≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4991 環宇-KY / K線圖(日)

4991 環宇-KY

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
291321.5-30.5-9.49%3.89%289.5302289.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,1679.27億5,103621股/筆292.67.9288.990.1
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)
2,7759.16億4,565608張/筆330.3-35.5 (-9.94%)

連續漲跌: 連4跌  ( -100.5元 / -25.67%)

財報評分: 最新60分 / 平均55分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 〈環宇法說〉環宇-KY前3季EPS達3.91元 Q4、明年成長動能續強 (Anue鉅亨 11/03 21:31)

• 環宇-KY2026年第3季合併財務報告 (公告訊息 11/03 16:46)

• 董事會決議辦理收回已發行之限制員工權利新股註銷減資 (公告訊息 11/03 16:45)

• 環宇-KY董事會決議通過於授權投資額度內，參與威力富科技股份有限公司現金增資案 (公告訊息 11/03 16:21)

• 環宇-KY受邀參加元大證券舉辦之環宇-KY(4991)線上法人說明會 (公告訊息 10/29 15:49)

• 〈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)

• 環宇-KY有價證券近期多次達公布注意交易資訊標準, 故公告相關訊息，以利投資人區別暸解。 (公告訊息 10/08 15:15)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈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)

• 美傳擬禁中國光模組！台股光通訊族群點火　5檔強勢亮燈攻頂 (ETtoday新聞雲 10/02 12:43)

• 200G PD量產、缺料出貨緩解 環宇-KY Q3業績有望逐季加溫 (Anue鉅亨 09/18 20:07)

• 〈焦點股〉「3.2T矽光子引擎」技術發表 華星光、環宇-KY漲停領漲光通訊股 (Anue鉅亨 09/18 13:15)

• 環宇-KY受惠基板缺料逐步舒緩 營運有望逐季成長 (Anue鉅亨 09/14 20:11)

• 〈台股開盤〉電金傳同步下殺 重挫逾900點摜破4萬6大關 (Anue鉅亨 09/11 10:04)

• 環宇-KY受邀參加UBS證券舉辦之UBS Taiwan Summit 2026 (公告訊息 09/09 14:02)

• 快訊／2檔「抓去關」新名單　安瑞-KY每45分鐘撮合一次 (ETtoday新聞雲 09/03 18:05)

• 環宇-KY受邀參加麥格理證券舉辦之Macquarie Asia Technology Conference 2026: Next Innovations (公告訊息 09/02 16:58)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 環宇-KY自結7月虧損0.18元 外資仍喊買看好光通訊發展 (Anue鉅亨 08/31 19:50)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 〈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)

• 〈焦點股〉磷化銦傳Q4漲價大利多 聯亞、全新3檔亮燈衝漲停 (Anue鉅亨 08/17 13:50)

• 【獨家揭秘】第三季最狂主流！ 10檔最具爆發力的飆馬股在這！？ (Anue鉅亨 08/14 09:07)

• 禾伸堂、華星光等4檔飆股明起抓去關禁閉 處置期間至8/20 (Anue鉅亨 08/13 19:53)

• 4檔「抓去關」新名單　被動元件禾伸堂入列 (ETtoday新聞雲 08/13 18:10)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 〈台股開盤〉電子權值領軍飆漲逾900點 衝破4萬5及季線大關 (Anue鉅亨 08/10 09:44)

• 〈環宇法說〉光通訊市場持續供不應求 美禁中國光收發器有利後市營運 (Anue鉅亨 08/05 21:20)

• 環宇-KY修訂2026年限制員工權利新股發行辦法 (公告訊息 08/05 16:58)

• 環宇-KY2026年第2季合併財務報告 (公告訊息 08/05 16:58)

• 傳美再釋禁令！光通訊股美股噴漲至台股　聯亞等9檔飆漲停 (ETtoday新聞雲 08/05 10:13)

• AI資金回流誰受惠？ 點名9檔CPO、記憶體、散熱飆股 (Anue鉅亨 08/05 09:55)

• 〈焦點股〉Lumentum示警磷化銦缺料危機 聯亞、全新逾5檔亮燈漲停 (Anue鉅亨 08/04 11:53)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 都關禁閉了還跌 今26檔同遭處置 被動元件3檔齊跌停 新關進來3檔綠燈閃爍 (Anue鉅亨 07/30 12:32)

• 3檔「抓去關」新名單　聯友金屬-創延長處置至8／12 (ETtoday新聞雲 07/29 17:58)

• 環宇-KY舉辦2026年第二季線上法人說明會 (公告訊息 07/29 17:11)

• 環宇-KY2026年第二季財務報告董事會召開日期為2026年08月05日 (公告訊息 07/28 15:00)

• 〈焦點股〉輝達進軍暗光纖 光通訊加把勁持續反彈逆勢堅挺 (Anue鉅亨 07/27 12:18)

