≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4958 臻鼎-KY (還原股價) / K線圖(日)

4958 臻鼎-KY

日期: 11/12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
430461-31-6.72%8.13%461.5466.5429
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
28,630129.6億38,817738股/筆452.62.9140.680.93
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)
28,955131.4億32,381894張/筆453.8+30.5 (+7.08%)

連續漲跌: 連3漲→跌  ( -31元 / -6.72%)

財報評分: 最新51分 / 平均52分

上市指數: 43091.87 (-1165.28 / -2.63%)

新聞及公告

• 〈台股開盤〉台積營收亮眼激勵+PCB噴發表現 開盤大漲674點收回4萬3千點 (Anue鉅亨 11/11 10:23)

• 4.49兆美元負債！AI股危機過了嗎？精選四大AI受惠產業！ (Anue鉅亨 11/11 08:30)

• 臻鼎-KY資訊安全長異動 (公告訊息 11/10 17:18)

• 臻鼎-KY受邀參加Morgan Stanley舉辦之25th Annual Asia Pacific論壇 (公告訊息 11/10 15:07)

• 臻鼎-KY董事會通過2026年第三季合併財務報告 (公告訊息 11/10 15:00)

• PCB金援簇擁！14檔觸漲停　台股飆漲逾1300點 (ETtoday新聞雲 11/10 10:31)

• 〈尖點法說〉看營運正向擴張 今、明年資本支出各達36億元 泰國廠將獲改善 (Anue鉅亨 11/06 17:08)

• 民主黨橫掃四大關鍵州！AI建設要反轉？別盲目殺低，聚焦投信逆勢鎖碼股 (Anue鉅亨 11/05 11:18)

• 代子公司禮鼎半導體科技(深圳)股份有限公司公告取得機器設備 (公告訊息 11/03 22:15)

• 台積電供應鏈迅得對半導體設備出貨走揚 10月營收改寫歷史次高 (Anue鉅亨 11/02 20:48)

• 還在等V轉神話？年線保衛戰開打！『以盤代跌』消耗戰啟動：關鍵訊號未現，小心抄底抄在半山腰 (Anue鉅亨 11/02 17:06)

• 載板族群反攻！欣興重回千金股　景碩跌幅縮小 (ETtoday新聞雲 11/02 13:08)

• 費半狂瀉7%、加權指數破底！拒絕情緒主導操作，留意這產業『落底訊號』浮現 (Anue鉅亨 11/02 11:30)

• AI 算力撞上傳輸天花板！PCB、CCL 材料迎「混種革命」，揭密下一波千億升級商機 (Anue鉅亨 11/01 09:10)

• 代子公司慶鼎精密电子(淮安)有限公司公告取得機器設備 (公告訊息 10/30 18:18)

• 〈台股開盤〉美股利空籠罩 狂瀉逾1600點失守4萬5、摜破半年線 (Anue鉅亨 10/30 09:52)

• 代子公司慶鼎精密電子(淮安)有限公司公告取得機器設備 (公告訊息 10/29 18:13)

• 聯電跌停兇手現形！外資狂倒12萬張　面板雙虎也中槍 (ETtoday新聞雲 10/29 16:35)

• 兩大陰影壟罩華爾街！？加權指數上沖下洗！現在是該恐懼還是貪婪？ (Anue鉅亨 10/29 13:54)

• 代子公司鵬鼎科技股份有限公司公告通過資金貸與額度案 (公告訊息 10/28 20:16)

• 代子公司鵬鼎國際有限公司公告通過資金貸與額度案 (公告訊息 10/28 20:16)

• 代子公司宏啟勝精密電子(秦皇島)有限公司公告通過資金貸與額度註銷案 (公告訊息 10/28 20:15)

• 代子公司鵬鼎控股(深圳)股份有限公司公告通過資金貸與額度案 (公告訊息 10/28 20:15)

• 代子公司鵬鼎控股(深圳)股份有限公司公告通過資金貸與額度註銷案 (公告訊息 10/28 20:15)

• 代子公司鵬鼎控股(深圳)股份有限公司公告董事會通過 2026年第三季度財務報告 (公告訊息 10/28 20:09)

• 代子公司鵬鼎控股(深圳)股份有限公司公告董事會通過各項議案 (公告訊息 10/28 20:08)

• 投審會拍板12案 酷澎在台砸255億、環球晶10億美元赴美增資雙雙奪冠 (Anue鉅亨 10/28 19:56)

• 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)

• 加速趕底→留意轉折、矽力、群創、國巨 (Anue鉅亨 10/27 17:40)

• 外資連13砍台積電！今賣壓驟減　反手狂買力積電5.6萬張 (ETtoday新聞雲 10/27 16:48)

• 〈台股盤後〉機器人、記憶體題材熱夯 開高走低小漲54點守住4萬6 (Anue鉅亨 10/27 15:25)

• 46,000點守不住？AI永動機危機？年底前布局還是逃命？ (Anue鉅亨 10/27 11:53)

• CCL廠騰輝電子泰國新廠今開幕 昆山同步投資15億元擴產 (Anue鉅亨 10/26 16:50)

• AI巨頭砸錢提前鎖產能！關鍵載板缺口擴大，產業定價權全面逆轉 (Anue鉅亨 10/25 09:10)

• 算力大緊缺！連舊款H100都被瘋搶，這波AI股回檔是最後上車機會？ (Anue鉅亨 10/22 08:30)

