≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4581 光隆精密-KY (還原股價) / K線圖(日)

4581 光隆精密-KY

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
45.1545.05+0.1+0.22%5.22%47.547.545.15
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
522.94萬51張/筆45.891.2411.12-0.52
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)
2088.78萬24820張/筆45.1-1 (-2.17%)

連續漲跌: 連2跌→漲  ( +0.1元 / +0.22%)

財報評分: 最新60分 / 平均58分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 光隆精密-KY董事會通過2026年第三季合併財務報告 (公告訊息 11/09 14:40)

• Hill's Pet Nutrition《World of the Small Dog》報告揭示小型犬護理的新興科學標準 (PR Newswire 11/05 21:43)

• oneworld 首爾仁川貴賓室連續兩年榮獲世界旅遊大獎「亞洲最佳航空公司商務艙貴賓室」殊榮 (PR Newswire 11/04 15:46)

• BWH® Hotels 宣佈企業轉型，將全球酒店組合統一納入 WorldHotels™ 旗下 (PR Newswire 10/28 01:00)

• oneworld 及全體 15 家成員航空公司承諾履行《白金漢宮宣言》 (PR Newswire 10/18 05:28)

• 喚醒感官：在富國WorldHotels長灘度假村盡享黃金時刻禮遇 (PR Newswire 10/17 13:37)

• World Gym宣佈：曼谷開設第二家店 計劃5年內泰國展店 30 家 (PR Newswire 10/16 16:01)

• oneworld 重新推出 Meetings & Events 銷售工具，最新研究揭示全球活動的未來走向 (PR Newswire 10/14 00:01)

• oneworld 提升全球網絡跨航空公司網上登機手續體驗 (PR Newswire 10/13 21:02)

• 春風675SR-R將成為2027賽季WorldWCR官方指定比賽用車 (PR Newswire 10/12 17:00)

• 美的亮相 Data Center World Asia 2026，展示面向高密度 AI 數據中心的突破性冷卻技術 (PR Newswire 10/02 08:00)

• 神雲科技於Data Centre World Asia 2026展示代理式AI世代創新成果 (PR Newswire 09/29 10:00)

• 美的將在Data Center World Asia 2026發佈行業首創電力-製冷超融合架構 (PR Newswire 09/29 07:58)

• 美國國家綜合癌症網絡 (NCCN) 展示了如何在 2026 年世界癌症大會 (World Cancer Congress 2026) 期間，針對不同地區量身定制癌症護理模型。 (PR Newswire 09/24 08:03)

• Comarch 於《IDC MarketScape: Worldwide Compliant e-Invoicing Solutions 2026 Vendor Assessment》報告中，獲評為領導者 (PR Newswire 09/21 16:49)

• oneworld 於 2026 年 Skytrax Awards 獲評為 World's Best Airline Alliance (PR Newswire 09/20 17:58)

• NOL Universe，「NOL World Card」發行3個月突破1萬張 (PR Newswire 09/16 09:00)

• 國際機場協會（Airports Council International (ACI) World）促改革過時機場升降時段制度，指現制窒礙競爭、加重旅客負擔 (PR Newswire 09/15 23:23)

• Natura Bissé 蟬聯 The World's 50 Best Hotels 2026 的官方水療品牌 (Official Spa Brand) 殊榮 (PR Newswire 09/14 16:00)

• oneworld 攜手人氣應用程式 Timeshifter，協助環球旅客適應時差 (PR Newswire 09/09 23:01)

• BIGBANG 2026-2027 WORLD TOUR < XX : COSMOS > IN HONG KONG 正式公佈 (PR Newswire 09/08 20:35)

• FDI World Dental Federation 推出 Generation Smile 全民口腔健康運動 (PR Newswire 09/06 21:30)

• FAGE 宣佈與 FIA World Endurance Championship Lone Star Le Mans 賽事建立多年合作夥伴關係 (PR Newswire 09/03 03:27)

• THE WORLD'S 50 BEST HOTELS 2026 公布 51-100 名擴展榜單 (PR Newswire 09/01 18:00)

