+8.150-280-27222.8-7949,323+523183.41
'26/03/20199.5211199200.5+8.5+4.436.2528,33621,0851.3458.5+2,8560+133+2,98922.9-23710,117-462662.63
'26/03/19187193.5185.5192+4.5+2.44.2719,47820,1500.9737-2880-60.4-34919.5+73010,354-233123.01
'26/03/18181.5188.5176.5187.5+8.5+4.756.713,58414,7810.9224.9+1,4120+118+1,53020.8-559,624-273353.48
'26/03/17189194.5178179-7-3.768.8717,87918,0550.9933.1-9930-96.7-1,09019.2+2959,679+243623.74
'26/03/16194.5197.5178186-1-0.5310.424,68623,1741.0745.9-1,337+71-81.5-1,34720.6-8249,384-1013383.6
'26/03/13166.5187165187+17+1012.917,54413,9681.2631.5+1,5700+155+1,72522.3+90010,208+1734394.3
'26/03/12164176.5163.5170+4+2.417.8315,96513,2691.227.3+1,2100+6.52+1,21720.3-3159,308+12662.86
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
'26/03/11155166155166+15+9.937.289,18011,1630.8214.9+2840+211+49519+4989,623+552652.75
'26/03/10158.5159.5147151+0.5+0.338.319,8418,2411.1915-5760-25.7-60218.7+3689,125+42102.3
'26/03/09150.5154150.5150.5-16.5-9.882.14,3324,6330.946.54+2990-152+14719.3-8118,757-1002062.35
'26/03/06156171.5156167+6+3.739.6313,84311,6811.1922.8+6690+105+77419-599,568+473063.2
'26/03/05174175159161+1.5+0.941016,68413,3901.2527.8-3,1550+27.9-3,12718.3+7469,627-82592.69
'26/03/04167.5173155159.5-12.5-7.2710.515,64312,6751.2325.3+4,2520-143+4,10922.2-6908,881-4272673.01
'26/03/03178187170.5172-2-1.159.4830,94431,7060.9855.2-8050-248-1,05316.7+999,571-296947.25
'26/03/02166184.5165.5174+1+0.581138,13029,8981.2867.1-5,9230-95.5-6,01918.5-1,1119,472-2217237.63
'26/02/26160.5173160.5173+15.5+9.847.9430,10522,1831.3651+4,4040-139+4,26526+73210,583+5749448.92
'26/02/25157.5157.5154.5157.5+14+9.762.098,3669,0380.9313.2+3990+240+63920.5+1829,851+493703.76
'26/02/24135.5143.5135143.5+13+9.966.5111,0777,5291.4715.7+2,9020+246+3,14820.4+9109,669+1103213.32
'26/02/23125132122130.5+5+3.987.9710,2258,2091.2513.1+1,783-62-20.5+1,70116.8-378,759-7362112.41
'26/02/11125.5127125.5125.5-13.5-9.711.088,4269,0800.9310.6-1,5380-140-1,67814.6-4898,796+67694710.8
'26/02/10133142.5132.5139+7.5+5.77.613,26811,5701.1518.4+4380+103+54116.6+4709,285+902712.92
'26/02/09132134.5129131.5+4.5+3.544.334,3104,0361.075.68+2940+72.2+36616.2-2878,815-1401812.05
'26/02/06134134122127-8.5-6.278.866,1886,4850.957.87+3240-148+17615.7-3669,102-513213.53
'26/02/05138.5144135135.5-0.5-0.376.6216,57514,1401.1723.2-5680+175-39315.2+399,468+1123723.93
'26/02/04131.5138130.5136+3+2.265.646,1465,4191.138.29+2090+77.3+28615.9+2639,429+152602.76
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
'26/02/03135137128133+1.5+1.146.846,7266,0271.128.92-160-210-22615.6+2409,166+532452.67
'26/02/02126.5135125.5131.5+2+1.547.345,8756,5040.97.72+800+70.5+15015.7+728,926-161922.15