• 輝達殺入CPO！　分析師揭「8家台廠」迎黃金爆發期 (ETtoday新聞雲 07/25 07:34)

• 聯亞漲停只是第一槍？ 輝達全面導入CPO，8大供應鏈迎黃金爆發期！ (Anue鉅亨 07/24 08:57)

• 輝達傳秘密收購全美「暗光纖網路」　台廠光通訊股嗨翻7檔漲停 (ETtoday新聞雲 07/22 11:16)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 環宇-KY董事會決議2025年度第2次限制員工權利新股發行事宜 (公告訊息 07/17 15:22)

4991 環宇-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,963日
成交價: 291元 (-30.5元/ -9.49%)成交張數: 3,167張成交金額: 9.27億元
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174高
近173日新低
連4跌
(-100.5元/ -25.7%)
第437高
近2日新高
第294高
近2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

結算價
291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367.5388452518465644163.584.634.155466.7--228.5
漲跌價-76.5-97-161-227-174-353+127.5+206.4+256.85+237+224.3--+62.5
漲跌幅-20.8%-25%-35.6%-43.8%-37.4%-54.8%+78%+244%+752%+439%+336%--+27.4%
振幅26.8%28.9%38.3%47.2%58.2%94%458%971%2540%1607%1301%--305%
成交張數1.19萬1.79萬2.98萬6.04萬27.1萬51.2萬108萬521萬542萬544萬675萬--87.2萬
成交金額39.6億62.4億113億258億1,302億2,635億4,428億9,677億9,819億9,829億1.07兆--4,047億
週轉率9.83%14.7%24.5%49.8%223%422%888%4291%4462%4483%5561%--719%