• Harry Winston 珠寶世家呈獻「Rare Jewels of the World」展覽 (PR Newswire 08/25 20:00)

• 光隆精密-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/21 15:53)

• H World Group 公布 2026 年第二季亮眼業績，並宣佈新的股東回饋計劃 (PR Newswire 08/18 11:59)

• NOL World 推出訂房服務，赴韓觀看K-POP演唱會更輕鬆 (PR Newswire 08/18 09:00)

• XPPen成立21周年 以「DOODLE THE WORLD」主題活動打破創意邊界 (PR Newswire 08/16 22:04)

• 光隆精密-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/13 11:40)

• 修正光隆精密-KY2025年度股東會年報部分內容 (公告訊息 07/29 16:31)

• 光隆精密-KY中華民國境內第一次無擔保轉換公司債之轉換價格調整 (公告訊息 07/24 17:18)

• 代子公司光隆精密工業股份有限公司公告決議現金增資 (公告訊息 07/16 13:49)

• 光隆精密-KY董事會通過對子公司光隆精密工業股份有限公司現金增資案 (公告訊息 07/16 13:48)

• 光隆精密-KY現金股利配息基準日 (公告訊息 07/14 15:04)

• Hyundai Motor 在首次現場比賽環境機械人整合中，將 Atlas 人形機械人帶到 FIFA World Cup 2026™ (PR Newswire 07/08 13:58)

• 2026年股東常會重要決議事項 (公告訊息 06/26 16:14)

• 新時代：ITF 轉型為 World Tennis，致力藉此運動開創「滿載機遇」的廣闊天地 (PR Newswire 06/25 16:00)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4581 光隆精密-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共1,624日｜股價已還原
成交價: 45.15元 (+0.1元/ +0.22%)成交張數: 5張成交金額: 22.9萬元
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793低
近2日新高
連2跌→漲
(+0.1元/ +0.22%)
第245低
近10日新低
第1321高
近10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
45.15元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年15年20年今年
01/02
~11/09
起算價46.446.648.248.148.7485047.157.326.9---48.7
漲跌價-1.25-1.45-3.05-2.95-3.54-2.88-4.86-1.97-12.2+18.3----3.54
漲跌幅-2.69%-3.11%-6.33%-6.13%-7.27%-5.99%-9.71%-4.19%-21.2%+68.1%----7.27%
振幅5.39%5.36%7.68%8.11%8.74%8.86%14.5%37.3%41.9%172%---12.2%
成交張數41.892.81512566321,6574,0359,8142.83萬10.1萬---3,375
成交金額191萬427萬701萬1,208萬3,034萬8,178萬2.04億5.22億17.5億64.7億---1.69億
週轉率0.12%0.27%0.45%0.76%1.86%4.89%11.9%29%83.5%299%---9.96%