'26/01/30135138127129.5-7-5.138.067,4146,7981.099.71+7290+35.5+76415.6-4538,854-132082.35
'26/01/29141144.5135.5136.5-1.5-1.096.5227,07620,8201.338-2,3730-122-2,49514.7-4579,307-402212.37
'26/01/28131138130.5138+12.5+9.965.9813,2848,5711.5518.1+1,0350+216+1,25117.6+5739,764+1252612.67
'26/01/27122.5128122.5125.5+5+4.154.567,1265,7731.238.97+3950+91.6+48616.3+3109,191+161361.48
'26/01/26122.5125119.5120.5-2.5-2.034.471,8501,9430.952.25+120-19.7-7.6715.8-388,881-81201.35
'26/01/23123.5124.5122123+1.5+1.232.061,3611,3361.021.67+1230-109+13.615.7+648,919-111281.44
'26/01/22125125121.5121.5-1-0.822.861,9312,0160.962.37-64.40-64.9-12915.6-48,855+71391.57
'26/01/21124128121122.5-3.5-2.785.564,0863,7671.085.08+1460-148-1.5715.6-1388,859-31321.49
'26/01/20118.5127118126+7.5+6.337.596,6475,6971.178.27-9610+420-54115.5+1448,997+81351.5
'26/01/19119.5120116.5118.5002.952,1232,1420.992.51+7630-62.8+70016.7-768,853-21271.43
'26/01/16121123118118.5-1.5-1.254.171,9902,3870.832.38-4400-19.1-45915.8+38,929-271291.44
'26/01/15121.5122119.5120-2-1.642.051,6061,5631.031.93+2600-8.02+25216.3-128,926+21561.75
'26/01/14122122.5120.5122+2.5+2.091.672,3232,2791.022.82+2090+7.34+21616-68,938+11541.72
'26/01/13125125118119.5-11.5-8.785.349,0138,9581.0110.9-2970-17.2-31415.7-3478,944-71531.71
'26/01/12129131.5128131+3.5+2.752.752,3412,3620.993.05-2060+24.5-18216+369,291-171601.72
'26/01/09128.5130.5126127.5-1.5-1.163.492,6292,5901.023.36+3580-34.6+32416.3-1839,255-21771.91
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
'26/01/08128.5131.5128129002.712,7102,5531.063.52-2380+51-18715.8-529,438-161791.9
'26/01/07134.5135129129-3.5-2.644.534,0224,4180.915.31-3700-5.58-37615.9-1109,490+11952.05
'26/01/06135.5135.5130.5132.5-3-2.213.695,2945,31917.01-9200-31.6-95116.2-129,600-431942.02
'26/01/05143.5144134.5135.5-5-3.566.765,0655,0021.016.95+1610-43.9+11717.3-2149,612-22372.47
'26/01/02143.5146.5140140.5-1.5-1.064.586,1625,8641.058.8-4630+19.4-44417.4+1449,826-732392.43
'25/12/31142145.5141142-1-0.73.156,3175,6171.129.05+9070-2.01+90518-3319,682+583123.22
'25/12/30138144136143+4.5+3.255.786,0175,2461.158.49+6210+13.2+63416.8+10410,013-752542.54
'25/12/29145.5145.5138.5138.5-7-4.814.816,4986,8040.969.12-5830-125-70816-4329,909-353293.32
'25/12/26148149.5145145.5003.0910,3828,5311.2215.2+970-44.8+52.216.7-11810,341+683643.52
'25/12/24145149142145.5+6+4.35.0222,86318,3241.2533.3-5720-11.3-58316.4-38410,459+602962.83
'25/12/23139.5143136.5139.5+1.5+1.094.7110,7528,5571.2615-2,1860-54.7-2,24117.1+94210,843-52362.18
'25/12/22136140134138+4.5+3.374.498,0866,8571.1811.1+13.40+269+28319.7+439,901-422412.43
'25/12/19135139131.5133.5+1+0.755.666,6275,5981.188.93-1,1870-4.58-1,19219.7+2189,858-32832.87
'25/12/18134136.5132132.5-3.5-2.573.313,6463,2961.114.88+6580-8.86+64921.1-2809,640+152862.97