• 〈台股盤前要聞〉輝達DSX POD AI工廠6台廠入列合作夥伴、外資終止連十賣 (Anue鉅亨 10/22 05:10)

• 臻鼎-KY海外第五次無擔保轉換公司債全數轉換完畢 (公告訊息 10/21 18:33)

• 臻鼎總經理簡禎富：AI高階PCB競爭升級 決勝點在全球量產能力 (Anue鉅亨 10/21 16:37)

• 〈台股盤前要聞〉台灣美光罷工危機升溫、外銷訂單連19紅、股匯雙殺再現 (Anue鉅亨 10/21 05:10)

• 代子公司GAEEA Technology Limited公告增資子公司曜鼎環能科技(淮安)有限公司 (公告訊息 10/20 17:54)

• 代子公司Monterey Park Finance Limited公告增資子公司GAEEA Technology Limited (公告訊息 10/20 17:42)

• 臻鼎-KY加速布局硬板及HDI高階產品 2028年HDI營收比重將超越軟板 (Anue鉅亨 10/20 14:29)

• 驚爆債務違約率突破60%！台股回測季線，投信悄悄布局『下一波主流』！ (Anue鉅亨 10/20 12:09)

• 臻鼎攜大量、尖點等夥伴 與中央大學成立「前瞻PCB人才培育講座」 (Anue鉅亨 10/19 18:07)

• 代子公司鵬鼎控股(深圳)股份有限公司公告董事會通過以集中競價交易方式回購公司股份 (公告訊息 10/19 17:57)

• 代子公司鵬鼎控股(深圳)股份有限公司公告董事會通過之議案 (公告訊息 10/19 17:57)

• 代子公司PENG SHEN TECHNOLOGY (THAILAND) CO., LTD.公告取得機器設備 (公告訊息 10/19 17:54)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 台股暴跌3000點是危險還是機會？ASML與台積電指引半導體大趨勢，必看『關鍵供應鏈』名單！ (Anue鉅亨 10/19 08:30)

• 〈台股盤後〉台積電休息 PCB、玻纖布題材強勁 終場漲141點站回4萬7 (Anue鉅亨 10/16 14:45)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4958 臻鼎-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/12 交易資料統計

共3,638日｜股價已還原
成交價: 430元 (-31元/ -6.72%)成交張數: 2.86萬張成交金額: 130億元
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114高
近3日新低
連3漲→跌
(-31元/ -6.72%)
第160高
近2日新低
第101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

｜股價已還原
結算價
430元		3日
11/10
~11/12
5日
11/06
~11/12
10日
10/30
~11/12
1個月
10/14
~11/12
3個月
08/14
~11/12
半年
05/15
~11/12
1年
'25/11/13
~11/12
2年
'24/11/13
~11/12
3年
'23/11/14
~11/12
5年
'21/11/15
~11/12
10年
'16/11/14
~11/12
15年20年今年
01/02
~11/12
起算價3983945205524784341441139585.144.1--141
漲跌價+32+36-90-122-47.5-3.53+286+317+335+345+386--+289
漲跌幅+8.04%+9.14%-17.3%-22.1%-9.95%-0.81%+200%+281%+353%+405%+875%--+205%
振幅11.9%28.3%27.7%46.9%54.2%70.1%366%513%610%686%1400%--370%
成交張數8.22萬14.2萬28.3萬56.8萬189萬421萬765萬1,021萬1,229萬1,422萬2,108萬--728萬
成交金額367億594億1,231億2,816億9,528億2.18兆3.06兆3.43兆3.69兆3.89兆4.57兆--3.01兆
週轉率7.68%13.2%26.5%53.1%177%393%715%954%1148%1328%1969%--680%

