≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4927 泰鼎-KY (還原股價) / K線圖(日)

4927 泰鼎-KY

日期: 11/10
成交價昨收漲跌價漲跌幅振幅開盤最高最低
54.149.3+4.8+9.74%6.49%5154.251
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
14,4457.76億5,2632.74張/筆53.73.41N/AN/A
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)
6,5013.12億3,9771.63張/筆47.93+4.45 (+9.92%)

連續漲跌: 連2漲  ( +9.25元 / +20.62%)

財報評分: 最新21分 / 平均32分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 泰鼎-KY對子公司新增背書保證金額達新臺幣三千萬元以上且達泰鼎-KY最近期財務報表淨值百分之五以上 (公告訊息 11/05 17:06)

• 泰鼎-KY之子公司資金貸與超限改善計畫 2026年第3季執行情形 (公告訊息 11/05 16:53)

• 泰鼎-KY董事會通過2026年第3季合併財務報告 (公告訊息 11/05 16:52)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 代重要子公司Apex Circuit (Thailand) Co., Ltd. 公告營運未受泰國曼谷及部分地區淹水影響 (公告訊息 09/28 22:41)

• 代重要子公司Apex Circuit (Thailand) Co., Ltd. 公告資金貸與他人超限改善計畫 (公告訊息 09/15 18:20)

• 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)

• 泰鼎-KY對子公司新增背書保證金額達新臺幣三千萬元以上且達該公開發行公司最近期財務報表淨值百分之五以上 (公告訊息 08/27 18:06)

• 泰鼎-KY受邀參加國票綜合證券舉辦之法人說明會 (公告訊息 08/18 18:38)

• 泰鼎-KY董事會通過2026年第2季合併財務報告 (公告訊息 08/13 17:56)

• 更補正泰鼎-KY2026年第1季合併財務報告附註部份資訊 (公告訊息 08/05 16:30)

• 泰鼎-KY代理發言人異動 (公告訊息 08/05 16:23)

• 泰鼎-KY2026年第二季合併財務報告董事會預計召開日期為2026年08月13日 (公告訊息 08/05 16:19)

• 泰鼎-KY受邀參加國票綜合證券舉辦之法人說明會 (公告訊息 07/13 19:03)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4927 泰鼎-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共3,685日｜股價已還原
成交價: 54.1元 (+4.8元/ +9.74%)成交張數: 1.44萬張成交金額: 7.76億元
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735高
近9日新高
連2漲
(+9.25元/ +20.6%)
第149高
近12日新高
第169高
近12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

｜股價已還原
結算價
49.3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
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年今年
01/02
~11/09
起算價50.351.353.454.233.854.92140.446.68523.319.4-32.8
漲跌價-1-2-4.1-4.9+15.5-5.6+28.4+8.95+2.75-35.7+26+29.9-+16.5
漲跌幅-1.99%-3.9%-7.68%-9.04%+45.9%-10.2%+135%+22.2%+5.91%-42%+112%+154%-+50.3%
振幅16.1%20.3%32%35.6%84.9%72%218%116%100%125%477%574%-121%
成交張數2.65萬4.29萬8.85萬23.4萬46.5萬96.5萬284萬376萬402萬543萬1,121萬1,230萬-238萬
成交金額12.1億20.1億44.5億128億234億483億1,266億1,550億1,674億2,931億5,888億6,351億-1,128億
週轉率10%16.2%33.4%88.4%176%364%1070%1420%1517%2048%4232%4643%-897%