'25/12/17136138134136+1.5+1.122.975,0974,2581.26.92-6250-102-72720.6+329,920+202712.73
'25/12/16140140.5130.5134.5-7-4.957.0710,3489,3521.1114+1,163-480-242+44121.3-6269,888-932512.54
'25/12/15140143.5139.5141.5-5.5-3.742.7212,69110,6391.1917.9-1,8400+101-1,73920-31810,514-173443.27
'25/12/12141.5147136.5147+9+6.527.6117,89214,9831.1925.3-1,3810+83.8-1,29822.1+1,16010,832-323613.33
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
'25/12/11140145137138-3-2.135.6727,99320,9371.3439.5+1,1400+68.5+1,20924.1-1,5279,672+693934.06
'25/12/10134142133141+11.5+8.886.9536,30725,7221.4150.5+1,2190+165+1,38422.5+1,52711,199+1323242.89
'25/12/09125131123.5129.5+2.5+1.975.9112,99610,2811.2616.7+6110+39.3+65021+4199,672+171921.99
'25/12/08125.5128123.5127+3.5+2.833.648,4547,0211.210.7-5880+90.2-49820.2+4239,253+41751.89
'25/12/05124124.5122123.5-0.5-0.42.022,8622,6381.083.52-860-27.9-11421.4-1858,830-701711.94
'25/12/04123126122124+2+1.643.286,0244,9361.227.48+1,2080+1.59+1,21021.8-2009,015+742412.67
'25/12/03124126.5121122-0.5-0.414.499,6707,5641.2812-1,8960+38.1-1,85820.2+1579,215-461671.81
'25/12/02125125121.5122.5-2.5-22.84,4893,8061.185.52-390-3-4222.5-129,058-342132.35
'25/12/01127.5130123.5125+1+0.815.2411,5018,6501.3314.5-1,4820-124-1,60622.8+7999,070+42472.72
'25/11/28120128.5117124+4+3.339.5817,08513,7041.2521.2+1,892+480+140+2,51224.7-7198,271+162432.94
'25/11/27119124118120+7+6.195.3122,46813,5721.6627.5+2,9760+18.5+2,99422.4+3878,990+332272.53
'25/11/26109114108113+5.5+5.125.585,2815,3260.995.91-9950+48.7-94618.7+3768,603-271942.26
'25/11/25106108.5105.5107.5+6+5.912.962,3192,1301.092.49+2090+10.2+21920.1+808,227+362212.69
'25/11/2410010499.3101.5+2.9+2.944.771,6541,3661.211.68+3180+5.48+32319.8-808,147+51852.27
'25/11/21101.510398.598.6-5.9-5.654.311,6021,7000.941.6-38.80-3.83-42.619.3-528,227+11802.19
'25/11/20103107.5102.5104.5+4.5+4.551,4011,2311.141.47+3260+5.42+33119.6-338,279+81792.16
'25/11/19102103100100-2-1.962.949851,0720.920.99-230-16.7-39.719.2-238,312-71712.06
'25/11/18107108102102-6.5-5.995.531,5861,6820.941.66+1280-53.9+74.319.1-1218,335+461782.14
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
'25/11/17107109.5106108.5+2+1.883.291,1601,4520.81.25+1700+9.79+18018.9-198,456+171321.56
'25/11/14105.5108.5105106.5-1-0.933.261,0611,5250.71.13+640+5.5+69.518.6-668,475-61151.36
'25/11/13104.5108.5103107.5+3+2.875.262,1752,0521.062.31+870+40.4+12718.6+1028,541-41211.42
'25/11/12108109103.5104.5-2.5-2.345.142,4762,7690.892.61+317-451-4.21-13818.5+318,439-41251.48
'25/11/11108.5111.5107107-3.5-3.174.072,3342,3750.982.53+30-11.4-8.4418.1+228,408-71291.53
'25/11/10112112109110.5-1-0.92.699469371.011.04+1630-16.9+14618.2-438,386-151361.62