≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4958 臻鼎-KY / K線圖(日)

4958 臻鼎-KY

日期: 09/18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
473476-3-0.63%3.99%486491472
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
29,900142.4億40,006747股/筆476.23.454.3111.68
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)
26,009126.6億39,493659張/筆486.9-17.5 (-3.55%)

連續漲跌: 連2跌  ( -20.5元 / -4.15%)

財報評分: 最新51分 / 平均52分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 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 09/18 17:25)

• 代子公司PENG SHEN TECHNOLOGY (THAILAND) CO., LTD.公告取得機器設備 (公告訊息 09/17 17:56)

• 健鼎9月接單仍有百億高水準 Q3營收將創高挑戰300億元大關 (Anue鉅亨 09/17 11:59)

• 美股轉多三大證據！2027年『漲價、需求大爆發』產業名單！？ (Anue鉅亨 09/17 10:33)

• 別怕債券殖利率創高！GDP沒衰退都是假利空，2027年供應鏈缺口擴大商機！？ (Anue鉅亨 09/15 08:30)

• 臻鼎擬發8億美元無擔保ECB今申報生效 今年來最大PCB廠籌資案 (Anue鉅亨 09/14 09:47)

• 美債殖利率創高！崩盤前奏？微軟、輝達認證的AI獲利新模式，受惠產業名單！ (Anue鉅亨 09/14 08:30)

• 代子公司鵬鼎國際有限公司公告資金貸與額度案 (公告訊息 09/11 17:32)

• 代子公司慶鼎精密電子(淮安)有限公司及宏恒勝電子科技(淮安) 有限公司公告董事會決議通過吸收合併案 (公告訊息 09/11 17:30)

• 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 09/11 17:28)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 健鼎與金像電8月營收雙創百億元新高 2026年有望晉身千億元大戶 (Anue鉅亨 09/09 15:35)

• PCB載板廠8月營收攻頂！欣興再闖千元大關　南電刷漲停 (ETtoday新聞雲 09/09 10:42)

• 欣興8月營收創高連5個月刷紀錄　載板4雄營收表現一次看 (ETtoday新聞雲 09/08 20:03)

• PCB廠臻鼎1-8月營收1274億元創同期新高 年增19.89% (Anue鉅亨 09/07 18:10)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 外資買超台股883億史上第4大　進出前10檔一文看 (ETtoday新聞雲 09/07 17:33)

• 代子公司鵬鼎控股(深圳)股份有限公司公告2026年第一次臨時股東會決議相關事宜 (公告訊息 09/04 17:33)

• 代子公司禮鼎半導體科技(深圳)股份有限公司公告擬發包土建工程案 (公告訊息 09/04 17:32)

• 外資買超562億！進出前10個股一文看　加碼仁寶、砍台企銀 (ETtoday新聞雲 09/04 17:21)

• 臻鼎-KY受邀參加UBS證券舉辦之 Taiwan Summit 2026 投資論壇 (公告訊息 09/04 15:03)

• 臻鼎-KY受邀參加元大證券舉辦之2026第三季投資論壇 (公告訊息 09/04 15:02)

• 代子公司 Monterey Park Finance Limited 公告取得有價證券 (公告訊息 09/04 15:01)

• 載板三雄落難！欣興刷「洗產地事件」低點　南電力守千元價位 (ETtoday新聞雲 09/04 11:12)

• 外資大賣481億元！進出前10大一次看　南亞科重砍3.4萬張 (ETtoday新聞雲 09/03 18:09)

• 代子公司禮鼎半導體科技(深圳)股份有限公司公告擬取得土地使用權 (公告訊息 09/03 16:29)

• 代子公司禮鼎半導體科技(深圳)股份有限公司公告董事會通過投資建設先進封裝載板基地項目 (公告訊息 09/03 16:24)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 台股開高走低PCB成重災區！　千金股南電領跌、2 檔跌停 (ETtoday新聞雲 09/03 10:24)

• 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)

• 0901 台股盤後｜聯發科領軍台股狂飆 820 點，挑戰47000點大關！三大法人回補 561 億元，投本比 鎖碼玉晶光、臻鼎-KY、台勝科 (Anue鉅亨 09/01 17:31)

• 台積電供應鏈迅得8月營收6.11億元改寫歷年同期新高 年增15% (Anue鉅亨 09/01 17:26)

• 〈台股盤後〉聯發科漲停領權值股大漲820點收最高 直逼4萬7關前 (Anue鉅亨 09/01 14:43)

• 載板訂單炸裂2檔漲停　欣興盤中跌幅狂縮 (ETtoday新聞雲 09/01 13:04)