* 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
'26/11/12462466429430-31-6.728.1328,63038,8170.74130-4,501+1,281-577-3,798
'26/11/11446463442461+30.5+7.084.8828,95532,3810.89131-80.6+1,301+318+1,53950.1-45727,961+521600.57
'26/11/10424438419430+32.5+8.174.6524,60721,1031.17106+1,835+643+538+3,01650.1-82628,418-321080.38
'26/11/09384405376398+25+6.77.7731,48835,2040.89124-6,047+1,266-367-5,14850+1,03729,244+211400.48
'26/11/06355383355373-21-5.337.1128,11534,6330.81103-995+452+96.8-44650.5-1,98728,207-41190.42
'26/11/05428430392394-39-9.018.7829,80640,8990.73121-3,191+2,176-222-1,23751.1-1,03630,194+291230.41
'26/11/04453454406433-10-2.2610.734,00242,8170.79146-1,783+329-163-1,61651.4-1,29131,230-85940.3
'26/11/03474483440443-44-9.038.8335,84450,8980.7165-4,217+317-474-4,37451.6-1,63232,521+121790.55
'26/11/02470499466487+1+0.216.6918,25322,9950.7988.8-1,227+216-131-1,14251.6-4734,153+251670.49
'26/10/30488497478486-34-6.543.6523,73342,9920.55116-4,952+621-464-4,79651.7-40434,200-291420.42
'26/10/29550555520520-30-5.456.3619,55732,5920.6104-6,139+37.1-224-6,32652.1+61834,604-1071710.49
'26/10/28540552526550+30+5.77519,86624,2070.82107-55.3+297+440+68252.7+42333,986+522780.82
'26/10/27592594519520-47-8.2913.245,49462,3830.73249-8,895+906-352-8,34052.7-2,05733,563-872260.67
'26/10/22598614564567-11-1.98.6546,05753,6730.86271-2,982+134+46.9-2,80153.6-35435,620+163130.88
'26/10/21584595572578+31+5.674.234,14241,9880.81199+1,279+719+425+2,42353.8+1,07235,974+532970.83
'26/10/20547576538547006.9529,80135,9970.83167-3,461+898-107-2,67053.8+48134,902+52440.7
'26/10/19540553533547-10-1.83.5919,91627,4400.73108-4,663+794-88.3-3,95754.2+92334,421-492390.69
'26/10/16537565537557+38+7.325.3928,13534,2810.82156+4,661+1,032+94.8+5,78854.5-1,02833,498+992880.86
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
'26/10/15532537518519-48-8.473.3524,93545,6230.55131-6,294+820-289-5,76354.2-1,44834,526-2251890.55
'26/10/14556568546567+15+2.723.9916,62721,5320.7792.9+1,177+263+195+1,63554.8-45735,974+394141.15
'26/10/13565567525552-29-4.997.2336,59855,3980.66200-2,301+1,665-311-94654.7-1,02436,431-1773751.03
'26/10/12592596578581-11-1.863.0421,05230,8880.68123-3,676+111-195-3,76055-31337,455-865521.47
'26/10/08593613587592-3-0.54.3733,69143,1530.78202+2,140+235-170+2,20555.4+14137,768-466381.69
'26/10/07576600573595+21+3.664.735,26542,3060.83209+6,652+249+271+7,17155.2+54237,627+936841.82
'26/10/06588604572574-2-0.355.5640,60346,3540.88237+4,653-4,162+28.7+51954.7-19937,085-455911.59
'26/10/05582590568576+15+2.673.9256,78770,3330.81330+6,264+1,323-258+7,32954.7-1,37237,284-346361.71
'26/10/02515561514561+51+109.2269,34887,6080.79378+14,023+3,289+1,352+18,66454.2+25438,656+2326701.73
'26/10/01512522498510+3+0.594.6431,69536,1920.88161+236-500+191-72.252.9+45738,402-224381.14
'26/09/30510510494507+8.5+1.713.2130,84740,0550.77155+656-253-183+22052.9+51137,945-24601.21
'26/09/29479500472498+23+4.845.6841,99146,9100.9206+9,984+2,941+356+13,28153-94737,434+2434621.23
'26/09/24474480472476+2.5+0.531.820,62027,1220.7698-5,333-275+74.9-5,53452.1+94938,381+222190.57
'26/09/23472482470473-16-3.272.5639,51758,5960.67188-14,429-1,312-615-16,35652.6+2,10337,432-861970.53
'26/09/22480505480489+19+4.045.3245,19853,4130.85224+9,733+1,130+383+11,24653.4-1,57435,329+832830.8
'26/09/21476482464470-3-0.633.9126,71836,0710.74126-2,053-3,164+335-4,88252.4+1,15436,903+262000.54
'26/09/18486491472473-3-0.633.9929,90040,0060.75142-9,027-432-253-9,71252.5+1,61535,749-771740.49
'26/09/17496504475476-17.5-3.555.8826,00939,4930.66127-6,622-542-262-7,42653.3+18934,134-222510.74
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
'26/09/16482498471494+16+3.355.6521,88726,4340.83106+1,779+299-428+1,65053.8-33033,945+612730.8
'26/09/15486494476478-12-2.453.5819,16923,8510.892.7-1,784-6+303-1,48753.6+3434,275-512120.62
'26/09/14480498476490-5.5-1.114.5518,94724,0190.7992.3-906+407+106-39353.7-63034,241-622630.77
'26/09/11482504478495+0.5+0.15.2618,74723,0780.8192.1+1,233+0.12+252+1,48553.7-54634,871-73250.93
