≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4571 鈞興-KY (還原股價) / K線圖(日)

4571 鈞興-KY

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
149.5146.5+3+2.05%3.41%145150145
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
751,112萬111675股/筆148.42.3916.63-52.34
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)
1422,129萬258552張/筆149.5-4.5 (-2.98%)

連續漲跌: 首日上漲  ( +3元 / +2.05%)

財報評分: 最新61分 / 平均61分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 更正代重要子公司珠海市鈞興機電有限公司公告董事會決議辦理現金增資相關事宜 (公告訊息 11/10 13:46)

• 鈞興-KY受邀參加永豐金證券及臺灣證券交易所舉辦2026年「璞玉指數」主題式業績發表會 (公告訊息 11/10 13:46)

• 代重要子公司珠海市鈞興機電有限公司公告董事會決議辦理現金增資相關事宜 (公告訊息 10/28 14:49)

• 澄清新聞媒體報導 (公告訊息 09/07 12:27)

• 代子公司(鈞興機電股份有限公司)公告取得不動產相關訊息 (公告訊息 08/28 13:40)

• 鈞興-KY2026年第二季合併財務報告 (公告訊息 08/28 13:35)

• 鈞興-KY受邀參加永豐金證券舉辦之法人說明會 (公告訊息 08/24 14:01)

• 鈞興-KY2026年第二季財務報告董事會召開日期 (公告訊息 08/20 15:21)

• 造價狂降85%！AI巨頭帶頭開跑，人形機器人迎「量產元年」 (Anue鉅亨 08/09 09:10)

• 代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 07/08 14:24)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4571 鈞興-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共1,738日｜股價已還原
成交價: 149.5元 (+3元/ +2.05%)成交張數: 74.9張成交金額: 1,112萬元
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468高
近2日新高
首日上漲
(+3元/ +2.05%)
第867低
近22日新低
第771高
近22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

｜股價已還原
結算價
149.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年15年20年今年
01/02
~11/11
起算價14815416215517218516116165.282.1---158
漲跌價+2-4-12.5-5.5-22.5-35.9-11.6-11.8+84.3+67.4----8.69
漲跌幅+1.36%-2.61%-7.72%-3.55%-13.1%-19.3%-7.2%-7.33%+129%+82.1%----5.49%
振幅6.1%13.7%18.8%20%26.7%55.2%63.5%92.1%303%250%---64.7%
成交張數3427941,5753,1968,0915.31萬11.5萬47.8萬64.5萬65.9萬---10.8萬
成交金額5,113萬1.16億2.38億4.96億12.7億103億215億935億1,185億1,197億---202億
週轉率0.64%1.5%2.97%6.03%15.3%100%217%902%1216%1242%---203%