• 〈台股盤後〉MSCI生效尾盤爆量跌點收斂至202點守住4萬6 月線大漲3008點 (Anue鉅亨 08/31 14:32)

• 欣興、景碩利空大不同！　載板2飆股雙雙觸跌停 (ETtoday新聞雲 08/31 11:25)

• 〈台股開盤〉電子權值走弱一度重挫745點失守4萬6 提防MSCI生效尾盤效應 (Anue鉅亨 08/31 10:15)

• 欣興風暴燒AI供應鏈！謝金河點3台廠中國布局　灰色空間急縮 (ETtoday新聞雲 08/30 13:48)

• 迅得上半年EPS3.79元擬配息3元 估8月營收維持逾6億元高檔 (Anue鉅亨 08/27 10:32)

• 南下新開拓 迅得投資南科友上科技1.5億元拿下23%股權 (Anue鉅亨 08/25 16:50)

• 去槓桿之後，長債殖利率又來襲！美財長放大招！震盪後的長線選股策略 (Anue鉅亨 08/25 11:43)

• 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 08/24 20:37)

• 柏承南通新廠趕上光模塊mSAP製程需求 下半年也不看淡 (Anue鉅亨 08/24 12:03)

• 南下建立協同機制 迅得擬投資友上科技1.5億元拿下逾20%股權 (Anue鉅亨 08/23 10:50)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• 代子公司鵬鼎控股(深圳)股份有限公司公告董事會通過召開 2026年第一次臨時股東會相關事宜 (公告訊息 08/19 17:52)

• 殖利率創高免驚！台股拉回將跳更高，「這兩大優勢」的AI績優股買點出現！ (Anue鉅亨 08/19 11:41)

• 外資終結連6買！提款台股119億元卻敲進萬張凌巨　進出前10一文看 (ETtoday新聞雲 08/18 16:29)

• 指數高檔遇解套賣壓，財報利多反成出貨陷阱？跟著主流資金大舉轉向卡位下半場！ (Anue鉅亨 08/17 17:48)

4958 臻鼎-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共3,604日
成交價: 473元 (-3元/ -0.63%)成交張數: 2.99萬張成交金額: 142億元
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66高
近10日新低
連2跌
(-20.5元/ -4.15%)
第128高
近8日新高
第75高
近8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
473元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價477.5495463457642209.5169.5113.5102.597.764--142
漲跌價-4.5-22+10+16-169+263.5+303.5+359.5+370.5+375.3+409--+331
漲跌幅-0.94%-4.44%+2.16%+3.5%-26.3%+126%+179%+317%+361%+384%+639%--+233%
振幅6.91%6.67%11.9%28.1%45.3%224%309%506%561%588%938%--367%
成交張數7.78萬11.6萬23.7萬61.6萬229萬488萬704萬937萬1,128萬1,323萬2,017萬--619萬
成交金額375億560億1,169億3,001億1.19兆2.2兆2.57兆2.89兆3.13兆3.34兆4.02兆--2.44兆
週轉率7.27%10.8%22.2%57.5%214%456%658%875%1054%1235%1884%--578%