* 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
'26/11/0947.547.545.245.2+0.1+0.225.2255100-2-224.1017000
'26/11/0646464545-1-2.172.1720240.820.01+40+2+624.1017000
'26/11/0546.446.84646-0.35-0.751.6217131.310.01+100+124.1017000
'26/11/044646.44646.4+0.25+0.540.8738241.580.02+800+824.1017000
'26/11/0346.346.346.146.2-0.45-0.970.431381.620.01-100-124.1+117000
'26/11/0246.64746.546.6+0.05+0.111.0714131.090.01+200+224.1016000
'26/10/30474746.646.6-0.55-1.170.96771-600-624.1016000
'26/10/2947.347.34747.1-0.2-0.420.5311230.490.01000024.1016000
'26/10/2847.647.647.147.3-0.3-0.631.0511590.190.01+3.3500+3.3524.1016000
'26/10/274848.747.347.6-0.25-0.522.93141130.130.01+3.1800+3.1824.1016000
'26/10/2248.248.248.248.20000024.1016000
'26/10/2148.148.248.148.2+0.4+0.840.21981.1524.1016000
'26/10/204848.147.847.8-0.25-0.520.62360.52000024.1016000
'26/10/19484848480001260.02+0.3700+0.3724.1016000
'26/10/1648.248.94848-0.35-0.721.8627181.50.01+200+224.1016000
'26/10/154848.54848.4+0.4+0.831.041091.11+200+224.1016000
'26/10/144848.24848000.4232640.490.02+5.4700+5.4724.1016000
'26/10/1348.248.247.848-0.2-0.410.8319360.520.01+0.4700+0.4724016000
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
'26/10/1248.148.248.148.2+0.15+0.310.215180.29+1.1800+1.1824016000
'26/10/0848.148.148.148.1000020.1524016000
'26/10/074848.14848.1+0.1+0.210.2114121.170.01000024-116000
'26/10/06484847.648000.94861.33+400+424017000
'26/10/0548.448.447.648001.56780.88+200+224017000
'26/10/0247.44847.448+0.15+0.311.25661-100-124017000
'26/10/0147.847.847.847.8-0.35-0.730.21360.51+100+124017000
'26/09/3047.748.247.748.2+0.5+1.051.0512101.20.01000024017000
'26/09/2947.747.747.747.7-0.05-0.10111+100+124017000
'26/09/2447.847.847.847.8-0.7-1.44011124017000
'26/09/2348.448.448.448.4+0.1+0.210.1221-100-124017000
'26/09/2248.448.448.448.4-0.1-0.21022124017000
'26/09/2148.248.548.248.4+0.15+0.310.52871.14-10+1024017000
'26/09/1848.348.348.348.3+0.2+0.420221+100+124017000
'26/09/1748.348.34848.1+0.1+0.210.6216101.60.01-300-324017000
'26/09/1647.94847.948+0.85+1.80.2113101.30.01-400-424017000
'26/09/1547.247.247.247.2000780.88-100-124017000
'26/09/1447.147.247.147.2000.11350.6224017000
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
'26/09/1147.247.247.147.2-0.1-0.210.21670.8624017000
'26/09/1047.547.647.247.2-0.1-0.210.741071.43+100+124017000
'26/09/0947.94847.447.4-0.6-1.251.258100.82+500+524017000
'26/09/08484848480000790.01+0.300+0.324017000
'26/09/0747.84847.848000.31670.87+400+424017000
'26/09/0447.44847.448001.255140.37+100+124017000
'26/09/0348484848-0.3-0.620111000024017000
'26/09/0247.748.347.748.3+0.45+0.941.25260.33-100-124017000
'26/09/0147.647.647.647.60000024017000
'26/08/3147.847.847.547.6-0.35-0.730.6310110.93-100-124017000
'26/08/2848.848.847.847.9-0.3-0.622.0710120.84000024017000
'26/08/2747.648.247.648.2-0.35-0.721.1313160.820.0100+0.93+0.9324+217000
'26/08/264848.64848.6+0.35+0.731.35460.69000024015000
'26/08/2547.948.847.648.2+0.45+0.942.629190.48000024-115000
'26/08/2447.847.847.647.8-0.5-1.040.526170.37+100+124-416000