* 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
'26/11/11145150145150+3+2.053.41751110.680.11+20.800+20.8
'26/11/10150153146146-4.5-2.984.31422580.550.21-700-1.2-71.262.8+6844000
'26/11/09144153144151+3.5+2.376.11241640.760.19-15.40-6-21.462.9+10838000
'26/11/06132148132148+1.5+1.0311.32983240.920.42+340+4.22+38.263-35828000
'26/11/05152152146146-7.5-4.893.911543050.510.23-400-1.68-41.662.9+2863000
'26/11/04153156146154+0.5+0.336.542623980.660.39+23.50-3.72+19.863-52861-100
'26/11/03160160152153-6.5-4.084.72013620.550.31-60.90-9.01-69.962.9-41913+110.11
'26/11/02154162154160+1.5+0.954.75991560.640.16+9.230+3.15+12.463-3954000
'26/10/30158159156158-2-1.251.881221720.710.19+1.70-1.34+0.3663-26957000
'26/10/29162162158160-2-1.232.78981070.920.16+140-2.12+11.963-2983-100
'26/10/28163163160162+0.5+0.312.17951310.720.15+32.200+32.263+3985+110.1
'26/10/27159163159162+3+1.892.52991640.60.16+9.460-1+8.4662.9+3982000
'26/10/22162162158158-1.5-0.942.19792900.270.13+7.220-1+6.2262.9-4979-100
'26/10/21162162160160001.56847630.110.13+90-5+462.8-10983010.1
'26/10/20160162160160001.251067330.140.17-2500-2562.9-10993010.1
'26/10/19156162155160+2+1.274.432282970.770.36-14-16-29.2-59.262.9-21,003+110.1
'26/10/16162162158158-3-1.862.483224450.720.51-12600-12662.9+281,005-200
'26/10/15156162154161+3.5+2.225.083665920.620.58-51.10+36-15.163.1-2977+220.2
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
'26/10/14154158154158+4+2.612.281381920.720.22+4000+4063.2+9979000
'26/10/13155155152154-1.5-0.971.941051830.580.16+1800+1863.2-7970000
'26/10/12154158154155+3.5+2.312.641522940.520.24-10.700-10.763.10977000
'26/10/08153153152152-2-1.30.98841370.610.13-4.780-2.08-6.8663.1-1977000
'26/10/07154154153154000.65521050.490.08+1300+1363.1-1978000
'26/10/06154154153154-0.5-0.320.97821520.540.13+0.170-1-0.8363.10979000
'26/10/05154156154154001.621091750.620.17-3200-3263.1+3979000
'26/10/02154155153154001.3641140.560.1+8.010-5+363.1-8976000
'26/10/01152154152154+0.5+0.330.98571040.550.09+1.4300+1.4363.1+2984000
'26/09/30152154152154+1+0.661.31981330.730.15+11.50-1+10.563.1-1982000
'26/09/29152154152152000.98471150.410.07+5.180-5+0.1863.1-2983000
'26/09/24151153151152-0.5-0.331.31611020.60.09+2.5600+2.5663.1-7985000
'26/09/23150153150153+3+22711090.650.11-0.3200-0.3263.1-10992000
'26/09/22152152150150-1.5-0.991.321411560.90.21+1400+1463.1-101,002000
'26/09/21152152150152001.651131240.910.17-80-1-963.1-21,012000
'26/09/18150152150152+2+1.341.3450810.620.08+6.080+1+7.0863.1-41,014000
'26/09/17149152149150+0.5+0.341.68551560.350.08+700+763.101,018000
'26/09/16146151146149+1.5+1.023.05531020.520.08-0.7600-0.7663.1-61,018000
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
'26/09/15150150148148-1.5-1.012.01991300.760.15-250-3.5-28.563.1+21,024000
'26/09/14148150146149-1.5-11.99781570.50.12-12.900-12.963.1-71,022000
'26/09/11151151149150001.331192260.520.18+15.20-1.77+13.563.1-11,029000
'26/09/10152154150150-1-0.661.98891740.510.14-32.90-0.54-33.463.1+11,030000
'26/09/09154154151152-3.5-2.261.942794720.590.42-520-1.59-53.663.2-121,029-100
'26/09/08158158155155-3-1.91.9922340.390.14-410-0.19-41.263.3-81,041+110.1
'26/09/07164164158158-3.5-2.173.411522430.630.24-45.50-0.07-45.563.3-11,049000