'26/09/10504512494494-7.5-1.493.6916,35123,1970.781.6-2,555-7.72-12.6-2,57553.8+77235,417-363320.94
'26/09/09508515502502-3-0.592.5718,64022,9120.8194.6-2,080+446+111-1,52354+16434,645+43681.06
'26/09/08516524500505+4+0.84.7933,44344,2500.76171+1,188-477-97.7+61354.1-23834,481+303641.06
'26/09/07472508469501+38+8.218.4234,24847,0770.73169+9,975+2,722+475+13,17254.1-1,74434,719+1123340.96
'26/09/04476478446463-1-0.226.6833,93051,8960.65156-7,534-208+415-7,32753.2+2,07036,463-212220.61
'26/09/03520525462464-43-8.4812.440,98278,4060.52199-10,271-589-1,479-12,34053.8-21934,393-442430.71
'26/09/02530531505507-28-5.234.8629,62057,5470.51153-7,550+759-688-7,47954.7+70634,612-592870.83
'26/09/01512550508535+35+78.471,76793,2050.77384+7,340+5,693+164+13,19755.5+5533,906+453461.02
'26/08/31471504468500+19.5+4.067.4949,09350,9100.96241+2,178+1,230+587+3,99554.8+1,40033,851+463010.89
'26/08/28482494468480+3.5+0.735.4534,24342,6090.8164-64.2+436-86.6+28554.5-832,451+432550.79
'26/08/27458480454477+24+5.35.7427,30734,7730.79129+3,190-584+699+3,30554.5-25432,459+352120.65
'26/08/26444454438453+9+2.033.614,31619,1380.7564.1+11.4-643+145-48654.2+20232,713-341770.54
'26/08/25430444422444+8.5+1.955.1713,19819,0200.6957+1,576-506+180+1,25154.2-72732,511-742110.65
'26/08/24440446434436-5.5-1.252.9512,79618,9210.6856.3+681-757-64.3-14154.2-36533,238-152850.86
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
'26/08/21461461432441-22-4.756.3728,40047,4310.6125-2,957-348-548-3,85454.1-31633,603-743000.89
'26/08/20462468448463+6+1.314.4922,68629,0800.78104+656-776-118-23754.3-31033,919+603741.1
'26/08/19451476451457-17-3.595.3830,18343,4880.69140-3,215-1,481-241-4,93854.2-64034,229-1033140.92
'26/08/18507513469474-29-5.778.7539,50561,7260.64193-8,751-433-684-9,86954.5+56734,869+474171.2
'26/08/17492515484503+13.5+2.766.3345,34250,8600.89229-3,504+418+310-2,77655.3+51134,302+103701.08
'26/08/14482522473490+12+2.5110.362,70771,0360.88312+6,384+649+412+7,44555.7-5033,791+103601.07
'26/08/13483506472478+6+1.277.2142,13145,7880.92204+143+488-308+32355+70033,841+233501.03
'26/08/12485486468472-18.5-3.783.5752,83370,4130.75251-15,022-1,861-824-17,70855+1,37833,141-1603270.99
'26/08/11470493468490+19.5+4.145.3133,41433,9750.98161+3,148-13.9+857+3,99155.8-29431,763+684871.53
'26/08/10486488470470-2.5-0.533.9134,19540,5970.84164-5,966-2,071-50.5-8,08755.5+2,71732,057-174191.31
'26/08/07494502468473-9-1.876.9533,16737,9570.87159-5,466+119+132-5,21456+74329,340-134361.49
'26/08/06486490453482-6-1.237.5850,69652,3820.97240-2,414+2,715-412-11156.5-10028,597-1744491.57
'26/08/05475488462488+44+9.915.9724,35925,7270.95116-2,569+230+394-1,94456.8+83428,697+2356232.17
'26/08/04418452418444+22.5+5.348.1935,72737,8080.94156+1,195+27+185+1,40757+8627,863+793881.39
'26/08/03418444417422+8+1.936.4154,72354,4751236-10,778+2,860-193-8,11256.9+2,07027,777+323091.11
'26/07/31414414407414+37.5+9.971.7315,54316,4920.9464.1-354+1,712+315+1,67357.9+1,33825,707+42771.08
'26/07/30395420368376-28.5-7.051364,94563,3631.02258-5,153-832-9.51-5,99458+15524,369-2012731.12
'26/07/29432432385404-23-5.381143,69548,3890.9175+6,152-281+232+6,10358.4-3,04224,214-194741.96
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
'26/07/28440452426428-43-9.145.4228,46737,6170.76124+6,886-2,679+185+4,39257.9-2,47227,256+524931.81
'26/07/27480484451470-11.5-2.396.9534,43937,3510.92160+734-586+324+47257.2-62229,728-774411.48
'26/07/24500510478482-24-4.746.3233,14244,2620.75163-1,034+541+25.5-46857.2-77730,350-5045181.71
'26/07/23555558504506-53-9.489.6647,74075,8760.63248-12,396-1,903-1,482-15,78157.5+2,76031,127+7241,0223.28
'26/07/22530559514559+50+9.828.8446,26548,6640.95250-2,170+2,966-16.2+78058.6+56828,367+1082981.05
'26/07/21500514487509+30.5+6.375.6444,05745,8390.96220-6,640-754+243-7,15158.8+92627,799+381900.68
'26/07/20482506472478-42.5-8.166.6235,90947,2880.76175+6,868-1,259-143+5,46659.4-2,70626,873-2141520.57
'26/07/17525542521521-57-9.863.6321,75152,2640.42115-3,437+495-360-3,30258.9-2,57429,579+253661.24