* 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
'26/11/105154.25154.1+4.8+9.746.4914,4455,2632.747.76
'26/11/094649.345.249.3+4.45+9.929.036,5013,9771.633.12+3140+13+32712.3+47133,500-51590.47
'26/11/0641.246.441.244.8-0.9-1.9711.411,0325,9081.874.76+3620-144+21812.3-71333,029+121640.5
'26/11/0548.249.245.345.8-4.55-9.057.758,9915,9161.524.21-1,5740+54-1,52012.1-18933,742+11520.45
'26/11/0449.250.54650.3+2.15+4.479.249,6126,0801.584.66-7250-73-79812.6+25333,931-731510.45
'26/11/0349.851.64848.2-3.15-6.146.926,7764,5511.493.35-6270-65-69212.7+14633,678+572240.67
'26/11/0248.852.448.351.3+1.2+2.48.186,1423,9031.573.14+2020-39+16313.1+5933,532-81670.5
'26/10/3052.452.94950.1-3.9-7.227.228,8035,3641.644.45-7490+19-73012.9-64633,473-201750.52
'26/10/295758.353.854-2.3-4.097.9913,1318,3051.587.34-1,4830+10-1,47313.4-9334,119-311950.57
'26/10/2852.156.35256.3+5.1+9.968.49,8465,4201.825.44+2,7560-1+2,75514.2+14634,212+522260.66
'26/10/2753.854.65151.2-2.2-4.126.747,7114,6061.674.05-91.50+39-52.513.1+17434,066-301740.51
'26/10/2257.157.753.153.4-2.9-5.158.178,7125,2781.654.8+7080-60+64813.2-35733,892-152040.6
'26/10/2157.659.556.156.3-0.2-0.356.0216,1479,5261.79.3+2,4680-16.7+2,45113-13334,249-52190.64
'26/10/2059.460.555.856.5-2.4-4.077.9824,48114,6751.6714.1-3,6180-48-3,66612+54134,382-872240.65
'26/10/1954.259.752.758.9+2.9+5.1812.519,37110,4721.8511+3,1970+85+3,28213.3+99933,841+1233110.92
'26/10/1656.957.354.55600510,1056,8441.485.67-3680+52-31612.5+14332,84201880.57
'26/10/1557.859.35556-3.6-6.047.2113,3038,2991.67.55+1,9270+10+1,93712.9-57132,699-291880.57
'26/10/1457.459.95759.6+2.6+4.565.0916,80310,6711.579.85+2,8280+140+2,96812.2+57733,270-572170.65
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
'26/10/135758.155.457-0.9-1.554.6611,6107,4301.566.59+1,2920+9+1,30111.3-62532,693-172740.84
'26/10/1254.659.55457.9+3.7+6.8310.125,00615,3321.6314.4+2220+77.6+30010.9+2,98433,318+382910.87
'26/10/085456.753.154.2-0.3-0.556.6113,2768,9681.487.3+1480+86.9+23510.8+14130,334-42530.83
'26/10/0755.8575154.5+2.2+4.2111.527,69616,9161.6415.1-1,0670+201-86611+1,83830,193-162570.85
'26/10/0652.754.650.352.3-0.6-1.138.1328,65814,0242.0415.2+3,9120+62.8+3,97511.5+93728,355-242730.96
'26/10/0552.252.951.852.9+4.75+9.872.288,5163,0712.774.49+1,3320+66.8+1,39910.1-1,20527,418+452971.08
'26/10/0244.548.244.448.2+4.35+9.938.5617,4077,2122.418.28+2,3910-48.3+2,3439.63+1,74728,623+652520.88
'26/10/0144.544.643.643.8-0.7-1.572.251,8341,6361.120.81+8.130-50.1-428.75-1326,876+71870.7
'26/09/3044.244.943.744.5+0.75+1.712.743,2042,4051.331.42+1,1460+3+1,1498.64-6926,889-111800.67
'26/09/2943.844.343.443.8+0.05+0.112.061,9371,8741.030.85+55.200+55.28.39-1026,958+101910.71
'26/09/2443.844.442.643.7-0.05-0.114.113,0472,1291.431.33+2620+24+2868.44+20526,968-571810.67
'26/09/234444.543.243.8+0.25+0.572.994,1262,8721.441.81+21.20+41.5+62.78.56+11026,763-572380.89
'26/09/2242.844.142.743.5+1.45+3.453.333,7132,5631.451.61+1,2870+1.96+1,2898.52-13226,653+232951.11
'26/09/2143.843.94242-2.2-4.974.184,2713,2311.321.84-1,7890+53.5-1,7368.04+25626,785-1682721.02
'26/09/1843.844.242.844.2+0.85+1.963.344,8192,5211.912.11+5040+9+5138.51+3026,529+1354401.66
'26/09/174345.44343.4+0.8+1.885.756,4874,1611.562.85+81000+8108.35+37926,499+493051.15
'26/09/164043.24042.6+2.55+6.377.872,9272,0561.421.23+7740+40.6+8158.07-8626,120+122560.98