* 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
'26/11/06289.5302289.5291-30.5-9.493.893,1675,1030.629.27+497-8-26.3+46323-6116,811-121580.85
'26/11/05341346.5321.5321.5-35.5-9.9472,7754,5650.619.16-132+35+5.26-91.522.6-1387,422+371792.41
'26/11/04375388331357-10.5-2.8615.55,9957,5750.7921.2-108+188-17.2+63.222.6-2677,560+391421.88
'26/11/03379.5397367.5367.5-24-6.137.543,9435,3450.7414.9+705+123-23.2+80522.6-5647,827+571031.32
'26/11/02372401.5372391.5+3.5+0.97.62,0162,8140.727.89+48.4+2-1.77+48.722-408,391+7460.55
'26/10/30404413384388-36.5-8.66.832,1985,1600.438.61+2490+1.67+25021.9-2908,431+1390.46
'26/10/29460462.5421424.5-17-3.859.42,6383,6340.7311.6-498+68-0.54-43021.7+778,721+2380.44
'26/10/28435444429441.5+25+63.61,8342,8860.648.03+70.3+27+0.41+97.722.1-378,644-1360.42
'26/10/27439.5439.5414416.5+1.5+0.366.142,2782,9800.769.71+357+55+0.33+41322-1208,681-12370.43
'26/10/22457457411.5415-37-8.1910.12,9466,1980.4812.7-435+11+1.87-42221.7-1368,801-4490.56
'26/10/21448.5466434452+22.5+5.247.453,4024,3520.7815.3+312+6-1.22+31722-48,937-16530.59
'26/10/20431448.5428429.5-2-0.464.752,2333,6880.619.77-1860+0.31-18521.6-528,941+30690.77
'26/10/19418.5438413431.5-11.5-2.65.642,1794,2520.519.27+1920-3.7+18821.7-1928,993-8390.43
'26/10/16446453.5434443+1.5+0.344.422,3934,2280.5710.6-70+2-20.9-88.921.5-269,185+3470.51
'26/10/15453465439441.5-46-9.445.333,2847,9160.4114.8-554-2-68.3-62421.5-1959,211-18440.48
'26/10/14478498472487.5+13.5+2.855.493,4914,9230.7117-292+22+4.38-26521.7+339,406+9620.66
'26/10/13490495462474-36-7.066.474,4578,9590.521.3-2080-7.59-21621.9-3119,373+2530.57
'26/10/12526534502510-1-0.26.266,7758,4110.8134.922.1-3219,6840510.53
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
'26/10/08513515498511-7-1.353.282,4165,0830.4812.2-2820-2.56-28522.6-210,005-13510.51
'26/10/07525552516518+13+2.577.138,59311,4100.7545.7+232+139+11.6+38222.8+9810,007+3640.64
'26/10/06528535503505-19-3.636.114,7388,8260.5424.5+116-21+29.2+12422.4+1409,909-11610.62
'26/10/05547547519524-10-1.875.2410,21814,2680.7254-1,556+235-93.6-1,41521.9+7279,769-35720.74
'26/10/02509534498.5534+48.5+9.997.318,59311,9310.7244.5+781+117+116+1,01422.6-1539,042+511071.18
'26/10/01485491.5479.5485.5-2.5-0.512.462,1493,3730.6410.4-360+439+15.8+95.221.9-249,195-4560.61
'26/09/30485498471.5488+13.5+2.855.585,1326,9320.7424.9+40+108+17.7+16522.109,219-35600.65
'26/09/29455493455474.5+11+2.378.24,2845,6830.7520.4+464+170-33.9+60021.9-889,219-1951.03
'26/09/24447.5464436463.5+16+3.586.263,1544,8270.6514.3-54.6+2+1.14-51.421.5+899,307+45961.03
'26/09/23476.5477.5439.5447.5-25.5-5.398.035,55010,6510.5225.2+474-1,032+11.3-54721.5-2319,218-15510.55
'26/09/22499504470473-25-5.026.835,67610,4000.5527.4-1,622-19+3.36-1,63821.1+49,449-74660.7
'26/09/21480508478498+24+5.066.338,18710,0800.8140.5+59.30-3.5+55.822.2+5199,445+111401.48
'26/09/18450.5474450.5474+43+9.985.457,57510,0450.7535.5+51.7+50+10+11222.2+4998,926+571291.45
'26/09/17445458428.5431+3+0.76.893,7345,1310.7316.5-173+11.5+7.48-15422.1+328,427+3720.85
'26/09/16424438.5417428+10+2.395.144,2105,4720.7718-7820+2.31-78022.1+2758,395-33690.82
'26/09/15445.5448418418-27-6.076.742,9746,2630.4712.8-417-2+18.9-40022.7+358,120+171021.26
'26/09/14430451.5422445-3.5-0.786.583,5275,3290.6615.4+332+3-54.7+28022.9+348,085+5851.05
'26/09/11455478448.5448.5-39.5-8.096.054,2459,2260.4619.6-4160-18.1-43422.3+1098,051-22800.99
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
'26/09/10499.5511487488-11-2.24.818241,7460.474.09-2450-3.03-24822.5-457,942-321021.28
'26/09/09511520495499+6+1.225.077561,5890.483.83+1060-28.2+77.722.7-717,987-71341.68
'26/09/08500501467493-1-0.26.887022,2210.323.4+29.7-15+7.88+22.622.5-1488,058+21411.75
'26/09/07520520489494-3-0.66.245911,7330.342.97-38.20+14.7-23.522.4-608,206-201391.69