'26/09/04155162154162+7+4.534.532353100.760.37+38.10-0.8+37.363.4-11,050000
'26/09/03160162154154-3.5-2.224.751953000.650.31-900-1.76-91.863.3-131,051000
'26/09/02156160156158+1+0.642.55931470.630.15+2600+2663.5-121,064000
'26/09/01156158156157+1+0.641.6681370.50.11-80-1-963.4+11,076000
'26/08/31156157155156-4.5-2.81.251572850.550.24-7700-7763.4+101,075-100
'26/08/28161162159160-0.5-0.311.86951900.50.15-2200-2263.6+51,065+110.09
'26/08/27159164159161+2.5+1.583.151492940.510.24-15.800-15.863.6+81,060000
'26/08/26157158156158+2+1.281.28832570.320.13-9.650-2-11.663.6-21,052-200
'26/08/25156156153156+0.5+0.322.241171730.680.18+70+3+1063.7-51,054020.19
'26/08/24158159156156-2-1.271.9971910.510.15-30-0.24-3.2463.7+31,059020.19
'26/08/21162162158158-3.5-2.172.791622580.630.26-75.500-75.563.7-11,056+220.19
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
'26/08/20165168160162-2.5-1.524.881702690.630.28-240+3.36-20.663.8-71,057000
'26/08/19163168163164002.741251960.640.21-120+0.02-1263.8-41,064000
'26/08/18170172163164-6-3.535.592837090.40.47+300+7.38+37.463.8-811,068-200
'26/08/17168172168170+2.5+1.492.091532040.750.26+4.850-0.01+4.8563.8+41,149020.17
'26/08/14171171167168-3-1.762.351471,0690.140.25-30-13-1663.8-151,145-120.17
'26/08/13174178170170-1.5-0.874.363706740.550.64+38-1-27.7+9.3163.8+521,160-430.26
'26/08/12169172168172+4+2.382.382262680.840.39+91.300+91.363.7-191,108070.63
'26/08/11170170166168-5-2.892.62829150.310.47-590-4.29-63.363.6+141,127+370.62
'26/08/10172176170173+1.5+0.873.219902,0500.481.71-2870+8.09-27963.7-161,113+140.36
'26/08/07170182170172+4+2.396.871,1811,3360.882.08+28.20-9.93+18.264.2+1081,129+130.27
'26/08/06162168160168+4.5+2.764.292913850.760.48-290+48.5+19.564.1+491,021+120.2
'26/08/05156166156163+11+7.246.583447130.480.55+58.20+17.7+75.864.2+14972+110.1
'26/08/04150154149152+0.5+0.333.631602530.630.24+330+0.86+33.964-1958000
'26/08/03146152146152+4+2.714.411342150.620.2+290-4.88+24.164-5959000
'26/07/31146148144148+9+6.53.251512360.640.22+530+9.76+62.863.9-9964-1500
'26/07/30144146138138-6-4.154.842824030.70.4-610-4.12-65.163.8-23973-1151.54
'26/07/29149150140144-4.5-3.027.055025270.950.72-1370+1.12-13663.8-39996+16161.61
'26/07/28150151145149-4.5-2.933.913044950.610.45-1110-3-11464-71,035000
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
'26/07/27153154150154+2+1.322.31681610.430.1-1.6200-1.6264.2-31,042000
'26/07/24152154150152-2-1.32.611072180.490.16+110+1+1264.2-21,045000
'26/07/23158158153154-2.5-1.63.211271980.640.2-40-0.45-4.4564.1+11,047000
'26/07/22155159155156+4+2.632.631532570.590.24-5.80-0.71-6.5264.1-161,046000
'26/07/21152152150152+2+1.331.671081790.60.16+80-0.46+7.5464.1-111,062000
'26/07/20150152145150-2-1.324.612623270.80.39-53.90-0.25-54.264.1-121,073000
'26/07/17158158150152-8-54.383415160.660.52-26.6+1-6.53-32.164.2-501,085000
'26/07/16160162156160+1+0.633.771312060.630.21-3+1+0.54-1.4664.2+41,135000
'26/07/15159160157159+1+0.631.91842560.720.29+13-1-1+1164.1-91,131000
'26/07/14165165154158-7-4.246.974898230.590.77-86.40-1.04-87.464-701,140000
'26/07/13168169163165-0.5-0.33.631902850.670.31-70-0.55-7.5564.2-11,210000
'26/07/09168169166166-3-1.782.082053220.640.34-7700-7764.2+141,211000
'26/07/08172173167168-0.5-0.33.551622760.590.27-100-1.61-11.664.3-121,197000