'26/08/2148.248.248.248.2-0.5-1.030130.3524020000
'26/08/2047.648.847.648.8+0.9+1.882.4780.88+200+224020000
'26/08/1947.347.847.247.8001.25460.68-100-124020000
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
'26/08/1848.148.147.747.8-0.25-0.520.83560.84+100+124020000
'26/08/1747.648.147.648.1+0.25+0.521.048170.49+300+324020000
'26/08/14484847.747.8-0.35-0.730.6224260.930.01+900+924-220000
'26/08/1348.248.647.848.2001.5618290.630.01-200-224-322000
'26/08/1247.248.647.148.2-0.3-0.623.236440.820.02-1100-1124-425000
'26/08/1148.749.34848.5-0.19-0.392.51751030.720.04-300-324+429000
'26/08/1047.748.847.748.7+1.13+2.382.1840680.590.02-100-124-125000
'26/08/0748.348.547.647.6-0.75-1.561.9519330.580.01+0.0200+0.0224+126000
'26/08/064848.347.948.3+0.28+0.590.7812390.320.01000024+125000
'26/08/0548.348.347.848-0.28-0.580.97480.52-100-124024000
'26/08/044748.64748.3+0.47+0.983.2518210.860.01+50+2+724024000
'26/08/0348.148.147.747.8-0.09-0.20.79590.57+100+124024000
'26/07/3147.547.947.547.9+0.85+1.81230.67+100+124-124000
'26/07/3047.247.64747.1-0.75-1.571.1810140.730.01-300-324-125000
'26/07/2948.948.947.147.8+0.09+0.23.7551391.30.03-9.400-9.424026000
'26/07/2847.447.747.447.7-0.47-0.980.7819151.270.01+10+2+324.1026000
'26/07/2747.748.247.748.2001.17441000024.1026000
'26/07/244849.247.248.2+0.19+0.394.1227310.880.01-100-124.1-526000
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
'26/07/2347.44847.448+0.66+1.391.39331000024.1031000
'26/07/2247.747.747.247.4-0.66-1.370.9821201.050.01+30-2+124.1+131000
'26/07/2148484848000130.3424.1030000
'26/07/2048.448.447.648+0.19+0.391.7714150.940.01-10+1024.1030000
'26/07/1747.64847.247.8001.7722201.10.01+1000+1024.1+230000
'26/07/1647.647.847.647.8+0.09+0.20.59790.79-200-224+128000
'26/07/1548.548.547.647.7+0.19+0.41.98670.86+100+124027000
'26/07/1447.747.747.247.6-0.47-0.980.9812121.010.01-300-324-127000
'26/07/1347.84847.748+0.47+0.990.7935241.470.02+100+124028000
'26/07/0947.647.647.647.6000150.21000024028000
'26/07/0847.447.647.247.6000.7917180.950.01+100+124-928000
'26/07/0747.747.747.547.6-0.28-0.590.5920141.430.01-100-124-837000
'26/07/0647.347.847.347.8+0.57+1.21.21291.330.01+300+324045000
'26/07/0347.147.347.147.3+0.09+0.20.4670.86000024045000
'26/07/0247.247.247.247.20004100.41+100+124045000
'26/07/0147.147.247.147.2+0.14+0.30.215111.360.01+200+224045000
'26/06/3047.147.24747-0.05-0.10.318121.50.0100-11-1124045000
'26/06/2947.147.147.147.1000751.400-4-424045000
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
'26/06/2647.147.14747.1+0.05+0.10.116151.070.01-300-324045000
'26/06/2547.147.14747-0.24-0.50.113121.080.01-100-124-345000
'26/06/2447.147.347.147.3+0.19+0.40.4131310.01-100-124048000
'26/06/2347.147.54747.1000.921151.40.01+400+424048000
'26/06/224747.14747.1+0.05+0.10.120161.250.01-100-124048000
'26/06/1847.147.14747+0.05+0.10.1871.14000024048000
'26/06/1746.94746.947+0.09+0.20.2790.79-100-124-448000
'26/06/1647.147.146.946.9000.411120.920.01+400+424052000
'26/06/1546.746.946.746.9+0.14+0.30.410110.91+300+324052000
'26/06/1246.946.946.646.8-0.19-0.40.722211.050.01+100+124+152000