'26/09/04499505470497+12.5+2.587.221,1692,1490.545.77+68.20+42.2+11022.3-2798,266-3911591.92
'26/09/03536560480.5484.5-45.5-8.581513,45021,1940.6370.2-1,072+154+8.51-91022+758,545+2745506.44
'26/09/02524545524530-14-2.573.865,8578,6890.6731.3-408-61-1.76-47122.3+308,470+842763.26
'26/09/01530554511544+5+0.937.989,31513,7030.6849.7-1,436+178+0.96-1,25722.5+3538,440+231922.27
'26/08/31515543505539+19+3.657.316,1449,5160.6532.2-4340+18.1-41623.6+4538,087+81692.09
'26/08/28538540511520-18-3.355.399,44814,0840.6749.6+8310-64.4+76723.9+1047,634-1111612.11
'26/08/27508538500538+48.5+9.917.768,17610,7230.7642.9+870+164+68.1+1,10223.2-5307,530+1622723.61
'26/08/26442489.5442489.5+44.5+1010.75,0936,9760.7324+531-2+87.3+61722.3+668,060+511101.36
'26/08/25435451.5418.5445+10+2.37.594,1056,1830.6617.8-5820+1.6-58122+1047,994-3590.74
'26/08/24481483435435-46-9.569.984,5969,3870.4921-752-1-6.2-75922.3+917,890-1620.79
'26/08/21512520481481-39-7.57.58,91313,7000.6544.4-2,626+342+5.02-2,27922.7+6987,799+10630.81
'26/08/20505520480520+33.5+6.898.221,4302,8080.517.16-52.10-22-74.124.6-1317,101-51530.75
'26/08/19461.5495457.5486.5+1.5+0.317.739831,7230.574.75+2290-56+17324.6-2267,232+241041.44
'26/08/18497500482485-3-0.613.691,4512,8170.517.16-127+1+12.5-11324.4-2557,458-9801.07
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
'26/08/17478492472488+28+6.094.358971,9470.464.34+2030+19+22224.3-1807,713-62891.15
'26/08/14465482460460-18-3.774.69592,3120.414.5+205-2+12+21524.1-2167,893-2521511.91
'26/08/13503512478478-6.5-1.347.028,67411,7840.7442.3-43-739-2.38-78523.9+1728,109+3204034.97
'26/08/12486500460484.5+3.5+0.738.3211,59115,8640.7356-1,932+172+15.6-1,74423.9+8757,937-79831.05
'26/08/11491522461481-30-5.8711.99,53814,0890.6846.5+105+34-51.2+88.125.3+427,062+711622.29
'26/08/10490511489511+46+9.894.733,6104,1600.8718.325.2-2077,020+16911.3
'26/08/07443478.5443465+23+5.28.031,2521,8120.695.81+7150-45+67024.5-3487,2270751.04
'26/08/06422.5452.5422.5442-27-5.766.41,7162,9190.597.52+25.2-430+94-31123.9-497,575+16750.99
'26/08/05469469453469+42.5+9.963.752,1522,8730.7510-191+64.6+81.7-44.723.9+407,624+36590.77
'26/08/04420426.5420426.5+38.5+9.921.685438620.632.31+1770+13.3+19124-1287,584+2230.3
'26/08/03368388368388+35+9.925.675258010.662.02+1600-1.24+15923.9-1817,712-3210.27
'26/07/31353353350353+32+9.970.933666590.551.29+68.2-22+11+57.223.8-687,893-50240.3
'26/07/30321352.5321321-35.5-9.968.848031,6200.52.66+620-10.1+51.923.7-2377,961-196740.93
'26/07/29392.5401356.5356.5-39.5-9.9711.26,1746,9310.8922.9+508+0.35-18.5+49023.6-1868,198+1042703.29
'26/07/28400430.5392.5396-37.5-8.658.778,1348,5740.9533.5+4560-9.95+44623.2-3448,384+251661.98
'26/07/27411447.5404433.5+16.5+3.9610.46,8787,5190.9129.3-254-16+3.67-26722.7+1258,728+241411.62
'26/07/24428460406.5417-19-4.3612.312,54313,6980.9254.6-1,2650-21.2-1,28622.8-2388,603-61171.36
'26/07/23435454414436+15.5+3.699.5113,73213,3741.0360.3-1,730+92-59.6-1,69823.7+1,1428,841-821231.39
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
'26/07/22405420.5398420.5+38+9.935.883,4232,1981.5614.1-4730+18.3-45524.9+3647,699+1552052.66
'26/07/21365382.5358382.5+34.5+9.917.043,3473,5240.9512.4-182-485+12.5-65525.4+2097,335+16500.68
'26/07/20358365.5327.5348-12-3.3310.64,6685,2810.8816.2+1,119-564-10.6+54525.5-5797,126-116340.48
'26/07/17382.5387.5360360-40-106.884,1356,4100.6515.4+1,936-515+12.2+1,43224.6-9927,705+731501.95
'26/07/16414.5415394.5400-26-6.14.813,0655,1100.612.4+843-407-24.1+41223-1678,697-48770.89
'26/07/15435.5436413.5426+9+2.165.42,9194,1770.712.4-285-15.1+9.46-29022.2+818,864-31251.41
'26/07/14440458405.5417-33.5-7.4411.74,6268,1190.5719.5+1,354-70-190+1,09422.5-3788,783+921281.46