* 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
'26/09/18486491472473-3-0.633.9929,90040,0060.75142-9,027-432-253-9,71252.5+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
'26/09/16482.5498471493.5+16+3.355.6521,88726,4340.83106+1,779+299-428+1,65053.8-33033,945+612730.8
'26/09/15485.5493.5476477.5-12-2.453.5819,16923,8510.892.7-1,784-6+303-1,48753.6+3434,275-512120.62
'26/09/14480498475.5489.5-5.5-1.114.5518,94724,0190.7992.3-906+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
'26/09/10504512493.5494.5-7.5-1.493.6916,35123,1970.781.6-2,555-7.72-12.6-2,57553.8+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
'26/09/07472.5508469501+38+8.218.4234,24847,0770.73169+9,975+2,722+475+13,17254.1-1,74434,719+1123340.96
'26/09/04476477.5446.5463-1-0.226.6833,93051,8960.65156-7,534-208+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
'26/08/28482.5494468480.5+3.5+0.735.4534,24342,6090.8164-64.2+436-86.6+28554.5-832,451+432550.79
'26/08/27457.5480454477+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
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
'26/08/25430444421.5444+8.5+1.955.1713,19819,0200.6957+1,576-506+180+1,25154.2-72732,511-742110.65
'26/08/24440446.5433.5435.5-5.5-1.252.9512,79618,9210.6856.3+681-757-64.3-14154.2-36533,238-152850.86
'26/08/21461461431.5441-22-4.756.3728,40047,4310.6125-2,957-348-548-3,85454.1-31633,603-743000.89
'26/08/20462.5468.5448463+6+1.314.4922,68629,0800.78104+656-776-118-23754.3-31033,919+603741.1
'26/08/19451476.5451457-17-3.595.3830,18343,4880.69140-3,215-1,481-241-4,93854.2-64034,229-1033140.92
'26/08/18507513469474-29-5.778.7539,50561,7260.64193-8,751-433-684-9,86954.5+56734,869+474171.2
'26/08/17491.5515484503+13.5+2.766.3345,34250,8600.89229-3,504+418+310-2,77655.3+51134,302+103701.08
'26/08/14481.5522473489.5+12+2.5110.362,70771,0360.88312+6,384+649+412+7,44555.7-5033,791+103601.07
'26/08/13483506472477.5+6+1.277.2142,13145,7880.92204+143+488-308+32355+70033,841+233501.03
'26/08/12485486468.5471.5-18.5-3.783.5752,83370,4130.75251-15,022-1,861-824-17,70855+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
'26/08/10486488.5470470.5-2.5-0.533.9134,19540,5970.84164-5,966-2,071-50.5-8,08755.5+2,71732,057-174191.31
'26/08/07494.5502468.5473-9-1.876.9533,16737,9570.87159-5,466+119+132-5,21456+74329,340-134361.49
'26/08/06486.5490453482-6-1.237.5850,69652,3820.97240-2,414+2,715-412-11156.5-10028,597-1744491.57
'26/08/05475488461.5488+44+9.915.9724,35925,7270.95116-2,569+230+394-1,94456.8+83428,697+2356232.17
'26/08/04418452417.5444+22.5+5.348.1935,72737,8080.94156+1,195+27+185+1,40757+8627,863+793881.39
'26/08/03418443.5417421.5+8+1.936.4154,72354,4751236-10,778+2,860-193-8,11256.9+2,07027,777+323091.11
'26/07/31413.5413.5407413.5+37.5+9.971.7315,54316,4920.9464.1-354+1,712+315+1,67357.9+1,33825,707+42771.08
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
'26/07/30395420.5368376-28.5-7.051364,94563,3631.02258-5,153-832-9.51-5,99458+15524,369-2012731.12
'26/07/29432432385404.5-23-5.381143,69548,3890.9175+6,152-281+232+6,10358.4-3,04224,214-194741.96
'26/07/28440451.5426427.5-43-9.145.4228,46737,6170.76124+6,886-2,679+185+4,39257.9-2,47227,256+524931.81
'26/07/27480484.5451470.5-11.5-2.396.9534,43937,3510.92160+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
'26/07/20481.5506471.5478.5-42.5-8.166.6235,90947,2880.76175+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
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