'26/06/1146.646.946.646.9+0.14+0.30.7121210.01000024051000
'26/06/1046.547.146.546.8+0.14+0.31.2110101-30-1-424+151000
'26/06/0946.446.946.446.7-0.33-0.71.124260.940.01-4.3200-4.3224050000
'26/06/0846.147.346.147+0.05+0.12.417130.55000024050000
'26/06/05474747470000024-3050000
'26/06/044747.44747000.822131.690.01+500+524080000
'26/06/0346.947.246.947+0.09+0.20.615210.730.01+200+224080000
'26/06/0246.946.946.946.9000260.35+100+124080000
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
'26/06/0146.447.146.446.9+0.28+0.611.4122211.060.01+400+424080000
'26/05/2946.947.446.646.6-0.14-0.31.6138241.580.02+200+224080000
'26/05/2847.547.646.846.8-0.14-0.31.7151371.370.03+100-4+624-280000
'26/05/274747.146.946.9-0.28-0.60.426201.30.01-400-424082000
'26/05/2647.547.647.147.2-0.28-0.60.9924161.50.01-100-124082000
'26/05/2546.647.546.647.5+0.89+1.921.9236172.120.02+1600+1624+282000
'26/05/2246.646.946.646.6000.7115170.890.01-400-423.9080000
'26/05/2146.846.846.646.6-0.05-0.10.51771+100+123.9080000
'26/05/2046.346.646.346.6+0.28+0.610.61661-20+1-123.9080000
'26/05/1946.346.446.346.3-0.05-0.10.255100-2-223.9080000
'26/05/1846.446.546.446.4-0.66-1.40.210101.01-400-423.9080000
'26/05/1547.147.146.847+0.52+1.110.6120171.180.01-100-124-480000
'26/05/1447.147.346.546.5-0.57-1.21.6171710.01-900-924084000
'26/05/1346.547.146.547.1+0.19+0.41.31380.39+100+124084000
'26/05/1247.547.646.546.9-1.13-2.352.1676511.490.04-400-424+284000
'26/05/1147.748.547.548+0.94+22.2161610.01+10-1024+282000
'26/05/0847.747.747.147.1-0.75-1.571.1813190.70.01+3.200+3.224-380000
'26/05/0747.747.947.447.8+0.09+0.21.18212110.01+500+524-383000
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
'26/05/0647.549.747.547.7+0.94+2.014.8385641.330.04-40+14+1024+386000
'26/05/0546.846.946.546.8-0.05-0.10.922240.920.01+300+324+783000
'26/05/0446.74746.746.9+0.24+0.510.6115121.250.01+300+324+576000
'26/04/30474746.646.6-0.19-0.40.9114131.080.01-100-124+271000
'26/04/2946.646.946.646.8-0.19-0.40.717151.130.01+500+524+369000
'26/04/2846.847.846.847002.213131.010.01-100-123.9066000
'26/04/2747.5484747-0.47-0.992.1815170.890.01-200-223.9066000
'26/04/2447.347.547.347.5-0.28-0.590.39230.67-100-123.9+166000
'26/04/2347.647.747.447.7+0.28+0.60.7918161.140.01000024+565000
'26/04/2247.247.547.147.5-0.28-0.590.7911150.750.01+100+124060000
'26/04/2147.648.247.647.7-0.19-0.391.3822211.060.01+1100+1123.9060000
'26/04/20484847.547.9-0.09-0.21.186120.52+500+523.9060000
'26/04/1747.54847.548+0.57+1.191.1932311.040.02+0.080-4-3.9223.9-360000
'26/04/1647.647.647.247.5+0.19+0.40.812160.760.01+40+1+523.9-263000
'26/04/1547.547.647.147.3+0.28+0.6126161.630.01+700+723.9-265000
'26/04/1447.247.54747-0.57-1.190.9922191.160.01+800+823.9067000
'26/04/1347.147.647.147.6+0.57+1.21340.7523.8067000
'26/04/1047.147.146.847-0.09-0.20.6690.67+300+323.8067000
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
'26/04/0946.647.346.647.1+0.14+0.31.512160.750.01+60-1+523.8067000
'26/04/0846.146.946.146.9+0.89+1.941.74641.523.8067000
'26/04/074646.14646.1-0.09-0.20.22140.1523.8+167000