'26/09/1541.241.54040-1.1-2.673.521,5391,2591.220.62-850+3.59-81.47.84-5826,206+72440.93
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
'26/09/1440.941.840.641.2-0.15-0.362.911,7951,4031.280.74+4280+1.28+4297.73-5826,264-52370.9
'26/09/1142.242.44141.3-1.45-3.393.391,8051,6801.070.75-0.530+0.16-0.367.48-3326,322-132420.92
'26/09/1041.843.241.842.8+0.2+0.473.062,4421,7711.381.04+7830+19+8027.46-626,355+82550.97
'26/09/094444.241.742.6-0.5-1.165.924,0603,4961.161.72-4820-1.62-4837.13-14126,361-22470.94
'26/09/0844.14642.843+0.05+0.127.447,4835,1801.443.31-1770-2.51-1797.24+55426,502+32490.94
'26/09/0742.344.842.243+1.1+2.636.446,2684,2861.462.73-1330+4.26-1297.31+42825,948-62460.95
'26/09/0441424041.9+1.35+3.334.812,4011,7011.410.98+2320+1.24+2347.21-1425,520-82520.99
'26/09/0342.543.440.440.6-1.75-4.147.094,1062,9911.371.71-5100+1.43-5087.31+3725,534-12601.02
'26/09/0241.445.141.242.3+0.55+1.329.466,9314,6751.483.02-5830-4.67-5887.27+84025,497-22611.02
'26/09/0141.242.840.641.8+1.4+3.475.334,4422,9191.521.85+8290-13.1+8167.46-28924,657+42631.07
'26/08/3142.443.540.340.4-2.65-6.167.445,6834,2401.342.35-1,1080+16-1,0927.24+18624,946-552591.04
'26/08/2840.444.239.443+2.55+6.311.911,8027,6661.545.02+1,8910-4.13+1,8878.06-2924,760+633141.27
'26/08/2738.240.737.840.4+3.45+9.327.9711,9708,2801.454.8+7600+5.57+7667.26+1,09924,789+302511.01
'26/08/2635.537.635.437+1.45+4.086.054,6813,0971.511.72+5290+3.7+5326.88+37423,690+122210.93
'26/08/2534.435.633.335.6+0.85+2.456.632,3692,0791.140.82-1200-4.86-1256.94+14523,316-1092090.9
'26/08/2432.835.632.834.7+1.65+4.998.473,5172,7021.31.22+1200-2.93+1177.06+14823,171-683181.37
'26/08/2132.933.632.433+0.2+0.613.651,8521,2721.460.61+52.50-0.38+52.16.99+3923,023-983861.68
'26/08/2032.33331.832.8+0.6+1.863.571,2398911.390.4+2190+0.24+2196.96-1222,984-44842.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1932.2333232.2-0.5-1.533.211,4571,2211.190.47-2500-0.1-2506.92-2322,996+144882.12
'26/08/1833.633.832.732.8-0.8-2.383.281,7541,2801.370.58+1590+1+1606.89-8623,019+64742.06
'26/08/173334.53333.6+0.2+0.64.51,6691,0781.550.56+1060+3.51+1107.35-3823,105-134682.03
'26/08/1433.7343333.4-1.2-3.473.042,3481,5651.50.78+3030+5.5+3087.45-8623,143+164812.08
'26/08/1335.135.234.334.6+0.05+0.142.461,8941,3021.450.66+2140+1.62+2167.36-3723,229-14652
'26/08/1234.234.833.834.5+0.65+1.922.811,8781,1661.610.65+4740-2.34+4727.27-11223,266-44662
'26/08/1133.834.633.433.8+0.05+0.153.41,8711,2391.510.63+30.80+6.21+377.1+123,37804702.01
'26/08/1033.234.23333.8+0.8+2.423.483,6252,0951.731.22+5480+1.44+5497.11-123,377-634702.01
'26/08/0735.435.432.633-2.05-5.857.998,6054,8131.792.91-2,5380-34.8-2,5736.69+7823,378+65332.28
'26/08/0632.33531.235+3.15+9.8712.23,6472,1771.681.22-7340+36.9-6977.55+27123,300+535272.26
'26/08/0532.232.431.431.9+1.45+4.763.282,8661,6991.690.92+67.10-0.12+677.81-14123,029+34742.06
'26/08/043030.529.230.4+0.2+0.664.133,4292,1941.561.03+1,0950-15.7+1,0797.85+7623,170+84712.03
'26/08/0328.730.828.530.2+1.05+3.67.713,0831,8711.650.92+3270-64.2+2637.46-7923,094+34632
'26/07/312929.528.129.2+2.3+8.555.23,2911,9201.710.95-2370+39-1987.37-35723,173-64601.99
'26/07/3026.42926.426.9-1.5-5.289.154,7052,7561.711.3-11.60-33.9-45.57.49-42923,530-844661.98
'26/07/2931.231.62828.4-2.7-8.6811.48,0934,2791.892.32+1,8670-4.55+1,8637.47-3,30023,959-315502.3