'26/07/13464471437.5450.5-11-2.387.263,3355,3880.6215.1+702+7-20+68921.3-3819,161-3360.39
'26/07/09505506461.5461.5-20.5-4.259.235,0547,7520.6524.4+173-226-20.6-73.520.4-1089,542-13390.41
'26/07/08485504467.5482+13+2.777.788,1179,4680.8639.2+830-35-123+67220.209,650-80520.54
'26/07/07512530469469-52-9.9811.79,91714,9320.6649-363-168+20.9-51019.3+2619,650+601321.37
'26/07/06578586521521-57-9.8611.26,37914,1450.4534.9-1,939+76-75.2-1,93818.7+8329,389+29720.77
'26/07/03511578511578+52+9.8912.74,3024,9080.8824.1-443-139-34.4-61719.8+2868,557+24430.5
'26/07/02520535518526-17-3.133.135171,1650.442.71-86.90+113+26.120.1-678,271-7190.23
'26/07/01532546525543+13+2.453.966321,4020.453.41+64.5+4+39.9+10820.2-1548,338+2260.31
'26/06/30504530501530+47.5+9.846.016031,4220.423.08+75.9-172-2-98.120.1-138,492-8240.28
'26/06/29503520465.5482.5-24.5-4.8310.78742,7430.324.26+185-250+63.9-1.8720.1-1208,505-8320.38
'26/06/26560560506507-55-9.799.618662,5510.344.51-1690+30-13919.9-1658,625+1400.46
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
'26/06/25575575557562-1-0.183.25371,7620.33.03+92.7+13.9+11.8+11820.1-1388,790-1390.44
'26/06/24536566533563+27+5.046.167452,0480.364.15+189+36+13+23820-1168,928+12400.45
'26/06/23566566520536-28-4.968.161,2722,3730.546.84+450-517+87.7+20.619.8-1389,044-37280.31
'26/06/22566566555564-2-0.351.948122,0280.44.56+1810+5+18619.4-1699,182-89650.71
'26/06/18530566527566+6+1.076.961,4652,6200.567.98+195-457+43.2-21919.2-1259,351-481541.65
'26/06/17568582550560-27-4.65.456,09510,1740.634.4-566-215+21.8-76019-3509,390+1351922.04
'26/06/16574598574587+43+7.94.417,3129,8010.7543.2+1370+15.9+15319.3+4919,740+30570.59
'26/06/15570573539544-10-1.816.147,38910,6650.6940.7-2,0880+30.3-2,05719.1+9649,249-5270.29
'26/06/12577577525554+24+4.539.816,5099,3190.735.9-1800+18.8-16120.7+7128,285-4320.39
'26/06/11518541485.5530-9-1.6710.38,26010,9750.7542.2+2,823-21+11+2,81320.8-5547,573-49360.48
'26/06/10572584539539-59-9.877.535,33612,0020.4429.8+1,057-661-10.1+38618.5-3488,127+60851.05
'26/06/09620646595598-14-2.298.336,13110,7450.5737.6-345+268+27.9-49.517.8+3938,475+4250.29
'26/06/08589618589612-42-6.424.432,1915,2830.4113.2+132-36-17.2+78.618-1298,082-17210.26
'26/06/05682689621654-28-4.119.974,0687,6770.5326.8+394-160-83.4+15117.8-1588,211+7380.46
'26/06/04702708680682-49-6.73.832,8566,9820.4119.8-358-1.7-3.63-36317.4-198,369-75310.37
'26/06/03730763714731+29+4.136.985,1077,1430.7237.7+92.2+50.2+29.8+17217.6+88,388+51061.26
'26/06/02756773677702-33-4.4913.16,17010,9050.5744.3-381-438+3.14-81617.4+148,380+671011.21
'26/06/01730754709735+5+0.686.164,9997,2340.6936.8-397+70+5.06-32117.6-238,366-26340.41
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
'26/05/29698774685730+25+3.5512.68,71113,7040.6463.2-1,285-68+55.8-1,29817.7+8788,389-39600.72
'26/05/28765766705705-78-9.967.796,94716,9020.4150.1-622-397+4.03-1,01518.5-3767,511-291991.32
'26/05/27880881783783-87-1011.35,50415,4430.3644.8-1,225-320-16.5-1,56119+3687,887+1553904.94
'26/05/26850877791870+30+3.5710.24,1199,1140.4534.7+194-144-0.6+49.719.9+2127,519-12353.13
'26/05/25865895840840+26+3.196.766,42510,1530.6356.1+683+24-21.7+68619.8+4277,307+252363.23
'26/05/22766814750814+74+108.652,0143,5800.5616+1,0540+1.94+1,05619.2-2826,880+22113.07
'26/05/21723750720740+40+5.714.299852,1020.477.25+3690+8.16+37718.3-957,162+342092.92
'26/05/20688700679700+33+4.953.159061,5890.576.26+3000-11+28918-917,257+21752.41
'26/05/19675695650667-31-4.446.451,0311,2320.846.88+349-188-24.8+13617.8-707,348-11732.35
'26/05/18628698600698+56+8.7215.37861,6350.485.17+3490+1.91+35117.5-1917,418+71742.35
'26/05/15716716638642-66-9.32117512,0230.374.97+110+17+16+14317.2-1277,609-41672.19
'26/05/14731731700708+8+1.144.437071,2570.565.06+2460+11.4+25717.1-1147,736-11712.21