'26/07/03580618561613+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
'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
'26/06/11509544495.5529+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
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
'26/06/08456512456512+11+2.211.210,72220,9770.5152.3+295+52-111+23663.4-18726,668+1201200.45
'26/06/05480513450504+11.5+2.3412.88,17720,3700.440.1-145+22.8-216-33863.4-6526,855000
'26/06/04489499.5484492.5-17.5-3.433.0410,60926,8680.3952-1,096-2,516+187-3,42563.5+16226,920000
'26/06/03516524505510-10-1.923.658,47722,8800.3743.5-3.59-2,665-1.97-2,67063.6+3626,758-400
'26/06/02548548501520-28-5.118.5813,27131,3960.4268.8-804-2,948-349-4,10163.6+6526,722-29540.01
'26/06/01542555541548+33+6.412.7212,67325,1160.569.3+1,968-1,331-358+27963.6+17026,657-1482991.12
'26/05/29504515499.5515+29+5.973.1911,45415,2790.7558.2+1,232-836+462+85763.5-2926,487-34471.69
'26/05/28521522479486-46-8.658.0820,68754,5700.38103+240-2,618-462-2,84063.4-1,30426,516-1624501.7
'26/05/27550568522532-8-1.488.5243,17962,3850.69235-2,710-2,338-175-5,22363.4+66227,820-1016122.2
'26/05/26529542516540+11+2.084.9141,90450,4740.83223+3,230+272+163+3,66563.8-44127,158-2047132.63
'26/05/25558558525529+13+2.526.447,33666,4230.71255-6,680+1,551-587-5,71663.5+63027,599-1189173.32
'26/05/22481516480516+46.5+9.97.6753,33157,3510.93266-4,207+3,537+426-24459.8+17026,969+701,0353.84
'26/05/21463.5475.5458.5469.5+30.5+6.953.8752,41561,2450.86245+780+3,420+270+4,47060.3+5526,799+569653.6
'26/05/20412448402.5439+30.5+7.4711.162,23172,3990.86267+4,812+5,761+36.1+10,60960.2-1,33426,744+1459093.4
'26/05/19412415394408.5+20+5.155.4137,67640,3790.93153+894+3,553-64+4,38359.7-10728,078+847642.72
'26/05/18380.5391372388.5-12.5-3.124.7432,27543,1220.75124+1,375-2,688+345-96859.6-3128,185+106802.41
'26/05/15445447.5396401-35.5-8.1311.852,40584,8700.62217-10,036-3,125-433-13,59559.4+28528,216-816702.37
'26/05/14456471.5433.5436.5-6-1.368.5969,59284,2090.83315-11,051+823-387-10,61660.5+9327,931-537512.69
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
'26/05/13405445404442.5+35.5+8.7210.172,78774,4100.98316+23,972+1,183+590+25,74561.6-2,45827,838+928042.89
'26/05/12417434406407-5-1.216.840,07846,3050.87167-4,374+821+118-3,43559.2+19730,296-397122.35
'26/05/11405424.5397412+11+2.746.8641,45442,5800.97171+2,147+161+384+2,69259.6+86230,099+267512.5
'26/05/08427427.5392401-26-6.098.3143,76165,2260.67178-2,789+199-643-3,23359.5-96729,237-827252.48
'26/05/07415429.5403427+15+3.646.4347,73052,2510.91200+3,681+496+361+4,53759.6+95930,204-108072.67
'26/05/06435440400412-14.5-3.49.3856,66870,5650.8237+3,280-321-323+2,63659.3-2,18329,245-978172.79
'26/05/05430445421.5426.5-6-1.395.4340,31858,9230.68174-7,044+289-516-7,27159+19931,428-869142.91
'26/05/04429447.5421432.5+11.5+2.736.2981,11187,9630.92352-6,995+552-119-6,56359.7+1,85931,229-951,0003.2
'26/04/30393421393421+38+9.927.3146,26441,1611.12191+259-43+396+61160.4-1,22529,370+2801,0953.73
'26/04/29393.5396380383-11-2.794.0671,57869,5451.03277-7,301+4,509-482-3,27360.5-35330,595-2778152.66
'26/04/28362394354394+35.5+9.911.275,67460,4831.25290+2,308+1,611+193+4,11261.3+49230,948+4161,0923.53
'26/04/27377.5378.5331358.5+11+3.1713.796,65188,7841.09345-9,467+4,199-112-5,38161+1,81230,456+1226762.22
'26/04/24332.5357.5332.5347.5+22.5+6.927.69102,16887,7361.16355+889+821-344+1,36661.9+2,20728,644+115541.93
'26/04/23325346.5311325+10+3.1711.3112,78094,5621.19372-4,214+145-440-4,50961.7+1,38626,437-15432.05