'26/07/2833.233.23131.1-3-8.86.453,9282,5101.571.24+1,0030+46.3+1,0496.76-1,24327,259-725812.13
'26/07/2734.234.333.234.1-0.15-0.443.361,9521,1741.660.66+4070+4.37+4116.39-20828,502-986532.29
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
'26/07/2435.235.333.634.2-1.4-3.934.772,1161,5601.360.73-1700+1.42-1686.22-12528,710-777512.62
'26/07/2337.537.534.935.6-0.85-2.337.122,0941,6481.270.75-3560+3.54-3526.21+1928,835-358282.87
'26/07/2236.337.13636.5+1.15+3.253.112,5331,5071.680.92-1300-14.1-1446.31-20328,816+208632.99
'26/07/2134.63634.535.4+0.75+2.174.342,5291,7211.470.89-5180-13.3-5326.35+23029,019+58432.9
'26/07/2035.435.733.234.6-1.9-5.216.855,4603,3801.621.88+1,4790+36+1,5156.55-97528,789-808382.91
'26/07/1738.438.436.236.5-2.8-7.125.64,5453,1371.451.69+4670-1.28+4665.99-48829,764+19183.08
'26/07/164141.439.239.3-0.95-2.365.712,2921,7411.320.91-5820+25-5575.76+5130,252-1159173.03
'26/07/154141.239.840.2+0.15+0.373.492,7392,0361.351.11+1530-2.89+1505.98+10230,201+71,0323.42
'26/07/1440.840.83740.1-0.55-1.359.596,3984,0651.572.46+1,1690-0.51+1,1695.9-1,13330,099-991,0253.41
'26/07/1341.142.240.240.6-0.2-0.494.92,9532,0051.471.21+94.40+5.82+1005.45-12431,232-801,1243.6
'26/07/094242.640.840.8-0.65-1.574.343,2482,2501.441.35+1320+0.94+1335.46-15931,356-351,2043.84
'26/07/0842.542.640.441.5-0.5-1.195.364,8352,9831.622+7010-5.23+6955.41-76931,515-2091,2393.93
'26/07/0746.946.941.842-4.4-9.481111,6037,2701.65.03-2,9940+5.11-2,9895.04-1,34932,284+5321,4484.49
'26/07/0647.34845.646.4-0.15-0.325.162,9882,1361.41.39-3620+3.12-3595.79-733,63309162.72
'26/07/0346.147.845.846.6-0.05-0.114.292,8611,8751.531.34+92.30-2.28+90.15.99-4933,640+519162.72
'26/07/0244.848.244.846.6+0.15+0.327.214,6672,6151.782.17+4800-2.37+4775.94-7733,689+2138652.57
'26/07/0148.549.146.146.4-1.75-3.636.224,2813,1791.352.04-4010+1.88-3996.1+20133,766+3946521.93
'26/06/3045.348.744.848.2+3.85+8.688.685,6915,0751.122.69+1,8270+1.5+1,8286.39-49033,565-602580.77
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
'26/06/2945.64744.244.4-1.3-2.856.026,6594,2841.553.01+1,3800-1.96+1,3785.72-1,80434,055+213180.93
'26/06/2648.849.145.445.6-3.05-6.267.78,0605,6221.433.77-1,3160-0.98-1,3175.16-1,02335,859+212970.83
'26/06/2549.650.248.648.7+0.15+0.313.43,1302,3671.321.54-5510-1.28-5525.02+19236,882+282760.75
'26/06/2448.249.648.248.6-0.35-0.722.974,2133,1681.332.05-1,3790-2.74-1,3825.16-7236,690+32480.68
'26/06/2352.352.348.748.9-3.2-6.146.919,3176,2061.54.63-3,9680+1.25-3,9675.83+2636,76202450.67
'26/06/225354.851.552.1+1+1.966.4610,3716,6371.565.52-97.90+1.04-96.86.99+19636,736+132450.67
'26/06/1850.551.849.851.1+1.1+2.24.14,1702,8731.452.13+6100+0.52+6117.06+31936,540-72320.63
'26/06/1749.550.54950+0.4+0.813.023,0712,4111.271.53-5860-0.15-5866.97+12936,220-32390.66
'26/06/1652.252.949.649.6-2-3.886.495,8784,2021.42.98-1,8070-1.92-1,8097.2+13536,091-472420.67
'26/06/155153.150.651.6+2.1+4.245.055,9833,6271.653.11+1,7170+3.47+1,7207.86+11835,956+422890.8
'26/06/1251.15249.549.5+0.7+1.435.125,0703,2481.562.55-65.30+1.8-63.57.24+19435,838-42470.69
'26/06/1149.251.347.848.8-0.9-1.816.948,4505,3841.574.16-8980+4.97-8937.23-77435,644-592510.7
'26/06/1054.456.249.749.7-4.9-8.9711.912,7598,5701.496.73-2,2650+0.59-2,2647.39+44036,418-63100.85