'26/05/13710713676700-40-5.4155591,5760.353.88+1900-1.31+18916.9-1557,850-131722.19
'26/05/12721740690740+54+7.877.291,4792,3040.6410.6+9910+8+99916.7-2448,005-461852.31
'26/05/11629708615686+42+6.5214.41,4502,4970.589.68+854-500+80415.9-2418,249-1352312.8
'26/05/08656692640644-46-6.677.546,35911,5080.5541.8+694-1,017-3.52-32715.2-1458,490+2053664.31
'26/05/07712723659690-35-4.838.837,05612,3560.5748.9-546-160-25.1-73114.5-348,63501611.86
'26/05/06752771685725-19-2.5511.611,81716,3160.7285.9-464-35-131-62914.9-6348,669+91611.86
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
'26/05/05690744682744+67+9.99.165,6317,0590.840.9+1,2340+46.4+1,28015.3+4159,303+491521.63
'26/05/04731731665677+1+0.159.767,76811,7370.6654.2-1,403-8.5-171-1,58314.2+3258,888-131031.16
'26/04/30644676635676+61+9.926.676,80012,2410.5645.2+603-10-40.7+55215+1458,563+131161.35
'26/04/29631672605615-12-1.9110.78,70112,5000.755.8-825-9-40.7-87514.4+5958,418+61031.22
'26/04/28588627583627+57+107.728111,6280.54.93+77.9-20-145-87.515.1+77,823-3961.23
'26/04/27616616537570-26-4.3613.31,4173,6320.397.8+103-2+149+25015-1557,816+25991.27
'26/04/24650651572596-39-6.1412.41,5963,2080.59.47+263+125+80.8+46814.9-2197,971-2740.93
'26/04/23720720624635-58-8.3713.91,0602,9920.356.87+222+6+7.88+23614.7-2128,190-4760.93
'26/04/22701707688693-28-3.882.647842,1600.365.5-133+2.6-3-13314.5+518,402-10800.95
'26/04/21724724670721-3-0.417.468352,3240.365.81-95.5+104+7+15.814.6-888,351-21901.08
'26/04/20678725678724+64+9.77.129151,7920.516.54+43.1+39.2-13+69.314.7-788,439+51111.32
'26/04/17628660622660+60+106.331,0001,9550.516.4+226+25+17+26814.7-688,517+111061.24
'26/04/16609609572600-6-0.996.111,0572,5550.416.24-130+2-88.4-21714.5-578,585-158951.11
'26/04/15620629606606-15-2.423.78652,1930.395.34-107+3-36-14014.6-1098,642-2182532.93
'26/04/14615641603621+38+6.526.5211,30416,0690.770.8+345+260-226+37914.5+2998,751+4294735.41
'26/04/13567597565583+31+5.625.81,3232,1960.67.68-234+100+2.66-13114.2-338,452+11440.52
'26/04/10529552510552+31+5.958.068861,7530.514.75+1300+4+13414.4-1868,485-5330.39
'26/04/09536565507521+4+0.7711.21,4502,9580.497.8-114-69+37-14614.3-1258,671+20380.44
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
'26/04/08508517508517+46.5+9.881.911,1061,7240.645.69+106-151+7-37.617+1428,799+2180.2
'26/04/07460478.5457470.5+35.5+8.164.941,3352,5560.526.3+287+148-4+43117-1748,657+7160.18
'26/04/02432.5436.5420435+15+3.573.939771,5130.654.22+328+140+39.4+50716.7-1328,831+290.1
'26/04/01415425415420+30+7.692.564941,4640.342.08+74.50+15+89.516.5-898,963+770.08
'26/03/31409413388390-40-9.35.811,3332,8130.475.27+4750+1.73+47716.4-3829,052000
'26/03/30412430412430-16-3.594.049092,1340.433.83+1320+40+17216-2349,434000
'26/03/27398446398446+4+0.910.91,2711,9830.645.34+138+11+102+25115.9-2499,668-1200
'26/03/26439.5477430442+5+1.1410.817,76918,7850.9581.2-273+504-127+10415.8-2479,917-275120.12
'26/03/25434437432437+39.5+9.941.262,6852,4671.0911.7-195+85+65-4516+83110,164+1052872.82
'26/03/24415423.5397397.5+12.5+3.256.8821,67419,8861.0989.8-1,026+730-10.3-30716+7289,333-431821.95
'26/03/23412.5448385385-42-9.8414.825,42625,8180.98106-393+474-271-18916.9-6898,605+222252.61
'26/03/20415.5427393.5427+38.5+9.918.6219,80717,2881.1582.7+246+773-133+88617.1+2659,294-492032.18
'26/03/19361388.5361388.5+35+9.97.784,2873,6121.1916.3-2000+42.8-15716.1+8509,029+512522.79
'26/03/18333353.5313353.5+32+9.9512.69,27614,0560.6631-213+28-90.9-27616.2+1,4518,179+602012.46
'26/03/17350352320.5321.5-22.5-6.549.161,5632,4690.635.2-2580+62-19616.4-1116,728+121412.1
'26/03/16341.5344320344+12.5+3.777.248261,1930.692.78+140-31-1716.5-1146,83901291.89
'26/03/13308341308331.5+4.5+1.3810.17851,2520.632.57-61.50+15-46.516.4-1856,95301291.86
'26/03/12331.5341324327-12.5-3.685.016601,3450.492.18+370-58-2116.4-657,138-31291.81