'26/07/07182182169169-11.5-6.376.934348490.510.75-18900-18964.3-121,209-100
'26/07/06176182176180+6.5+3.743.164836110.790.87+34.60+0.31+34.964.7+421,221+110.08
'26/07/03174176172174002.592473160.780.43-190-1-2064.7-31,179000
'26/07/02166176166174+6+3.576.555257520.70.91-1860+1-18564.7+241,182000
'26/07/01167170167168+1+0.61.81862640.710.31-0.590-0.07-0.6665-81,158000
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
'26/06/30167168164167+3.5+2.141.831812870.630.3-46.300-46.365.1-121,166000
'26/06/29161166161164+1+0.623.081392980.470.23+20-6-465.2-111,178000
'26/06/26170170162162-8-4.694.695027100.710.83+69.10-6.64+62.465.2-1651,189000
'26/06/25172174170170-0.5-0.292.342422970.820.42-23.1+10-22.165-171,354000
'26/06/24172174168171-2.5-1.443.173806490.590.65-1590-8-16765.1-11,371000
'26/06/23178178170174-2.43-1.384.414587030.650.82-1010+0.44-10065.4-81,372000
'26/06/22178180176176001.933493950.880.64-1150+12-10365.5-381,380000
'26/06/18175179174176+2.43+1.42.512693570.750.49-530+0-5365.7+141,418000
'26/06/17173176173174-0.49-0.281.952203030.730.39-760-0.42-76.565.9+251,404000
'26/06/16178178173174-0.49-0.282.52313250.710.42-51.30-2.07-53.366+201,379000
'26/06/15179179174175-0.97-0.552.493484300.810.63-76.20-1.27-77.566.1-21,359000
'26/06/12179179175176+1.94+1.122.232643090.860.48+25.40+4.81+30.266.3+91,361-300
'26/06/11173175166174-1.46-0.834.995617310.770.99+55.20-3.96+51.366.2-1441,352030.22
'26/06/10183187175175-10.2-5.56.545737600.751.06+30-3.87-0.8766.1-1291,496-130.2
'26/06/09188191185185003.143524560.770.68-84.90-3.19-88.166.2-31,625040.25
'26/06/08172186172185-3.88-2.057.446618250.81.23+66.30+1.89+68.266.4-351,628040.25
'26/06/05186192186189+3.4+1.833.398819890.891.71-1120-0.64-11366.4+11,663040.24
'26/06/04189189185186-3.4-1.791.794826660.720.93+59.30-3.35+5666.5-61,662+340.24
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
'26/06/03194195188189-2.91-1.523.546601,0030.661.3+560-0.93+55.166.4-431,668-110.06
'26/06/02212212190192-18.9-8.9710.32,1993,0440.724.42-1200-27.6-14866.3-3361,711-220.12
'26/06/01217218210211-4.37-2.034.057479640.781.64+79.30-7.77+71.566.5-452,047040.2
'26/05/29207223205215+9.71+4.728.731,3021,4500.92.87-730+11.5-61.566.6+812,092-140.19
'26/05/28212219200206-5.82-2.759.171,3531,5720.862.9+1770-3.83+17466.7-1992,011+150.25
'26/05/27217220209212-5.82-2.685.131,7061,6261.053.74+4990-3.89+49566.3-5882,210040.18
'26/05/26220224214217-2.91-1.324.199201,1310.812.07+2160-10.4+20665.4+52,798-140.14
'26/05/25225230219220-2.43-1.095.011,4982,5830.583.43-1040-19.8-12465+112,793050.18
'26/05/22213230212223+13.1+6.258.82,1602,3360.925+1630-12.4+15165.3+662,782+150.18
'26/05/21206214202210+5.34+2.616.181,4141,5700.93.04-9.180+53.5+44.365-452,716040.15
'26/05/20223223200204-16.5-7.4710.31,8592,4050.773.99-1050-27.1-13265.2+52,761-140.14
'26/05/19226234209221-4.37-1.9411.24,1603,9811.059.41+5130-72.1+44165.4-1232,756-550.18
'26/05/18203225199225+20.4+9.9512.83,6064,8420.748.17+5720+44.4+61664.5+5892,879+7100.35
'26/05/15197210194205+6.31+3.187.823,0505,6090.546.38+2950-88.6+20663.5+382,290+130.13
'26/05/14189202188198+13.1+7.077.331,9842,4340.824.01+5140+55.4+56963+2082,252+120.09
'26/05/13188189183185-2.91-1.553.095281,5150.351.01+1150+12.2+12762+52,044-110.05