'26/06/0951.555.850.954.6+3.8+7.489.6513,7168,6941.587.35-2,1740-5.52-2,1797.72+2,06735,978+693160.88
'26/06/0846.651.346.650.8-1-1.938.9810,9006,5881.655.24-1,3310-1-1,3328.26-66533,911-352470.73
'26/06/0552.953.550.451.8-1.2-2.265.857,6854,7741.613.98-1,0400-1.99-1,0428.51-61334,576+72820.82
'26/06/0452535153+1+1.923.856,3613,9651.63.31-2,0220+3.45-2,0188.71+85535,189-102750.78
'26/06/0352.953.551.752-0.6-1.143.426,8864,7651.453.62-1,2480-3.4-1,2519.45-42834,334-252850.83
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
'26/06/0255.856.350.952.6-3.2-5.739.6815,3189,3581.648.1-3,7130-0.56-3,71410.4-94434,762-1413100.89
'26/06/0156.259.955.455.8-0.4-0.718.0112,6357,7351.637.25-2,1490+1-2,14811.3+37135,706-104511.26
'26/05/2958.859.455.656.2-1.1-1.926.6310,9687,2621.516.21-3,8540+2.26-3,85212.1+64935,335-1294611.3
'26/05/2858.76256.357.3-1.3-2.229.7316,22410,4451.559.52-2550-21-27613.7+15134,686+405901.7
'26/05/2761.863.457.258.6-2.6-4.2510.118,78712,9251.4511.3-2,7260-0.05-2,72614.5+38634,535-135501.59
'26/05/2663.965.959.761.2-0.7-1.131035,50920,9471.722.1+5,6740-149+5,52515.9-92034,149-1165631.65
'26/05/2558.161.957.161.9+5.6+9.958.5324,1489,1422.6414.8+6,9180+61.3+6,98013.9-24335,069+1036791.94
'26/05/2251.556.351.456.3+5.1+9.969.5727,50614,5031.915.2+10,6280+104+10,73211.6+86135,312+1275761.63
'26/05/2148.451.948.451.2+3.5+7.347.449,1665,4741.674.65+2,1370+7.13+2,1447.66+9134,451-104491.3
'26/05/2049.849.847.747.7-2.2-4.414.216,7875,0071.363.29-2,1360-0.19-2,1366.82-8934,360-264591.34
'26/05/194850.547.849.9+1.95+4.075.7410,9647,0781.555.43-1,9540+1.2-1,9537.53+85234,449+274851.41
'26/05/1847.5484548-0.45-0.936.29,9765,7981.724.64+94.40-3+91.48.14-99033,597-864581.36
'26/05/1550.951.247.848.4-2-3.976.8513,2497,9411.676.49-8450-2.04-8477.83-2,48934,587+15441.57
'26/05/1450.851.649.150.4-0.4-0.794.9212,1367,0011.736.11-1,5490-4.45-1,5538.17+63337,076-865431.46
'26/05/135252.850.450.8-2-3.794.5510,9147,0401.555.6-58.40+0.33-58.18.7-1,66736,443-356291.73
'26/05/1254.855.652.252.8-2.1-3.836.1911,6837,1211.646.28-1580-3.48-1628.69-1,83338,110+236641.74
'26/05/1154.455.653.554.9+0.5+0.923.867,6844,5551.694.18-7100-2.94-7128.71-12439,943-206411.6
'26/05/0858.158.253.554.4-3.7-6.378.0915,4259,6121.68.56-4,1080-99-4,2078.92-51540,067-3246611.65
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
'26/05/0757.658.855.758.1+0.8+1.45.4116,5709,6341.729.49-1,2570+1-1,25610.2-28740,582+99852.43
'26/05/0658.761.455.757.3-1.4-2.399.7128,57316,0361.7816.6-1,6890+61-1,62810.8-1,20940,869-829762.39
'26/05/0553.558.752.858.7+5.3+9.931130,50215,5741.9617.4+5,0470-75.1+4,97211.6+1,60742,078+1461,0582.51
'26/05/045354.851.353.4+1.2+2.36.718,4459,5201.949.82+9810-2.16+9799.55-1,63640,471+89122.25
'26/04/3056.456.451.152.2-4.5-7.949.3541,77123,3551.7922-11,0710+98-10,9739.07-42442,107-419042.15
'26/04/2958.259.856.456.7-2.4-4.065.7521,31811,2201.912.4-2,3510-100-2,45112.4-12742,531-1219452.22
'26/04/285860.85659.1+0.5+0.858.1937,63523,5741.622-3,9730+61.7-3,91213.3+31542,658-891,0662.5
'26/04/2753.858.653.758.6+5.3+9.949.1948,69124,0872.0228+9,9840+37+10,02114.8+3,30342,343+2871,1552.73
'26/04/2455.956.452.453.3-1-1.847.3734,83818,9101.8418.9-6,0150-43.4-6,05810.9+40939,040+1568682.22
'26/04/2352.657.55154.3+2+3.8212.461,90225,0982.4734.4+6,8130+55.2+6,86812.7+3,38838,631+617121.84