'26/07/16610612573578-40-6.476.3133,39159,8590.56196-7,954-29.3-142-8,12559.2-1,25532,153-83411.06
'26/07/15645656615618-11-1.756.5257,17169,1170.83364-9,539+444+162-8,93359.9+2,98733,408-173491.04
'26/07/14643644591629-17-2.638.257,81868,6120.84357-297+2,362-297+1,76860.8-65430,421-2033661.2
'26/07/13616646614646+58+9.865.4472,31091,7000.79462+21,045+4,007+443+25,49560.9-94431,075+2725691.83
'26/07/09576604567588+23+4.076.5533,49237,9080.88197+2,045+94.5-78.6+2,06159+47932,019+902970.93
'26/07/08562585546565+17+3.17.1231,31337,0180.85177+447-296+421+57358.9+20331,540-622070.66
'26/07/07581594544548-31-5.358.6439,38067,2630.59222-192-1,282-835-2,30958.8+19031,337-32690.86
'26/07/06616621567579-34-5.558.8133,88362,4900.54200-1,963-1,823-257-4,04358.8-56231,147-1122720.87
'26/07/03580618561613+15+2.519.5322,48534,6660.65133+21.3-1,022+426-57558.8+39231,709+173841.21
'26/07/02595601582598-5-0.833.1518,90537,2020.51112-1,717+84.3-6.46-1,63958.7-24931,317+63671.17
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
'26/07/01641659602603-27-4.299.0551,78076,2390.68325-5,442+560-534-5,41758.8+2,11531,566-1383611.14
'26/06/30589630589630+57+9.957.1630,58838,7520.79189+4,265-1+682+4,94659.3-74029,451+1844991.69
'26/06/29590599561573-7-1.216.5529,69546,4070.64172-1,713+73.8-97.1-1,73759+57230,191+473151.04
'26/06/26596645577580-22-3.6511.365,67494,4000.7403-5,939+328+24.1-5,58759.3-48929,619+232680.9
'26/06/25595613583602+15+2.565.1137,43747,0190.8225-7,349-338+161-7,52660.1+1,88230,108+82450.81
'26/06/24575603575587004.7727,92638,6620.72165-3,159-594-101-3,85360.8+22528,226-282370.84
'26/06/23622622582587-35-5.636.4340,12675,8670.53239-4,273-3,186+32.5-7,42761.1+14428,001-382650.95
'26/06/22639653622622-20-3.124.8334,32063,6310.54218-7,287-2,419-272-9,97861.6+1,06427,857-563031.09
'26/06/18646654628642+3+0.474.0753,92841,8451.29346-18,103+19,703+44.3+1,64462.1-1,07426,793+123591.34
'26/06/17617640610639+15+2.44.8136,30854,2520.67228-2,656+859-96.5-1,89463.5+17927,844+213311.19
'26/06/16596639592624+34+5.767.9743,58666,6780.65271+5,567+1,778+133+7,47863.5-81027,665+773101.12
'26/06/15578607572590+38+6.886.3450,89871,7930.71301-5,804+2,252+809-2,74462.9+1,90028,477+442330.82
'26/06/12575578537552+23+4.357.7550,20964,9970.77280-2,703+5,134+284+2,71563.4-15026,577+621890.71
'26/06/11509544496529+27+5.389.6645,98751,4900.89238+1,748+1,475-428+2,79563.7+1526,727-551270.48
'26/06/10531550502502-43-7.898.8112,65029,7940.4266.6-171-976-343-1,49063.5-42326,712+891820.68
'26/06/09528545515545+33+6.455.8611,13021,3680.5259.2+1,264-389-112+76363.6+46727,135-27930.34
'26/06/08456512456512+11+2.211.210,72220,9770.5152.3+295+52-111+23663.4-18726,668+1201200.45
'26/06/05477510447501+11.4+2.3412.88,17720,3700.440.1-145+22.8-216-33863.4-6526,855000
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
'26/06/04486496481489-17.4-3.433.0410,60926,8680.3952-1,096-2,516+187-3,42563.5+16226,920000
'26/06/03512520502507-9.93-1.923.658,47722,8800.3743.5-3.59-2,665-1.97-2,67063.6+3626,758-400
'26/06/02544544498516-27.8-5.118.5813,27131,3960.4268.8-804-2,948-349-4,10163.6+6526,722-29540.01
'26/06/01538551537544+32.8+6.412.7212,67325,1160.569.3+1,968-1,331-358+27963.6+17026,657-1482991.12
'26/05/29501511496511+28.8+5.973.1911,45415,2790.7558.2+1,232-836+462+85763.5-2926,487-34471.69
'26/05/28517518476483-45.7-8.658.0820,68754,5700.38103+240-2,618-462-2,84063.4-1,30426,516-1624501.7
'26/05/27546564518528-7.95-1.488.5243,17962,3850.69235-2,710-2,338-175-5,22363.4+66227,820-1016122.2
'26/05/26525538512536+10.9+2.084.9141,90450,4740.83223+3,230+272+163+3,66563.8-44127,158-2047132.63
'26/05/25554554521525+12.9+2.526.447,33666,4230.71255-6,680+1,551-587-5,71663.5+63027,599-1189173.32
'26/05/22478512477512+46.2+9.97.6753,33157,3510.93266-4,207+3,537+426-24459.8+17026,969+701,0353.84
'26/05/21460472455466+30.3+6.953.8752,41561,2450.86245+780+3,420+270+4,47060.3+5526,799+569653.6
'26/05/20409445400436+30.3+7.4711.162,23172,3990.86267+4,812+5,761+36.1+10,60960.2-1,33426,744+1459093.4