'26/04/0246.146.14646.1-0.09-0.20.41431.33-100-123.8066000
'26/04/014646.64646.2001.32991.01-10+1023.8066000
'26/03/3146.246.246.246.2+0.28+0.610111-10+1023.8066000
'26/03/3046.146.14646-0.66-1.410.28110.7300+1+123.8066000
'26/03/2746.346.846.246.6001.216120.5000023.8066000
'26/03/2646.146.946.146.6+0.47+1.021.6322250.860.01+400+423.8+166000
'26/03/2546.646.646.146.1+0.33+0.721.0325141.790.01-20+1-123.8065000
'26/03/2445.94645.745.8000.6230330.890.01-1800-1823.8+265000
'26/03/2346.146.445.745.8-0.61-1.321.6218220.830.01-70+1-623.9063000
'26/03/2046.446.546.446.4+0.09+0.20.13130.25-100-123.9063000
'26/03/1946.646.646.346.3-0.47-1.010.627181.510.01+4.8500+4.8523.9063000
'26/03/1847.147.346.846.8-0.14-0.318160.48+10+1+223.9063000
'26/03/1746.846.946.846.9+0.09+0.20.4450.823.9063000
'26/03/1646.746.946.646.9+0.19+0.40.6121280.760.01+1.850+0.02+1.8623.9063000
'26/03/1346.746.946.646.7-0.33-0.70.5201570.130.01-300-323.9063000
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
'26/03/1247.647.746.947-0.09-0.21.614131.080.01+100+123.9-263000
'26/03/1146.747.446.747.1+0.66+1.421.4212101.20.01+300+323.9+465000
'26/03/1046.446.446.146.4+0.09+0.20.6117131.310.01-20-1-323.9+261000
'26/03/0947.147.144.446.3-1.04-2.195.7742271.560.02-50-1-623.9059000
'26/03/0646.947.446.947.4+0.42+0.90.9221-200-223.9059000
'26/03/0547.247.246.746.9-0.05-0.1111120.920.01-30-1-423.9059000
'26/03/0447.247.34747-0.75-1.580.5930350.860.02-50+3-223.9-859000
'26/03/0347.647.947.647.7+0.19+0.40.7913150.880.01000023.9-167000
'26/03/0247.947.947.347.6-0.38-0.791.3822400.550.01+60+1+723.9+268000
'26/02/2647.84847.747.9-0.09-0.20.5936152.410.02+60-6023.9066000
'26/02/2547.848.247.748+0.09+0.20.9820220.910.01+400+423.9066000
'26/02/2448.448.547.947.9-0.19-0.391.17971.29000023.9066000
'26/02/2347.848.247.748.1+0.09+0.20.9825290.860.01+900+923.9-266000
'26/02/1147.84847.748+0.19+0.390.5912130.930.01+600+623.8068000
'26/02/1047.948.247.847.8+0.09+0.20.79780.89+10+2+323.8068000
'26/02/0947.747.747.747.7+0.19+0.40.2450.8+200+223.8068000
'26/02/0647.847.847.547.6-0.47-0.980.7833251.330.02-6.960+4-2.9623.8-168000
'26/02/0548484848000441-100-123.8-169000
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
'26/02/0447.84847.848+0.28+0.590.3921111.910.01+800+823.8+870000
'26/02/0347.847.847.747.7000.39101010.01-100-123.8-162000
'26/02/0248.148.147.447.7-0.38-0.781.5732311.040.02-130+1-1223.8063000
'26/01/3048.248.548.148.1-0.66-1.350.77171710.01-60-1-723.8-163000
'26/01/2948.648.848.448.8-0.19-0.380.7723340.680.01-200-223.8+164000
'26/01/2848.949.348.649+0.47+0.971.5543391.110.02+200+223.9-263000
'26/01/27494948.448.5-0.47-0.961.1557471.220.03+60-4+223.8+265000
'26/01/2648.44948.449+0.66+1.361.1732291.120.02+400+423.8063000
'26/01/2349.349.348.348.3-0.75-1.541.92881470.60.05-100+2-823.8-1163000
'26/01/2249.249.448.849.1+0.09+0.191.3518181.010.0100+1+123.8074000
'26/01/2148.749.248.749000.9646880.530.02-400-423.8+1074000
'26/01/2049.949.94949-0.94-1.891.8963561.130.03-500-523.9+264000
'26/01/1950.250.249.349.9-0.19-0.381.6957680.840.03-50-1.22-6.2223.9062000