'26/04/2252.853.551.452.3-0.9-1.693.9513,9389,4551.477.3-1,6890-3.63-1,69210.3-8435,243+176511.85
'26/04/2152.554.751.453.2+1+1.926.3229,74615,3181.9415.8-7310-1.61-73310.9+1,74135,327+366341.79
'26/04/2051.453.147.852.2+2.1+4.1910.726,78116,3341.6413.6-7640-2.96-76711.4+75133,586+495981.78
'26/04/1747.651.447.150.1+2.5+5.259.0318,82910,3441.829.31+4,3810+0.24+4,38211.6-90532,835+275491.67
'26/04/1647.8494747.6-0.15-0.314.1911,9006,9051.725.68-3600+3.09-3579.88+72233,740-25221.55
'26/04/155253.747.647.8-2.95-5.8212.123,60013,7981.7111.7-5,8250-91.7-5,9179.94+61933,018-305241.59
'26/04/1449.45348.250.7+2.5+5.199.9646,05520,5682.2423.6+3,4710+21.1+3,49212.1-1,22532,399+1075541.71
'26/04/134448.243.548.2+4.35+9.9210.722,58410,4382.1610.7+5,1930+80.4+5,27310.8+2,59933,624+854471.33
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
'26/04/1046.246.843.743.8-1.55-3.416.7213,8168,7901.576.2-2,6990-59.2-2,7588.95-15631,025-13621.17
'26/04/0941.745.441.245.4+4.1+9.9310.216,7508,3152.017.42+4,7870+58.2+4,84510.1+83731,181-213631.16
'26/04/0842.64340.241.3-0.65-1.556.5611,7096,2561.874.82-2,8990+19.2-2,8808.29-40230,349-223841.27
'26/04/0741.642.841.642+1.1+2.693.183,5622,1781.641.5+9520-0.18+9529.33-20230,751-444061.32
'26/04/024242.340.740.8-0.6-1.453.863,4662,6711.31.43+93.70+3.15+96.98.98-14430,953-84501.45
'26/04/0141.842.441.241.4+1.3+3.242.993,8572,8251.371.61+8290+21+8508.87-17831,097+1024581.47
'26/03/3141.542.339.840.2-1.75-4.186.097,6483,9471.943.12+7900-6.14+7848.54-60331,275-513561.14
'26/03/3042.442.44141.9-1.25-2.93.246,2083,4271.812.59-6380-12.2-6518.25-8931,878-1054071.28
'26/03/274243.241.643.2+0.65+1.533.764,7742,7201.762.03+3170+0.68+3188.55+7531,967-705121.6
'26/03/264344.842.542.5-0.15-0.355.516,7674,5621.482.95+3940+2.5+3968.66-4131,892+735821.82
'26/03/2543.243.542.442.6+0.1+0.242.475,8223,9511.472.5-1,0550+12.9-1,0428.53+14231,933-1005091.59
'26/03/2443.544.24142.6+0.45+1.077.488,2904,7531.743.51+9280-4.41+9248.9-63431,791-156091.92
'26/03/2344.544.841.742.1-3.9-8.486.6311,5306,9171.674.95+64.20-8.22+568.47-2,06632,425+596241.92
'26/03/2046.447.24546-0.1-0.224.7710,7636,7501.594.97+4970-3.12+4948.45-33234,491-295651.64
'26/03/1944.747.844.646.1+0.6+1.327.0317,27110,8341.597.99-1,4900+0.97-1,4898.14+1,26334,823+1355941.71
'26/03/1853.553.844.845.5-4.05-8.1718.256,35531,2721.826.9-13,6060-26-13,6327.92+17233,560+294591.37
'26/03/174749.646.449.6+4.5+9.997.117,8026,9032.588.68-9230+31.4-89212.3+2,87733,388+1264301.29
'26/03/1644.84543.645+0.45+1.013.363,8582,6951.431.72-4630-56-51912.5+31030,511+123041
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
'26/03/1343.246.243.144.6+0.65+1.487.054,1902,8741.461.88-92.90-9.74-10312.8+12230,201+102920.97
'26/03/1243.444.64344+0.45+1.033.682,1511,6871.270.94+1250+4.02+12912.8+4330,079+232820.94
'26/03/1143.144.642.443.5+1.5+3.575.483,5392,3301.521.55-3860-1.69-38812.8+43730,036+162590.86
'26/03/1043.143.54142+0.5+1.26.022,8032,1851.281.19-42.50-2.43-44.912.8+1529,599+92430.82
'26/03/0941.541.841.541.5-4.6-9.980.654,7773,1281.531.98-2280-19.1-24712.8-48629,584-742340.79
'26/03/064546.944.346.1+0.1+0.225.653,2952,3081.431.51-1140-5.09-11913-1430,070-143081.02
'26/03/0545.64744.646+2.75+6.365.434,4723,1951.42.05-4210+49.1-37213.2-15930,084+223221.07
'26/03/0446464343.2-3.95-8.376.368,3245,6421.483.67+6150-6.91+60813.6-31230,243-2743000.99