'26/05/19409412391406+19.9+5.155.4137,67640,3790.93153+894+3,553-64+4,38359.7-10728,078+847642.72
'26/05/18378388369386-12.4-3.124.7432,27543,1220.75124+1,375-2,688+345-96859.6-3128,185+106802.41
'26/05/15442444393398-35.3-8.1311.852,40584,8700.62217-10,036-3,125-433-13,59559.4+28528,216-816702.37
'26/05/14453468431434-5.96-1.368.5969,59284,2090.83315-11,051+823-387-10,61660.5+9327,931-537512.69
'26/05/13402442401439+35.3+8.7210.172,78774,4100.98316+23,972+1,183+590+25,74561.6-2,45827,838+928042.89
'26/05/12414431403404-4.97-1.216.840,07846,3050.87167-4,374+821+118-3,43559.2+19730,296-397122.35
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
'26/05/11402422394409+10.9+2.746.8641,45442,5800.97171+2,147+161+384+2,69259.6+86230,099+267512.5
'26/05/08424425389398-25.8-6.098.3143,76165,2260.67178-2,789+199-643-3,23359.5-96729,237-827252.48
'26/05/07412427400424+14.9+3.646.4347,73052,2510.91200+3,681+496+361+4,53759.6+95930,204-108072.67
'26/05/06432437397409-14.4-3.49.3856,66870,5650.8237+3,280-321-323+2,63659.3-2,18329,245-978172.79
'26/05/05427442419424-5.96-1.395.4340,31858,9230.68174-7,044+289-516-7,27159+19931,428-869142.91
'26/05/04426444418430+11.4+2.736.2981,11187,9630.92352-6,995+552-119-6,56359.7+1,85931,229-951,0003.2
'26/04/30390418390418+37.7+9.927.3146,26441,1611.12191+259-43+396+61160.4-1,22529,370+2801,0953.73
'26/04/29391393377380-10.9-2.794.0671,57869,5451.03277-7,301+4,509-482-3,27360.5-35330,595-2778152.66
'26/04/28360391352391+35.3+9.911.275,67460,4831.25290+2,308+1,611+193+4,11261.3+49230,948+4161,0923.53
'26/04/27375376329356+10.9+3.1713.796,65188,7841.09345-9,467+4,199-112-5,38161+1,81230,456+1226762.22
'26/04/24330355330345+22.3+6.927.69102,16887,7361.16355+889+821-344+1,36661.9+2,20728,644+115541.93
'26/04/23323344309323+9.93+3.1711.3112,78094,5621.19372-4,214+145-440-4,50961.7+1,38626,437-15432.05
'26/04/22318322310313003.9742,27840,9181.03134-5,123+1,067-292-4,34862.4+74425,051+145442.17
'26/04/21321323301313+4.97+1.617.177,86567,7461.15244-6,936+2,253-949-5,63262.9+1,37524,307-1765302.18
'26/04/20291308286308+27.8+9.937.847,01334,5291.36141-3,954+1,379-16.3-2,59163.6+45922,932+3447063.08
'26/04/17258280256280+25.3+9.949.3642,79637,2971.15117+4,217-545+566+4,23763.9-2322,473+1903621.61
'26/04/16254258250255+4.97+1.993.1823,09221,1901.0959.3-135-569+111-59363.5+12822,496+111720.76
'26/04/15252258245250004.9723,35122,9721.0259.2+237-573-147-48363.6-6722,368-231610.72
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
'26/04/14259263246250-5.96-2.336.627,09730,4680.8968.6-4,131-418-418-4,96763.6-35822,435-241840.82
'26/04/13263267255256-7.45-2.834.7226,29429,6350.8968.9-7,738+277+83.9-7,37764+91022,793-72080.91
'26/04/10269269257263+1.49+0.574.7433,83435,1850.9689.2-8,630+683-15.6-7,96364.8+83521,883-172150.98
'26/04/09249269248262+15.9+6.468.4851,40846,0251.12135+2,163+659+979+3,80065.7-3,94021,048+872321.1
'26/04/08246246237246+22.3+103.7828,67417,8451.6170.6+1,740+43-280+1,50365.4+6,10424,312+811400.58
'26/04/07218231218223+11.4+5.396.3237,54329,8301.2685+2,086+147+324+2,55765.2+1,31718,208+18590.32
'26/04/02228235212212-5.96-2.7310.939,86135,1781.1389-3,974+223+284-3,46665-45116,891-15410.24
'26/04/01218220214218+12.9+6.33.3926,67720,5451.358.4+1,224+707+1,302+3,23365.5+62117,342+10560.32
'26/03/31219220203205-19.9-8.837.5143,49534,2271.2792-5,544+646-519-5,41765.4-67116,721-32460.28
'26/03/30224228214225-3.48-1.526.333,06328,5881.1673.5+3,383+3.54+182+3,56865.8-2,85517,392+11780.45
'26/03/27213233209228+11.4+5.2611.255,19145,7581.21124-2,182+262+325-1,59565.5+2,57120,247+67670.33
'26/03/26209223206217+10.9+5.38.6742,85336,9041.1693.5+9,934+133+836+10,90365.7-6317,676000
'26/03/25203213203206+10.4+5.335.0822,21420,3611.0946.6+3,470+47.7+817+4,33464.7+25717,739000
'26/03/24206207189196-3.97-1.999.221,48317,9341.242.9+565+69-101+53464.3+13917,482-200
'26/03/23199206196200-8.44-4.064.7721,31619,7701.0843.1+3,469-950-395+2,12464.3-35017,343-19920.01
'26/03/20215217202208006.9231,56824,5681.2866.3+1,836+89.3+7.12+1,93263.6+41317,693-292011.14