'26/01/164950.348.650.1+1.98+4.113.52921240.740.05+900+923.9-1362-100
'26/01/1548.749.148.148.1-0.94-1.921.92102871.170.05-90+2-723.9+475+111.33
'26/01/1448.849.148.849.1+0.28+0.580.5877123.9071000
'26/01/1348.748.848.648.8+0.09+0.190.3914131.080.0123.9071000
'26/01/1248.248.748.248.7+0.47+0.980.9819230.840.01000023.9+571000
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
'26/01/0948.248.248.248.20000023.9066000
'26/01/0848.248.648.148.2-0.19-0.390.9711130.860.01000023.9066000
'26/01/0748.348.448.348.4+0.09+0.190.1910110.920.01+200+223.9066000
'26/01/0648.348.348.348.300066123.9066000
'26/01/0548.348.448.348.3-0.28-0.580.19551.03000023.9066000
'26/01/0248.748.748.648.6-0.09-0.190.198150.54000023.9066000
'25/12/3148.248.74848.7+0.47+0.981.3723191.220.01-100-123.9+166000
'25/12/3048.248.248.248.2-0.09-0.190120.5223.9065000
'25/12/2948.148.448.148.3+0.09+0.20.5922181.220.01+10+1+223.9-165000
'25/12/2648.248.348.248.2000.29110.82-200-223.9066000
'25/12/2448.248.248.148.2000.2890.89-100-123.9-166000
'25/12/2348.348.348.248.2-0.19-0.390.19111110.01+100+123.9+167000
'25/12/2249.249.248.248.4+0.09+0.191.9519360.530.01+200+223.9-166000
'25/12/1948.148.348.148.3+0.19+0.390.397130.5623.9+167000
'25/12/1848.248.348.148.1-0.19-0.390.3916170.940.0123.9+666000
'25/12/1748.348.748.348.3000.7815190.80.01+100+123.9-160000
'25/12/1649.349.34848.3-0.85-1.722.4957431.330.03-10-1-223.9-161000
'25/12/1549.749.748.849.2-0.19-0.381.9137231.610.02+400+423.9062000
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
'25/12/1249.549.549.349.3+0.38+0.770.3822123.9062000
'25/12/114949.14949000.1917180.950.01-10-2-323.9062000
'25/12/1049.449.44949-0.38-0.760.9550381.320.03-20-8-1023.9062000
'25/12/0949.549.549.349.3+0.09+0.190.381362.170.01-10+4+323.9+562000
'25/12/0850.150.149.249.3-0.57-1.131.8926191.370.0100+8+823.9-157000
'25/12/0550.450.449.449.8+0.19+0.381.933221.50.02+30+3+623.9058000
'25/12/0449.949.949.449.6-0.19-0.380.9539301.30.02+30+4+723.9058000
'25/12/0349.95049.649.8-0.09-0.190.7516170.940.0123.9058000
'25/12/0250.650.849.949.9-0.28-0.561.6920161.250.01+10+2+323.9+158000
'25/12/0150.750.749.950.2-0.85-1.661.4829261.120.02+500+523.9-257000
'25/11/2850.95150.951+0.28+0.560.19541.25+200+223.8+259000
'25/11/275151.350.850.8+0.38+0.751.1218141.290.01-300-323.8-357000
'25/11/2650.450.450.450.4000441.02+200+223.9060000
'25/11/2550.750.750.250.4-0.28-0.560.93670.86-100-123.8060000
'25/11/2449.751.649.650.7+0.94+1.893.9840341.180.02-200-223.8060000
'25/11/2149.749.749.649.7-0.19-0.380.1917151.140.01+1.100+1.123.9060000
'25/11/2049.949.949.849.9+0.09+0.190.19890.89+100+123.9060000
'25/11/1949.449.949.449.8+0.19+0.380.95981.12+10-1023.8060000
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
'25/11/1849.95049.649.6-0.38-0.750.758130.6323.8060000
'25/11/1750.450.55050-0.38-0.750.93790.78+2.0200+2.0223.8+160000
'25/11/145050.45050.4-0.28-0.560.74480.53-10-1-223.8059000
'25/11/1349.951.349.950.7+0.85+1.72.8434261.310.02+100-1+923.8-559000
'25/11/12505049.749.8000.5719151.270.01000023.8064000
'25/11/1150.350.349.849.8-0.38-0.750.94881-100-123.8064000