'26/03/0346.947.845.347.2+0.8+1.725.2810,1336,5771.544.75+8250-3.82+82113.4-1,63630,555-1215741.88
'26/03/0244.64844.646.4-0.85-1.87.331,98217,7641.814.8-8,0770+1.89-8,07513.4+1,95732,191+2476952.16
'26/02/2644.548.644.547.2+3+6.789.3846,68522,6462.0622.1-6500-53-70316.6-1,03330,234+2704481.48
'26/02/2543.344.242.744.2+4+9.943.8533,18813,5352.4514.6+10,1790-98.8+10,08016.8+90131,267+1781780.57
'26/02/243840.237.140.2+3.65+9.978.6125,27011,6462.179.98+6,3950+136+6,53013+1,27430,366000
'26/02/2334.136.633.636.6+3.3+9.918.8613,1056,6201.984.71+4,5280+24.6+4,55310.7+79629,092-8500
'26/02/1131.934.231.833.3+1.55+4.887.727,1553,7001.932.38+8920+9.77+9028.99+5228,296-1850.3
'26/02/1031.832.631.531.8-0.15-0.473.293,6362,0301.791.16-1940+2.5-1918.65+328,244-253860.3
'26/02/0932.233.531.931.9+0.25+0.795.063,5232,4671.431.15-22800-2288.85+13828,241-813391.2
'26/02/0632.932.931.331.6-1.35-4.094.854,8792,7291.791.56-1030+1.69-1018.97-27828,103-614201.49
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
'26/02/0533.334.232.733-0.8-2.374.445,8454,2261.381.94-8580-0.72-8599.01-12128,381-504811.69
'26/02/043234.631.733.8+1.85+5.799.088,6745,2131.662.92-1,7170+0.08-1,7179.34+86928,502+385311.86
'26/02/0331.832.631.132+1.05+3.45.024,4972,8521.581.43-6980+0.04-6989.93+33027,633-804931.78
'26/02/0231.631.830.630.9-1.1-3.443.915,6452,9941.891.76+3840+1.5+38610.4-10527,303-1775732.1
'26/01/3032.632.731.132-0.65-1.994.97,5603,8531.962.4+2,2040+1.08+2,20510.5-62327,408-1567502.74
'26/01/2933.43432.532.6-0.95-2.834.326,3713,2781.942.1+1,5120-0.75+1,5119.65-37328,031-239063.23
'26/01/2833.734.233.433.6+0.2+0.62.46,0803,7361.632.05-6360+1.6-63410.1+11228,404-869293.27
'26/01/2735.235.23333.4-1.5-4.36.1615,3997,4552.075.18+3,3920-2.56+3,38910.4-1,12728,292-511,0153.59
'26/01/2636.837.234.734.9-1.5-4.126.8712,5716,7091.874.47+2530+4.26+2589.06-87829,419-2561,0663.62
'26/01/2336.637.236.136.4+0.05+0.142.896,8053,4591.972.49+1,3380+0.26+1,3388.98+2030,297-201,3224.36
'26/01/2237.437.836.236.4-0.35-0.954.638,4104,7051.793.09-0.850+0.55-0.38.61-32730,277-31,3424.43
'26/01/213738.236.536.7-0.65-1.744.6911,0385,8771.884.1+9570-10.1+9478.52-27430,604+171,3454.39
'26/01/2037.738.83737.4-0.35-0.934.5113,3796,70025.04-8760-7.58-8848.16-5630,878-301,3284.3
'26/01/1938.93937.637.7-0.85-2.23.513,2959,6771.375.07-2,4810-8.91-2,4908.45-2530,934-331,3584.39
'26/01/163839.837.738.6+0.75+1.985.5623,75612,0341.979.19+1,0590+1.98+1,0619.32+33730,959+21,3914.49
'26/01/1537.238.83737.8+0.55+1.484.9714,9527,9111.895.68-1,0230+11.3-1,0128.96+26930,622-231,3894.54
'26/01/1437.237.836.837.2+0.05+0.132.6910,7345,5671.934.01-1080-5.17-1139.46+33730,353-811,4124.65
'26/01/1338.438.937.237.2-1.3-3.384.4219,2779,7731.977.27+2,5600+0.26+2,5609.56-87830,016-91,4934.97
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
'26/01/123939.338.138.5003.1221,29712,7361.678.21-3,9770-99.7-4,0778.76+13130,894-781,5024.86
'26/01/093840.537.338.5+0.4+1.058.443,23621,3332.0316.8+3,1200+53.2+3,17310.6-2,72930,763-1481,5805.14
'26/01/0837.139.83738.1+0.4+1.067.4333,32917,5031.912.8+9580-17.4+9419.35-80033,492+1751,7285.16
'26/01/0736.7393637.7+2.15+6.058.352,67226,0722.0219.8-4,6110-15.2-4,6278.61-4534,292+3161,5534.53
'26/01/063435.633.435.6+3.2+9.896.855,96324,4412.2919.3-1,2470+83.1-1,1649.88-10934,337+2881,2373.6