'26/04/22320324.5312315003.9742,27840,9181.03134-5,123+1,067-292-4,34862.4+74425,051+145442.17
'26/04/21323.5325.5303.5315+5+1.617.177,86567,7461.15244-6,936+2,253-949-5,63262.9+1,37524,307-1765302.18
'26/04/20292.5310288310+28+9.937.847,01334,5291.36141-3,954+1,379-16.3-2,59163.6+45922,932+3447063.08
'26/04/17260282258282+25.5+9.949.3642,79637,2971.15117+4,217-545+566+4,23763.9-2322,473+1903621.61
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
'26/04/16255.5260252256.5+5+1.993.1823,09221,1901.0959.3-135-569+111-59363.5+12822,496+111720.76
'26/04/15253.5259.5247251.5004.9723,35122,9721.0259.2+237-573-147-48363.6-6722,368-231610.72
'26/04/14261265248251.5-6-2.336.627,09730,4680.8968.6-4,131-418-418-4,96763.6-35822,435-241840.82
'26/04/13265269256.5257.5-7.5-2.834.7226,29429,6350.8968.9-7,738+277+83.9-7,37764+91022,793-72080.91
'26/04/10271271258.5265+1.5+0.574.7433,83435,1850.9689.2-8,630+683-15.6-7,96364.8+83521,883-172150.98
'26/04/09250.5271250263.5+16+6.468.4851,40846,0251.12135+2,163+659+979+3,80065.7-3,94021,048+872321.1
'26/04/08247.5247.5239247.5+22.5+103.7828,67417,8451.6170.6+1,740+43-280+1,50365.4+6,10424,312+811400.58
'26/04/07219232.5219225+11.5+5.396.3237,54329,8301.2685+2,086+147+324+2,55765.2+1,31718,208+18590.32
'26/04/02230237213213.5-6-2.7310.939,86135,1781.1389-3,974+223+284-3,46665-45116,891-15410.24
'26/04/01219222215219.5+13+6.33.3926,67720,5451.358.4+1,224+707+1,302+3,23365.5+62117,342+10560.32
'26/03/31220.5221.5204.5206.5-20-8.837.5143,49534,2271.2792-5,544+646-519-5,41765.4-67116,721-32460.28
'26/03/30225.5229.5215226.5-3.5-1.526.333,06328,5881.1673.5+3,383+3.54+182+3,56865.8-2,85517,392+11780.45
'26/03/27214234.5210230+11.5+5.2611.255,19145,7581.21124-2,182+262+325-1,59565.5+2,57120,247+67670.33
'26/03/26210.5225207218.5+11+5.38.6742,85336,9041.1693.5+9,934+133+836+10,90365.7-6317,676000
'26/03/25204214204207.5+10.5+5.335.0822,21420,3611.0946.6+3,470+47.7+817+4,33464.7+25717,739000
'26/03/24207208.5190197-4-1.999.221,48317,9341.242.9+565+69-101+53464.3+13917,482-200
'26/03/23200.5207.5197.5201-8.5-4.064.7721,31619,7701.0843.1+3,469-950-395+2,12464.3-35017,343-19920.01
'26/03/20216218203.5209.5006.9231,56824,5681.2866.3+1,836+89.3+7.12+1,93263.6+41317,693-292011.14
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
'26/03/19203.5219.5203209.5+2.5+1.217.9737,87237,785180-106+106+147+14863.4+1,26117,280-682301.33
'26/03/18202.5209198207+9+4.555.5633,48129,4401.1468.7+7,915-28+524+8,41263.4-18916,019+52981.86
'26/03/17200205195198+1.5+0.765.0931,97325,1511.2763.9-222+7-103-31962.5-68616,208+412931.81
'26/03/16195202184.5196.5+8+4.249.2846,55636,2801.2890.2-7,003+82+872-6,04962.8-63116,894-342521.49
'26/03/13169.5188.5168.5188.5+17+9.9111.724,90117,9551.3945.8+3,984-6+71.8+4,05063.4+1,55717,525+1242861.63
'26/03/12172.5178170.5171.5-3-1.724.37,4407,6040.9812.9-1,301+492-154-96262.9+6415,968-121621.01
'26/03/11170175.5170174.5+6.5+3.873.2711,1939,4121.1919.4-2,527-2+205-2,32463.1+18615,904-51741.09
'26/03/10168.5170.5164168+5.5+3.38414,43211,4611.2624.2-2,409+96+136-2,17763.6+35215,718+191791.14
'26/03/09157.5163157.5162.5-12.5-7.143.1420,58814,4921.4232.7+6,269-4,081-589+1,59963.8-1,69015,366+151601.04
'26/03/06175.5179172.5175-2.5-1.413.6610,41410,1101.0318.2+242-534+111-18163.3-41817,056+21450.85
'26/03/05188.5189174177.5-1.5-0.848.3827,63821,2591.349.8-5,330-797-73.7-6,20163.2-42817,474-91430.82
'26/03/04187189177179-14-7.256.2219,01916,5191.1534.6+2,955+7-545+2,41863.8-1,74817,902-651520.85