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
'26/03/11320339.5320339.5+30.5+9.876.311,2501,4710.854.2+110+21+3216.4-1577,203+81321.83
'26/03/10324.5324.52883090011.81,2131,8220.673.75-210-1+153-5816.4-997,360-71241.68
'26/03/09309309309309-34-9.9104641,4360.321.43+1360-15+12116.6-1447,459-41311.76
'26/03/06320343320343+10+36.911,1421,6710.683.82+4470+21+46816.4-1287,603+21351.78
'26/03/05355356300.5333-0.5-0.1516.61,8982,6990.76.12+1600+14+17416.1-1697,731-81331.72
'26/03/04345345333.5333.5-37-9.993.11,2062,3090.524.04+87.20-18+69.215.9-2127,900-41411.78
'26/03/03389.5392348370.5-1.5-0.411.81,8032,8140.646.62+277-109-57.2+11115.9-2798,112-61451.79
'26/03/02344379.5344372+27+7.8310.31,8982,4370.787.07+452-240-115+96.715.6-1718,391+61511.8
'26/02/26330355330345+21+6.487.721,3182,4720.534.54+1170+27+14415.3-1288,562-161451.69
'26/02/25319.5324302.5324+18+5.887.032,0012,2040.916.28+2330+76+30915.2-2708,690-21611.85
'26/02/24287306287306+27+9.686.811,9772,1980.95.84+3680+29+39715-3318,960+101631.82
'26/02/23274280273279+10+3.722.61,5821,5920.994.38+1210-34+86.614.7-2159,291-61531.65
'26/02/11259273255269+7+2.676.872,0261,9781.025.4+9290-22.5+90714.6-4619,522-1341591.67
'26/02/10256.5262250262+4+1.554.652,0331,7321.175.23+335-309+115+14113.8-1979,983-2532932.93
'26/02/09271.5271.5253258-5-1.97.0318,71618,1691.0348.8-810-450-273-1,53313.5-19210,180+2655465.36
'26/02/06278.5279263263-29-9.935.4811,1698,2811.3529.7-1,474-3.62-156-1,63414.1+46510,372-2852812.71
'26/02/05268292268292+26.5+9.989.0414,95112,4811.242.2+524-150+51.2+42515.2+2829,907+75665.71
'26/02/04242.5265.5238265.5+24+9.9411.417,57210,6871.6445.7+4,856-881+27.2+4,00214.6-5249,625+4025595.81
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
'26/02/03249.5254.5235.5241.5+10+4.328.2118,44915,7941.1745.9+52.4+133-438-25310.5+37610,149+371571.55
'26/02/02227232225.5231.5-1.5-0.642.791,3761,6510.833.15-99.9+20-11.5-91.410.5-2649,773-21201.23
'26/01/30230233221233+3+1.35.221,5701,9720.83.58+124-0.17+25.8+15010.6-20310,037-21221.22
'26/01/29231231223230+8+3.63.62,4082,4890.975.51+407+30-37.8+39910.4-34210,240+11241.21
'26/01/28217223217222+9.5+4.472.821,8021,80913.98+146+25-56+11510.1-14810,582-41231.16
'26/01/27205.5212.5205.5212.5+9.5+4.683.451,7471,6591.053.69+342+25-268+98.917.5+9310,730-101271.18
'26/01/26204204201203-1.5-0.731.476761,0240.661.37-48.40+149+10117.2-7610,637-91371.29
'26/01/23209209203.5204.5-2.5-1.212.668261,3500.611.7+54.80+77+13217.3-10910,713-1001461.36
'26/01/22209209206.5207+3+1.471.239048871.021.88+2520-26+22617.3-17810,822-142462.27
'26/01/21208209204204-3-1.452.421,2941,4340.92.68+210+50-58+20217-27111,000-1072602.36
'26/01/20198208198207+5.5+2.734.961,6491,6770.983.41+2950-34+26116.9-47811,271-2473673.26
'26/01/19200209199201.5004.967,0956,6001.0814.4+440+9.48+53.516.6-5811,749+4766145.23
'26/01/16205.5210199201.5-1-0.495.436,7146,5551.0213.6-2,371-286-6.22-2,66416.5+44911,807+31381.17
'26/01/15201.5206.5197.5202.5+2+14.496,0525,7951.0412.3-8960-65-96118.2+20211,358+271351.19
'26/01/14218219197200.5-13.5-6.3110.310,43810,8390.9621.4-2,035-466-337-2,83818.9+80311,156-1051080.97
'26/01/13235238212214-19-8.1511.214,46816,1950.8932.2-2,436+793-259-1,90220.4+34210,353+292132.06
'26/01/12222.5235222.5233+16.5+7.625.771,6401,3511.213.76-83.10+194+11122.3-52510,011+101841.84
'26/01/09206219.5206216.5+7+3.346.448877831.131.87-2710+2.02-26922.4-8510,536-521741.65
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
'26/01/08210215209.5209.5-3-1.412.597326791.081.55-1780+27-15122.6-11210,621-1502262.13
'26/01/07222224212.5212.5-5-2.35.296546690.981.42-1540+67-8722.8-12610,733-393763.5
'26/01/06218222217217.5-2.5-1.142.278007411.081.75+590+41+10022.9-31310,859-684153.82