'26/05/12193193186188-3.4-1.773.86141,0310.61.2+1810+1.95+18361.8-92,039020.1
'26/05/11182194182192+7.28+3.956.329131,0450.871.8+3920+9.89+40261.6-112,048020.1
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
'26/05/08192192180184-7.28-3.86.338767,5790.121.66+81.20-7.24+73.960.8-1952,059-220.1
'26/05/07186195183192+6.31+3.46.281,0631,3070.812.08+1500+67.3+21760.8+1482,254040.18
'26/05/06195195184185-8.25-4.265.511,2192,9550.412.36+2.02-1-13.9-12.960.5-782,106040.19
'26/05/05190197190194+5.34+2.843.352,8944,9450.595.75-2440-9.02-25360.4-1202,184+240.18
'26/05/04182190181188+15+8.685.043,3174,5500.736.41+1090+29.9+13960.9+4172,304+120.09
'26/04/30174177170173+1.46+0.853.958371,2520.671.5-110+12+1.0260.7-141,887010.05
'26/04/29166175164172+6.79+4.126.766391,9250.331.12-30+17.1+14.160.7+161,901010.05
'26/04/28159167157165+6.79+4.296.443947270.540.66+650+3.26+68.360.8+401,885+110.05
'26/04/27170170158158-8.25-4.9674901,6080.30.81+150-129-11460.6+11,845000
'26/04/24166179161166-4.85-2.8310.21,5735,1160.312.74-530-13-6660.6-241,844-500
'26/04/23161173158171+14.1+8.959.262,0292,7060.753.48-1850+151-33.860.4+4201,868+550.27
'26/04/22157160156157+1.94+1.252.53775220.720.61+680+0.09+68.160.7+131,448000
'26/04/21157157154155-0.49-0.311.871933770.510.31+340-3+3160.6-361,435000
'26/04/20155159155156+0.49+0.312.813303820.860.53+750-1+7460.6+531,471000
'26/04/17155156155155+0.49+0.310.941401810.780.22+32.1-1+4+35.160.4-151,418000
'26/04/16157158154155-0.49-0.312.192413580.670.39-120+1-1160.4+61,433000
'26/04/15157158153155+2.43+1.592.862764160.660.44-2600-2660.4+261,427000
'26/04/14151154150153+3.4+2.272.273054360.70.48-130+3-1060.4+271,401-100
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
'26/04/13149150147149001.951853130.590.28+90-1+860.4-111,374010.07
'26/04/10151151148149+0.97+0.651.631342020.660.21-3000-3060.4+61,385010.07
'26/04/09148150148148-0.49-0.331.951472250.650.23-20+3+160.4-221,379010.07
'26/04/08147150147149+4.85+3.372.691872690.70.29+570+2+5960.5+91,404000
'26/04/07146146143144001.681182340.510.18+600+660.4-21,395-400
'26/04/02148148143144-1.94-1.333.652113310.640.31-1600-1660.4-611,397+340.29
'26/04/01146149146146+1.94+1.352.361942860.680.29+470+1+4860.4+201,458010.07
'26/03/31150151144144-5.82-3.884.853154980.630.48+51.20-12.7+38.560.3-651,438+110.07
'26/03/30152153149150-4.37-2.832.522754570.60.43+30-0.62+2.3860.2-361,503000
'26/03/27153155153154-1.46-0.931.251292230.580.2-100-0.86-10.960.2-11,539000
'26/03/26159160156156-1.94-1.232.462042590.790.33-1700-1760.2+331,540000
'26/03/25158160158158+0.49+0.311.542603340.780.43+4700+4760.2-101,507000
'26/03/24158158152157+2.43+1.573.762033790.540.33-410-1.03-4260.2-51,517000
'26/03/23154159153155-2.91-1.853.692533730.680.41+150-3.84+11.260.2+51,522000
'26/03/20159160157158-0.49-0.311.532182330.940.36-650-0.24-65.260.2+111,517000
'26/03/19159161158158-2.91-1.811.812103190.660.35-28.30+0-28.360.3-161,506000
'26/03/18162163159161+0.97+0.612.422933480.840.49+330+1+3460.4-171,522000
'26/03/17163163160160-1.46-0.92.12859220.310.47-170-0.42-17.460.3-261,539000
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
'26/03/16162164161162+2.43+1.521.832753640.760.46+25.70-0.84+24.960.3+161,565000