'26/03/19202218202208+2.48+1.217.9737,87237,785180-106+106+147+14863.4+1,26117,280-682301.33
'26/03/18201208197206+8.94+4.555.5633,48129,4401.1468.7+7,915-28+524+8,41263.4-18916,019+52981.86
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
'26/03/17199204194197+1.49+0.765.0931,97325,1511.2763.9-222+7-103-31962.5-68616,208+412931.81
'26/03/16194201183195+7.95+4.249.2846,55636,2801.2890.2-7,003+82+872-6,04962.8-63116,894-342521.49
'26/03/13168187167187+16.9+9.9111.724,90117,9551.3945.8+3,984-6+71.8+4,05063.4+1,55717,525+1242861.63
'26/03/12171177169170-2.98-1.724.37,4407,6040.9812.9-1,301+492-154-96262.9+6415,968-121621.01
'26/03/11169174169173+6.46+3.873.2711,1939,4121.1919.4-2,527-2+205-2,32463.1+18615,904-51741.09
'26/03/10167169163167+5.46+3.38414,43211,4611.2624.2-2,409+96+136-2,17763.6+35215,718+191791.14
'26/03/09156162156161-12.4-7.143.1420,58814,4921.4232.7+6,269-4,081-589+1,59963.8-1,69015,366+151601.04
'26/03/06174178171174-2.48-1.413.6610,41410,1101.0318.2+242-534+111-18163.3-41817,056+21450.85
'26/03/05187188173176-1.49-0.848.3827,63821,2591.349.8-5,330-797-73.7-6,20163.2-42817,474-91430.82
'26/03/04186188176178-13.9-7.256.2219,01916,5191.1534.6+2,955+7-545+2,41863.8-1,74817,902-651520.85
'26/03/03197204190192-4.47-2.286.8422,23419,0281.1743.8+2,249-9-265+1,97563.5-2,67419,650-22171.1
'26/03/02197205195196-11.4-5.55.0226,58431,0830.8653.1-4,743+33-231-4,94163.2-69122,324-702190.98
'26/02/26206212203208+3.48+1.74.6235,95226,3421.3675-1,759-87.9-162-2,00963.7-8623,015+52891.26
'26/02/25211211200204-5.96-2.845.237,07034,8081.0676-5,807+2,249-396-3,95464.1-1,09023,101-792841.23
'26/02/24199213199210+15.9+8.187.1642,93236,2041.1989.8-5,613+963+715-3,93564.8+5824,191+1203631.5
'26/02/23184194182194+17.4+9.836.7431,63823,2811.3660.8+4,524+1,530+387+6,44265.2-83524,133+1002431.01
'26/02/11179181176177-1.99-1.112.789,5449,2091.0417.1-1,107-83-62.5-1,25264.7-48424,970-191430.57
'26/02/10181182176179-1.99-1.13.318,11715,1131.232.6-287-19-82.1-38864.8-1,07225,454-211620.64
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
'26/02/09187189180181004.9531,88620,5911.5558.9-1,913-11-101-2,02564.8-1,40026,526-211830.69
'26/02/06183186175181-7.95-4.215.7931,67424,9701.2757.5-1,962-60-745-2,76865-56927,926-502040.73
'26/02/05197203188189-8.94-4.527.5450,74055,0440.9299-10,551-83-767-11,40265.4-4128,495-1832540.89
'26/02/04180198180198+17.9+9.949.6759,49739,3941.51115+19,026+66+478+19,57066.5-2,34728,536+2674371.53
'26/02/03190194172180-2.48-1.361258,07040,6891.43106-7,402+214-523-7,71264.5-15330,883-1011700.55
'26/02/02194196175182-11.9-6.1410.763,36955,3901.14118+2,365+347-1,045+1,66765.3-4,36131,036-2302710.87
'26/01/30175194172194+17.4+9.8312.459,06648,5951.22111-1,287+1,301+2,040+2,05465+4,35335,397+3355011.42
'26/01/29176187171177+1.49+0.858.7839,13837,0711.0670.2-569+115-530-98465.1+4,79031,044-121660.53
'26/01/28167180165175+11.4+6.978.7932,42920,3231.656.8+2,834-230+1,026+3,63065.1+6,27726,254+721780.68
'26/01/27164169162164+0.5+0.34.269,6697,7041.2616.1-196-838+233-80064.8+8919,977-21060.53
'26/01/26169169163163-5.96-3.523.238,26621,7980.3813.7-3,616-119-192-3,92664.8+21919,888-231080.54
'26/01/23166175165169+5.96+3.655.7823,89915,8321.5141.2+6,126+25.6+227+6,37965.2-1,32919,669+71310.67
'26/01/22162167162163+4.97+3.133.1310,5238,1001.317.4-447+42+198-20764.6-55220,998-71240.59
'26/01/21161163157158-4.97-3.043.6516,38012,3771.3226.3+1,010-66-293+65064.7-1,23321,55001310.61
'26/01/20169169162163-5.96-3.524.1123,13416,5771.438.4-430-8.93-171-61164.6-2,21622,783-321310.57
'26/01/19179180168169-3.48-2.016.928,83825,5721.1350.1-8,997+319-358-9,03664.3+1,05524,999-571630.65
'26/01/16169178166173+6.46+3.887.4642,88730,1101.4275.1+1,844+1,625+371+3,84065.3+54823,944+622200.92
'26/01/15168173162166-0.99-0.596.5326,86217,4671.5445.3-3,494+184-659-3,96965+1,56123,396+51580.68
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
'26/01/14171175166167+4.47+2.745.7933,92748,8240.6958.1-701+1,779+1,169+2,24765.4+1,04921,835+91530.7
'26/01/13164173161163+5.46+3.477.2647,47330,9871.5379.7-373+664+1,634+1,92565.3+4,00920,786+141440.69