'26/03/03198205191.5193-4.5-2.286.8422,23419,0281.1743.8+2,249-9-265+1,97563.5-2,67419,650-22171.1
'26/03/02198.5206.5196197.5-11.5-5.55.0226,58431,0830.8653.1-4,743+33-231-4,94163.2-69122,324-702190.98
'26/02/26207.5213.5204209+3.5+1.74.6235,95226,3421.3675-1,759-87.9-162-2,00963.7-8623,015+52891.26
'26/02/25212212201205.5-6-2.845.237,07034,8081.0676-5,807+2,249-396-3,95464.1-1,09023,101-792841.23
'26/02/24200.5214200211.5+16+8.187.1642,93236,2041.1989.8-5,613+963+715-3,93564.8+5824,191+1203631.5
'26/02/23185195.5183.5195.5+17.5+9.836.7431,63823,2811.3660.8+4,524+1,530+387+6,44265.2-83524,133+1002431.01
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
'26/02/11180182177178-2-1.112.789,5449,2091.0417.1-1,107-83-62.5-1,25264.7-48424,970-191430.57
'26/02/10182183177180-2-1.13.318,11715,1131.232.6-287-19-82.1-38864.8-1,07225,454-211620.64
'26/02/09188190181182004.9531,88620,5911.5558.9-1,913-11-101-2,02564.8-1,40026,526-211830.69
'26/02/06184.5187176182-8-4.215.7931,67424,9701.2757.5-1,962-60-745-2,76865-56927,926-502040.73
'26/02/05198.5204189190-9-4.527.5450,74055,0440.9299-10,551-83-767-11,40265.4-4128,495-1832540.89
'26/02/04181.5199181.5199+18+9.949.6759,49739,3941.51115+19,026+66+478+19,57066.5-2,34728,536+2674371.53
'26/02/03191.5195173181-2.5-1.361258,07040,6891.43106-7,402+214-523-7,71264.5-15330,883-1011700.55
'26/02/02195.5197.5176.5183.5-12-6.1410.763,36955,3901.14118+2,365+347-1,045+1,66765.3-4,36131,036-2302710.87
'26/01/30176195.5173.5195.5+17.5+9.8312.459,06648,5951.22111-1,287+1,301+2,040+2,05465+4,35335,397+3355011.42
'26/01/29177188172.5178+1.5+0.858.7839,13837,0711.0670.2-569+115-530-98465.1+4,79031,044-121660.53
'26/01/28168.5181166.5176.5+11.5+6.978.7932,42920,3231.656.8+2,834-230+1,026+3,63065.1+6,27726,254+721780.68
'26/01/27165170.5163.5165+0.5+0.34.269,6697,7041.2616.1-196-838+233-80064.8+8919,977-21060.53
'26/01/26170170164.5164.5-6-3.523.238,26621,7980.3813.7-3,616-119-192-3,92664.8+21919,888-231080.54
'26/01/23167176166.5170.5+6+3.655.7823,89915,8321.5141.2+6,126+25.6+227+6,37965.2-1,32919,669+71310.67
'26/01/22163168163164.5+5+3.133.1310,5238,1001.317.4-447+42+198-20764.6-55220,998-71240.59
'26/01/21162.5164.5158.5159.5-5-3.043.6516,38012,3771.3226.3+1,010-66-293+65064.7-1,23321,55001310.61
'26/01/20170170163164.5-6-3.524.1123,13416,5771.438.4-430-8.93-171-61164.6-2,21622,783-321310.57
'26/01/19180181.5169.5170.5-3.5-2.016.928,83825,5721.1350.1-8,997+319-358-9,03664.3+1,05524,999-571630.65
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
'26/01/16170179.5167174+6.5+3.887.4642,88730,1101.4275.1+1,844+1,625+371+3,84065.3+54823,944+622200.92
'26/01/15169174163167.5-1-0.596.5326,86217,4671.5445.3-3,494+184-659-3,96965+1,56123,396+51580.68
'26/01/14172176.5167168.5+4.5+2.745.7933,92748,8240.6958.1-701+1,779+1,169+2,24765.4+1,04921,835+91530.7
'26/01/13165174162.5164+5.5+3.477.2647,47330,9871.5379.7-373+664+1,634+1,92565.3+4,00920,786+141440.69
'26/01/12145.5158.5145.5158.5+14+9.69920,18614,0801.4331.5+1,667-800+341+1,20865.4+4,69016,777+251300.77
'26/01/09143.5145.5140.5144.5+1.5+1.053.55,3233,4771.537.64-501+11.2-107-59665.2-1612,087+31050.87
'26/01/08149.5150142.5143-5.5-3.75.056,0104,9851.218.72-2,680+45-165-2,80065.2+30112,103-151020.84
'26/01/07148149.5146148.5+3+2.062.4112,7096,6931.918.8-1,062+36.1+173-85265.5+29311,802+161170.99
'26/01/06141.5145.5141.5145.5+5+3.562.856,5914,6071.439.49+323-20+356+65965.6-24311,509-91010.88