'26/03/13156161155159+1.94+1.233.42313600.640.38+18.60-2.49+16.160.3+11,549-100
'26/03/12159159157157-2.43-1.521.522093040.690.34+220-1.32+20.760.3-111,548-110.06
'26/03/11156161156160+4.85+3.132.822663690.720.43+110+6.87+17.960.3+21,559+120.13
'26/03/10157157153155+2.43+1.592.232823870.730.45-270-10-3760.3-161,557010.06
'26/03/09153154150152-14.6-8.722.035817600.760.91+140-11.5+2.4960.3-1501,573-110.06
'26/03/06169169166167-1.94-1.151.721583220.490.27-230-0.1-23.160.3-161,723-120.12
'26/03/05171174168169+1.94+1.163.783524060.870.62+110+3.1+14.160.4-91,739+130.17
'26/03/04169172165167-7.76-4.443.897178560.841.24-32-1-10.6-43.660.4-621,748-1020.11
'26/03/03183186174175-11.2-6.016.279501,9230.491.75-40-43.7-47.760.5-101,8100120.66
'26/03/02180192179186+8.25+4.647.652,0883,1580.664.04-580-43.6-10260.5-621,8200120.66
'26/02/26172179172178+7.28+4.273.77919960.791.43+85.10+85.7+17160.5+571,882+9120.64
'26/02/25173173170170-1.46-0.851.983244280.760.57+140-3.53+10.560.4-161,825030.16
'26/02/24171172170172+0.49+0.281.132954750.620.52-15.10+2.54-12.660.4+111,841030.16
'26/02/23169171166171+4.37+2.622.913884580.850.68+610+13.9+74.960.4+31,830030.16
'26/02/11169169166167-1.46-0.862.022274230.540.39-120+0.92-11.160.3-131,827030.16
'26/02/10172172168168-1.46-0.862.292294680.490.4+0.920-1-0.0960.3-191,840030.16
'26/02/09173173168170+0.97+0.572.592857400.390.5+18.90+0.27+19.260.3-361,859030.16
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
'26/02/06167170165169-1.94-1.143.123676540.560.63+29.70-8.27+21.460.3-561,895-630.16
'26/02/05174176171171-5.34-3.032.754628140.570.82-320-8.21-40.260.3-321,951-190.46
'26/02/04177180175176-0.97-0.552.746688340.81.22-1270-0.05-12760.3+561,9830100.5
'26/02/03179180171177+1.94+1.114.996378950.711.15-400+0.02-4060.4+161,9270100.52
'26/02/02179181171175-6.31-3.485.358082,7240.31.46-36.10-24.7-60.860.6+181,911-3100.52
'26/01/30189189175181-5.82-3.117.511,3443,3360.42.49-1490-24.5-17460.6-341,893-14130.69
'26/01/29193196184187-9.22-4.695.683,6215,6240.647.07-15.20-32.2-47.560.9-551,927-5271.4
'26/01/28187197185197+17.5+9.766.56,0116,1710.9711.8-66.20+12.2-5461-3001,982+26321.61
'26/01/27177181174179+4.37+2.53.891,4492,1830.662.66+940+10.5+10561.1+932,282060.26
'26/01/26167179165175+9.71+5.888.241,4521,7120.852.58+2140+96.7+31161+1312,189+360.27
'26/01/23166168164165+0.97+0.592.663574000.890.61-620+4.43-57.660.5+142,058030.15
'26/01/22167169164164+0.97+0.63.272734880.560.47-28.30-1.85-30.160.6+222,044030.15
'26/01/21163168163163-0.97-0.593.552566260.410.44+120-13-160.7+332,022030.15
'26/01/20166167164164-1.94-1.171.752525470.460.43+90-11-2.0160.6+241,989030.15
'26/01/19169169165166-3.4-2.012.294572,2720.20.79-40+18-10.9-32.960.6-31,965+130.15
'26/01/16168173167169+4.37+2.653.821,7361,9990.873.05-1140+23-91.360.7+611,968020.1
'26/01/15165166163165-1.46-0.872.333015340.560.51-1050-7.43-11261.1+351,907020.1
'26/01/14164167163166+3.88+2.392.696508490.771.11+1770+23.1+20061.3-131,872020.11
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
'26/01/13163164160163+1.46+0.92.712593320.780.43+180-0.01+1861.1+41,885020.11
'26/01/12159161159161+1.46+0.911.521512090.720.25+72.20+1.76+73.961-361,881020.11
'26/01/09162163158160-0.97-0.63.021122450.460.19+40-2+261-41,917020.1