'26/01/05231.5231.5218220-6.5-2.875.969761,0440.942.16+1230+101+22422.8-30711,172-284834.32
'26/01/02227.5227.5223226.5-2-0.881.977177420.971.61+350+6+4122.7-19011,479-275114.45
'25/12/31219229.5219228.5+5.5+2.474.719227001.322.07-180-19-3722.7-16311,669-435384.61
'25/12/30216.5223216.5223002.911,1959941.22.63+680-80-1222.7-18011,832-2885814.91
'25/12/29230230221.5223-7.5-3.253.691,9661,6141.224.42-1220+165+42.922.7-41512,012-7888697.23
'25/12/26231.5231.5223.5230.5-1.5-0.653.4511,7668,3311.4126.9-1,172+6-80.5-1,24622.8+81512,427+5631,65713.3
'25/12/24227.5237.5225232-0.5-0.225.3821,07614,8551.4248.8+5,3880-112+5,27623.8-2,02911,612+3591,0949.42
'25/12/23221232.5220232.5+21+9.935.9112,51112,552128.5+2,141+415-92+2,46519-35813,641+5887355.39
'25/12/22200.5211.5200211.5+19+9.875.974,7553,2701.459.93+1,361+43-17.9+1,38617.2+16113,999+1471471.05
'25/12/19186.5196185192.5+14+7.846.1620,52614,0391.4639.6+883+675-57.7+1,50016+2,26413,838000
'25/12/18182.5184177178.5-4-2.193.841,3151,1301.162.38-151+20+21.8-10915.2-13911,574000
'25/12/17187187179182.5-0.5-0.274.371,9201,0821.773.51+5100+71+58115.3-59911,713-2500
'25/12/16183183.5174183+0.5+0.275.212,9311,8081.625.25+5780-152+42614.8-91312,312-706250.2
'25/12/15173183173182.5+7.5+4.295.712,8482,2101.295.13+2300+94+32414.2-11313,225-3557315.53
'25/12/12171.5175171.5175+4.5+2.642.052,7241,6551.654.74-3980+293-10513.9+3013,338-2371,0868.14
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
'25/12/11173173.5170.5170.5001.761,8731,2961.443.22-1850+162-23.114.2-36013,308-1851,3239.94
'25/12/10174174170170.5-0.5-0.292.341,8051,2521.443.1-780+150+7214.2-28913,668-1651,50811
'25/12/09163.5171163.5171+7+4.274.572,1971,5571.413.7+1,1380+71.2+1,20914-56113,957-2541,67312
'25/12/08163.5164162.5164+1+0.610.928466351.331.38+870+188+27512.9-16814,518-2381,92713.3
'25/12/05162163160.5163+1+0.621.541,3819761.412.23-1730+284+11112.8-31714,686-6672,16514.7
'25/12/04161167160162+2+1.254.387,8466,4841.2112.8+6260-223+40313-33315,003+2062,83218.9
'25/12/03164166159160-4.5-2.744.2610,8928,7341.2517.7-3,6700-111-3,78112.3+71115,336+2682,62617.1
'25/12/02163.5171.5161.5164.5+5+3.136.2712,0838,7131.3920.1+1,4070-34.9+1,37215-51414,625-4722,35816.1
'25/12/01166166158.5159.5-7.5-4.494.498,3066,7551.2313.4-7360-96.5-83313.6+5715,139+9542,83018.7
'25/11/28166174165167+0.5+0.35.4110,5358,0351.3117.9+1,473-1+110+1,58214.1-1,48615,082-211,87612.4
'25/11/27172175.5166166.5-2-1.195.6416,26312,1231.3427.8-813+30+152-63112.7-85816,568+71,89711.4
'25/11/26168170.5163.5168.5+3.5+2.124.2413,0439,1901.4221.9-3570+93.2-26413.4-1,01117,426+391,89010.8
'25/11/25162169.5157.5165+7+4.437.5914,44921,6480.6723.7-1,918+120-150-1,94813.3+1,43018,437-431,85110
'25/11/24152.5158152.5158+8+5.333.671,2081,1361.061.89-370-21-5814.7-2617,007+691,89411.1
'25/11/21155.5157.5146150-12-7.417.12,4261,8411.323.64-4920+188-30414.8-79117,033-5221,82510.7
'25/11/20163.5165.5162162+3.5+2.212.219037751.161.47-2750+122-15315.2+22417,824-142,34713.2
'25/11/19159.5161157158.5-1.5-0.942.57326341.161.16-270+105+7815.4-1917,600-562,36113.4
'25/11/18163165158.5160-6.5-3.93.91,0671,2620.851.72+300-73-4315.5-12317,619-622,41713.7
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
'25/11/17161.5167161.5166.5+5.5+3.423.421,3291,1091.22.19+174-3-40+13115.4+21717,742+412,47914
'25/11/14163165161161-7-4.172.381,4761,2321.22.4-6800+244-43615.3+21417,525-742,43813.9
'25/11/13166.5168.5164.5168+4.5+2.752.451,5021,2531.22.51-262-13+163-11215.8+13617,311-212,51214.5
'25/11/12166167.5163163.5+0.5+0.312.761,5411,2001.282.56-3910+78-31315.9+47417,175+142,53314.7
'25/11/11167.5170163163-3.5-2.14.21,5141,4191.072.53-1500+37-11316.3+12916,701-192,51915.1
'25/11/10164167161166.5+7+4.393.761,9601,7191.143.23+2630+132+39516.4-9116,572-332,53815.3