'26/01/05142144138140.5004.2711,9886,7101.7916.8+2,645-5,539+174-2,72165.7+28811,752-1991100.94
'26/01/02142.5142.5138.5140.5-1.5-1.062.827,5564,5471.6610.6+1,714-2,963+325-92565.4+23311,464-33092.7
'25/12/31142143.5141142+1+0.711.773,5422,5981.365.03+1,720-1,319+2.45+40365.3-20311,231-13122.78
'25/12/30143143140141-2-1.42.16,5884,4431.489.29+2,570-3,781+87.1-1,12465.4+13311,434+2093132.74
'25/12/29145.5145.5142.5143-1.5-1.042.084,2993,6891.176.15+515-1,242+13.6-71465.1+9111,301-71040.92
'25/12/26145.5146.5143144.5-1-0.692.4110,9264,8652.2515.8+5,208-6,429-30.9-1,25265.1+18011,210+11110.99
'25/12/24144.5146.5144145.5+1.5+1.041.7410,5364,8842.1615.3+6,117-6,454-93.8-43164.6-2511,03001101
'25/12/23145.5147.5143.5144002.7811,6275,1602.2516.8+6,501-6,450-109-58.764.2-14611,055-21101
'25/12/22141.5147141.5144+5+3.63.9614,7097,5511.9521.2+7,685-6,992+428+1,12163.6-14611,201+81121
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
'25/12/19140140.5137.5139+0.5+0.362.1714,9335,7752.5920.8+7,924-7,338-114+47262.8-9811,347+21040.92
'25/12/18139139137.5138.5-1.5-1.071.074,0083,1661.275.55+481-732+115-13562.1+8711,445-1951020.89
'25/12/17138141137140+2.5+1.822.915,9814,5971.38.33+974-1,103+488+35962-14211,358+62972.61
'25/12/16139.5140135137.5-3.5-2.483.557,0175,8981.199.62-784-445+128-1,10161.8+3711,500-202912.53
'25/12/15139141138141-2-1.42.16,7266,4021.059.36+911-148-33.7+72961.9-27011,463-143112.71
'25/12/12147.5147.5142143-3-2.053.775,5945,3061.058.04-948-514-174-1,63561.8+21811,733-193252.77
'25/12/11147.5149.5145146-0.5-0.343.078,1246,0301.3512+482-245-30.3+20762-27611,515-13442.99
'25/12/10147147145146.5-1-0.681.367,4924,9481.5110.9-1,259+69+153-1,03762.1+28611,791-143452.93
'25/12/09146150145147.5+0.5+0.343.49,0616,0211.513.4+454+8-21.4+44062.3-23911,505-33593.12
'25/12/08145.5148.5144.5147-0.5-0.342.717,5005,4081.3911+167+67.6+9.99+24562.3-7311,744-173623.08
'25/12/05145149143.5147.5+2+1.373.787,2915,5121.3210.7-197+17+67.8-11262.3+29911,817-73793.21
'25/12/04146147.5143.5145.5+1+0.692.774,5093,1671.426.57+653+3-38.3+61762.1-21911,518-33863.35
'25/12/03145147144144.5-1.5-1.032.054,8443,4841.397.03-747+71-48-72462.1+7711,737-73893.31
'25/12/02148.5149145146-1.5-1.022.715,0704,6381.097.45-365-17-129-51162.2+33411,660+193963.4
'25/12/01147151.5145147.5+2+1.374.479,6167,1271.3514.2-1,169+215+304-65062.2+10011,326+23773.33
'25/11/28144146.5141.5145.5+2.5+1.753.56,2634,8251.39.04+632-297-74.5+26162.2-12811,226-403753.34
'25/11/27141.5144.5140.5143+3+2.142.867,6955,8341.3211+133-204+52.5-18.262.2-12611,354-304153.66
'25/11/26138.5141137140+1.5+1.082.899,2246,3511.4512.8-808+337+153-31862.5-6011,480-384453.88
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
'25/11/25141142138138.5-2-1.422.8512,5818,5471.4717.5-4,948+1,670-16.5-3,29462.8+40611,540-4694834.19
'25/11/24141141135140.5-0.5-0.354.2627,16514,2401.9137.4-9,496+6,392-90.6-3,19563.4+34611,134+2959528.55
'25/11/21136144135.5141006.0320,26711,2811.828.7-6,431+8,038-301+1,30664.3-38810,788+1486576.09
'25/11/20140143.5139141+5+3.683.3120,54410,6421.9329.1-8,711+7,921+41.4-74864.9+22211,176+2135094.55
'25/11/19138.5139135.5136-2.5-1.812.5320,36310,8731.8727.9-8,940+8,042+380-51865.5+2610,954-432962.7
'25/11/18140.5145138.5138.5-3.5-2.464.5819,05810,0861.8926.8-7,453+6,061+329-1,06366.2+16410,928+393393.1
'25/11/17142.5145140142+0.5+0.353.5314,0408,1181.7320.1-4,730+5,556-60.2+76567.1-10710,764+363002.79
'25/11/14147.5149140.5141.5-9.5-6.295.6315,49113,3101.1622.2-2,515+158-121-2,47867.6+66310,871+632642.43