'26/01/12145157145157+13.9+9.69920,18614,0801.4331.5+1,667-800+341+1,20865.4+4,69016,777+251300.77
'26/01/09143145140144+1.49+1.053.55,3233,4771.537.64-501+11.2-107-59665.2-1612,087+31050.87
'26/01/08148149142142-5.46-3.75.056,0104,9851.218.72-2,680+45-165-2,80065.2+30112,103-151020.84
'26/01/07147148145147+2.98+2.062.4112,7096,6931.918.8-1,062+36.1+173-85265.5+29311,802+161170.99
'26/01/06141145141145+4.97+3.562.856,5914,6071.439.49+323-20+356+65965.6-24311,509-91010.88
'26/01/05141143137140004.2711,9886,7101.7916.8+2,645-5,539+174-2,72165.7+28811,752-1991100.94
'26/01/02142142138140-1.49-1.062.827,5564,5471.6610.6+1,714-2,963+325-92565.4+23311,464-33092.7
'25/12/31141143140141+0.99+0.711.773,5422,5981.365.03+1,720-1,319+2.45+40365.3-20311,231-13122.78
'25/12/30142142139140-1.99-1.42.16,5884,4431.489.29+2,570-3,781+87.1-1,12465.4+13311,434+2093132.74
'25/12/29145145142142-1.49-1.042.084,2993,6891.176.15+515-1,242+13.6-71465.1+9111,301-71040.92
'25/12/26145146142144-0.99-0.692.4110,9264,8652.2515.8+5,208-6,429-30.9-1,25265.1+18011,210+11110.99
'25/12/24144146143145+1.49+1.041.7410,5364,8842.1615.3+6,117-6,454-93.8-43164.6-2511,03001101
'25/12/23145146143143002.7811,6275,1602.2516.8+6,501-6,450-109-58.764.2-14611,055-21101
'25/12/22141146141143+4.97+3.63.9614,7097,5511.9521.2+7,685-6,992+428+1,12163.6-14611,201+81121
'25/12/19139140137138+0.5+0.362.1714,9335,7752.5920.8+7,924-7,338-114+47262.8-9811,347+21040.92
'25/12/18138138137138-1.49-1.071.074,0083,1661.275.55+481-732+115-13562.1+8711,445-1951020.89
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
'25/12/17137140136139+2.48+1.822.915,9814,5971.38.33+974-1,103+488+35962-14211,358+62972.61
'25/12/16139139134137-3.48-2.483.557,0175,8981.199.62-784-445+128-1,10161.8+3711,500-202912.53
'25/12/15138140137140-1.99-1.42.16,7266,4021.059.36+911-148-33.7+72961.9-27011,463-143112.71
'25/12/12146146141142-2.98-2.053.775,5945,3061.058.04-948-514-174-1,63561.8+21811,733-193252.77
'25/12/11146148144145-0.5-0.343.078,1246,0301.3512+482-245-30.3+20762-27611,515-13442.99
'25/12/10146146144146-0.99-0.681.367,4924,9481.5110.9-1,259+69+153-1,03762.1+28611,791-143452.93
'25/12/09145149144146+0.5+0.343.49,0616,0211.513.4+454+8-21.4+44062.3-23911,505-33593.12
'25/12/08145147144146-0.5-0.342.717,5005,4081.3911+167+67.6+9.99+24562.3-7311,744-173623.08
'25/12/05144148143146+1.99+1.373.787,2915,5121.3210.7-197+17+67.8-11262.3+29911,817-73793.21
'25/12/04145146143145+0.99+0.692.774,5093,1671.426.57+653+3-38.3+61762.1-21911,518-33863.35
'25/12/03144146143144-1.49-1.032.054,8443,4841.397.03-747+71-48-72462.1+7711,737-73893.31
'25/12/02147148144145-1.49-1.022.715,0704,6381.097.45-365-17-129-51162.2+33411,660+193963.4
'25/12/01146150144146+1.99+1.374.479,6167,1271.3514.2-1,169+215+304-65062.2+10011,326+23773.33
'25/11/28143146141145+2.48+1.753.56,2634,8251.39.04+632-297-74.5+26162.2-12811,226-403753.34
'25/11/27141144140142+2.98+2.142.867,6955,8341.3211+133-204+52.5-18.262.2-12611,354-304153.66
'25/11/26138140136139+1.49+1.082.899,2246,3511.4512.8-808+337+153-31862.5-6011,480-384453.88
'25/11/25140141137138-1.99-1.422.8512,5818,5471.4717.5-4,948+1,670-16.5-3,29462.8+40611,540-4694834.19
'25/11/24140140134140-0.5-0.354.2627,16514,2401.9137.4-9,496+6,392-90.6-3,19563.4+34611,134+2959528.55
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
'25/11/21135143135140006.0320,26711,2811.828.7-6,431+8,038-301+1,30664.3-38810,788+1486576.09
'25/11/20139143138140+4.97+3.683.3120,54410,6421.9329.1-8,711+7,921+41.4-74864.9+22211,176+2135094.55
'25/11/19138138135135-2.48-1.812.5320,36310,8731.8727.9-8,940+8,042+380-51865.5+2610,954-432962.7
'25/11/18140144138138-3.48-2.464.5819,05810,0861.8926.8-7,453+6,061+329-1,06366.2+16410,928+393393.1
'25/11/17142144139141+0.5+0.353.5314,0408,1181.7320.1-4,730+5,556-60.2+76567.1-10710,764+363002.79
'25/11/14146148140141-9.44-6.295.6315,49113,3101.1622.2-2,515+158-121-2,47867.6+66310,871+632642.43
'25/11/13144153143150+6.46+4.56.9226,16516,5441.5839.1+2,797-232-38+2,52767.8-18610,208-142011.97