'26/01/08163164161161-1.46-0.91.81412390.590.23+290+0.25+29.261-101,921020.1
'26/01/07165165162162-0.97-0.62.081958230.240.33+30+0.13+3.1360.9-181,931+120.1
'26/01/06160166160163+3.4+2.133.955491,5240.360.93+1110+1.54+11360.9-251,949010.05
'26/01/05160161157160002.742125750.370.35+110+0.02+1160.7+331,974010.05
'26/01/02159161158160+1.46+0.921.841432220.640.23+50.60+0.4+5160.8+151,941-110.05
'25/12/31160160158158-0.97-0.611.52851300.660.14+10+2.46+3.4660.7-41,926020.1
'25/12/30160160158159-0.97-0.611.521013040.330.17-7.3600-7.3660.7+11,930020.1
'25/12/29158164158160+1.94+1.233.373101,3990.220.51+890+0.56+89.660.8+141,929020.1
'25/12/26157159157158+0.97+0.621.231301680.770.21+38.60+4+42.660.6-51,915020.1
'25/12/24157159157157000.93922690.340.15+2.20-1.04+1.1660.5-61,920020.1
'25/12/23157160157157+0.49+0.311.861732200.780.28+44.70-2+42.760.5-191,926020.1
'25/12/22154158154157+3.88+2.542.541621900.850.26+440+4+4860.4+41,945020.1
'25/12/19154154152153-0.49-0.321.271151920.60.18-170-1.47-18.560.4+101,941020.1
'25/12/18155155153153-1.94-1.251.561583220.490.25-51.900-51.960.4+181,931-120.1
'25/12/17156158155155001.56881640.540.14-10+0.1-0.960.5-91,913030.16
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
'25/12/16157157153155-2.91-1.842.762714130.660.43-1260-1.55-12860.5-361,922030.16
'25/12/15156159156158001.531151420.810.19+290+1+3060.7+291,958030.15
'25/12/12158160158158+0.49+0.311.231202040.590.2+1700+1760.7+51,929030.16
'25/12/11159161157158002.151862190.850.3+20.90+0.6+21.560.6-161,924030.16
'25/12/10160160157158-1.46-0.911.831392090.670.23-2200-2260.6+41,940030.15
'25/12/09162162159159-3.4-2.092.092444890.50.4-330-1-3460.6+201,936030.15
'25/12/08165165162163-0.97-0.592.372283820.60.38-330-0.06-33.160.7+21,916030.16
'25/12/05164169163164+1.46+0.93.898391,4220.591.44-2300-2360.7+121,914030.16
'25/12/04159166159162+5.34+3.414.955756390.90.96+560+2+5860.8+421,902030.16
'25/12/03157158156157001.241071860.580.17+280-0.13+27.960.7-131,860030.16
'25/12/02159159156157-0.49-0.312.161382000.690.22-250-1.46-26.560.7-211,873030.16
'25/12/01160160157157-2.91-1.822.121682340.720.27-470-3.72-50.760.7+141,894030.16
'25/11/28163163160160-0.49-0.31.811251820.690.21+170-0.58+16.460.8-21,880030.16
'25/11/27164164160161-0.97-0.62.41554040.380.26-20-2.46-4.4660.8+141,882-130.16
'25/11/26157163157162+5.82+3.743.744124470.920.68+1620+8.69+17160.8+201,868+140.21
'25/11/25157160156156002.82012250.890.33+580+0.88+58.960.5+301,848030.16
'25/11/24156158155156+0.49+0.312.191982510.790.32-200+0.69-19.360.4+301,818030.17
'25/11/21158159154155-4.85-3.032.732193650.60.35-32.80+0.14-32.760.4-341,788-130.17
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
'25/11/20157160157160+5.34+3.451.882002500.80.33+1010+0.09+10160.5-91,822-740.22
'25/11/19158159155155-3.4-2.152.762399360.260.38-460-5.88-51.960.3+101,831+1110.6
'25/11/18163163158158-3.88-2.42.993105590.560.51-95.90-1-96.960.4-41,821+2100.55
'25/11/17160164159162+5.34+3.413.413424340.790.57+1300+2.02+13260.5-181,825+180.44
'25/11/14158159156157-2.43-1.521.832173090.70.35-550-0.57-55.660.3+131,843+370.38
'25/11/13161162158159-1.46-0.912.111432360.610.24-250-1.1-26.160.4+131,830-440.22
'25/11/12162162160161-0.49-0.31.21433860.370.24+180-0.28+17.760.4+41,817080.44