'25/11/13144.5154144151+6.5+4.56.9226,16516,5441.5839.1+2,797-232-38+2,52767.8-18610,208-142011.97
'25/11/12156156143144.5-10.5-6.778.3928,20624,2991.1641.2-5,619-214-237-6,07067.4-13310,394+362152.07
'25/11/11157.5159155155-0.5-0.322.576,3244,3721.459.94-1,054+40-23.8-1,03867.9+1010,527-11791.7
'25/11/10157.5157.5155155.5+1+0.651.623,9602,8041.416.18-373-184+27.9-52968.1-5910,517-91801.71
'25/11/07155.5156.5153154.5-2.5-1.592.235,0904,5281.127.86+891+8-138+76168.1-31210,576-71891.79
'25/11/06158160155157-0.5-0.323.1711,0847,6701.4517.4+4,113-1,287+216+3,04268.1+28210,888-11961.8
'25/11/05157157.5153157.5-3-1.872.89,4157,4431.2614.7+589-892-408-71167.6+17310,606-331971.86
'25/11/04165.5168160160.5-4.5-2.734.857,7396,4591.212.6+1,703-990-239+47467.5-510,433-112302.2
'25/11/03162166160165+2+1.233.6811,8798,1161.4619.5+2,268-1,308+306+1,26667.4-1910,438-12412.31
'25/10/31167.5168.5163163-3-1.813.318,7706,3291.3914.5-575-118-151-84467.1+25610,457-142422.31
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
'25/10/30169169163.5166-3-1.783.258,5677,3741.1614.2+2,333-183-114+2,03667.3-24610,201-142562.51
'25/10/29169.5170.5167.5169+2.5+1.51.88,4166,9791.2114.2-21-83-124-22867-8710,447+102702.58
'25/10/28171.5172166.5166.5-4-2.353.239,44710,0860.9415.9-2,575+595+10.6-1,96967+910,534-62602.47
'25/10/27167171.5164.5170.5+7.5+4.64.2925,80716,6561.5543.6+905+1,427+605+2,93767.6+28510,525+202662.53
'25/10/23161164160163+1+0.622.4712,2688,9631.3719.9-1,586+951+230-40567.2-27410,240+162462.4
'25/10/22165165160162-3-1.823.0316,55511,2101.4826.9-3,641-139-58.3-3,83867.5+34110,514-352302.19
'25/10/21152165151.5165+15+10925,35216,9311.540.9-960+619+271-69.768+69710,173+772652.6
'25/10/20149.5150147150+2+1.352.034,6283,9001.196.89-661+322+94.3-24568.1+609,476+31881.98
'25/10/17151.5152147148-3.5-2.313.310,8746,8861.5816-13.5-281-308-60368.2-279,416-191851.96
'25/10/16147.5153.5147.5151.5+5.5+3.774.1116,8017,8842.1324.9-2,350-429+207-2,57268.2-1269,443-232042.16
'25/10/15148149.5145146+0.5+0.343.0913,3258,6471.5419.5-704-338+494-54968.4+169,569-532272.37
'25/10/14160160.5144.5145.5-14-8.781029,00321,7031.3443.5-1,386-1,961-349-3,69668.8-1909,553+572802.93
'25/10/13156161156159.5-6.5-3.923.0119,20010,4361.8430.5-4,365-139+13.9-4,49069-489,743-1172232.29
'25/10/09168169.5164166-1-0.63.2910,9447,2401.5118.2-4,133+261-253-4,12669.6-209,791-153403.47
'25/10/08165.5168163.5167+1.5+0.912.7214,4835,3412.7124.1-1,726-43+6.96-1,76270.1-1439,811-133553.62
'25/10/07165167162.5165.5+1.5+0.912.747,4195,4711.3612.3+138-151-64.5-77.570.2-69,954+923683.7
'25/10/03160164160164+4+2.52.511,6416,6371.7518.9-594-80-614-1,28870.4-8359,960-12762.77
'25/10/02162.5164158160-2-1.233.717,88011,5541.5528.5+4,468-2,787-82.4+1,59970.6-72910,795+172772.57
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
'25/10/01165.5167161.5162-4-2.413.319,5878,5181.1315.7-548-366+138-77670.2-24611,524+92602.26
'25/09/30169170163.5166+1+0.613.9411,2978,1771.3818.8+645-493+50.6+20370.3-35511,770-12512.13
'25/09/26171171.5162.5165-7.5-4.355.2217,71912,2431.4529.2-2,128-94-628-2,85070.7-212,125-372522.08
'25/09/25170.5172.5168.5172.5+3.5+2.072.3710,4487,6311.3717.9+3,571-603-219+2,74971.4-61812,127+32892.38
'25/09/24172172167.5169-2.5-1.462.6211,22610,2661.0919+127-650+65.3-45871-23212,745-62862.24
'25/09/23176.5178169.5171.5-3.5-24.8622,96215,3641.4939.9-290+91-1,103-1,30171-39112,977+112922.25
'25/09/22170177168175+5.5+3.245.3119,09313,2141.4433.2+2,774-702+1,114+3,18671.1-13413,368+62812.1