'26/01/0531.832.431.132.4+0.55+1.733.9311,7455,3492.23.74-3570-5.15-36210.1+53134,446-109492.76
'26/01/0232.833.431.831.8-1-3.055.0318,2079,2961.965.87-4,8800-4.46-4,88410.3+83833,915-1509592.83
'25/12/3132.233.430.532.8+0.95+2.989.1127,06513,8071.968.69-6,4050+1.96-6,40312.4+1,79633,077-931,1093.35
'25/12/3033.233.431.431.8-1.4-4.215.8616,8767,6492.215.4+3,8270-1.96+3,82514.8-2,20931,281-1051,2023.84
'25/12/2935.335.732.833.2-2-5.678.3726,71513,8671.939.01-8390+1.58-83713.3-91033,490-641,3073.9
'25/12/2634.535.93435.2+1.05+3.075.4120,96710,1532.077.35-1,9380+3.05-1,93513.6+2,27434,400+411,3713.99
'25/12/2434.23533.834.2003.5112,0076,6891.84.12-1760+0.26-17614.5-37832,126+1251,3304.14
'25/12/233435.433.434.2-0.1-0.295.5420,11710,9851.836.88-2190+0.62-21814.6-5132,504-1301,2053.71
'25/12/2235.336.834.234.3-0.25-0.727.5345,53421,7882.0916-5,0490-17.3-5,06714.6-14132,555-2971,3354.1
'25/12/1931.534.631.434.6+3.1+9.8610.236,73518,8671.9512.5+8,7190+17.5+8,73716.5-72532,696+6061,6324.99
'25/12/1830.231.829.831.4+1.3+4.316.6316,7568,7511.915.17+6310+10+64113.2+85833,421+141,0263.07
'25/12/1730.230.829.630.2-0.15-0.53.9614,8766,9182.154.5+2,5670+3+2,57013-63732,563+851,0123.11
'25/12/1630.630.928.930.3+0.9+3.066.834,73817,346210.4-6,2600-9.67-6,27011.9-1,23033,200+2499272.79
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
'25/12/1528.629.428.429.4+0.25+0.863.7713,7767,8851.753.99-2,0270+4.26-2,02314.1+96934,430+196781.97
'25/12/1227.929.327.629.2+1.4+5.055.9520,86010,9931.95.94+1,5830-1.07+1,58215+47833,461+1126591.97
'25/12/112829.427.327.8-0.05-0.187.5532,79117,8661.849.23-1,3790-18.4-1,39814.5-1,05732,983+215471.66
'25/12/1025.627.825.227.8+2.5+9.8810.533,14215,0342.28.99+5,7780+25.7+5,80315.3+3,67434,040+3265261.55
'25/12/0923.82623.425.3+1.5+6.310.919,0068,7522.174.81-2,6740-2.88-2,67713.1+3,00330,366+742000.66
'25/12/0823.424.422.823.8006.516,0272,8322.131.44+4480+2.25+45014.1+21427,363+171260.46
'25/12/0522.823.822.623.8+1.05+4.625.275,1762,2802.271.21+98800+98813.9-13927,149-101090.4
'25/12/0422.423.322.222.8+0.85+3.884.793,7651,6912.230.86+7140+1+71513.6-10927,288-201190.44
'25/12/0322.322.621.821.9+0.05+0.233.431,3207221.830.29+10500+10513.3-4727,397-251390.51
'25/12/0222.222.421.821.8-0.25-1.132.941,4218181.740.31+460-2+4413.2+2727,444+291640.6
'25/12/0122.12322.122.1+0.1+0.453.863,1511,7601.790.71+190-2.45+16.613.2+11027,417+251350.49
'25/11/2820.822.220.622+1.4+6.87.774,1701,7722.350.9+3670+3.38+37113.2-7727,307-351100.4
'25/11/2720.820.920.520.6-0.05-0.241.941,4536392.270.3+2290-1+22813.1-58427,384-41450.53
'25/11/262121.220.420.6+0.05+0.243.881,8108792.060.38+820+1+8313-6727,968-231490.53
'25/11/2520.82120.420.6+0.25+1.232.951,6257732.10.34+1650-68.5+96.613-8828,035+281720.61
'25/11/2420.720.820.220.4-0.2-0.972.922,2031,1481.920.45-2950-242-53713-13928,123+251440.51
'25/11/2121.121.120.220.6-0.85-3.973.973,5841,4522.470.74-1,0800+2.88-1,07713-67328,262+191190.42
'25/11/2021.32221.221.4+0.45+2.154.062,3481,2141.930.51+6010+29.9+63113.4+14028,935-101000.35
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
'25/11/1921.221.220.621-0.2-0.953.312,4611,3431.830.51-9380+0.56-93713.1-1428,795-261100.38
'25/11/1822.222.621.221.2-1.1-4.946.292,7701,5701.760.6-2230-6.13-22913.4-12228,809-151360.47
'25/11/1722.42322.222.2003.152,2291,4071.580.5-2270-6-23313.5+16128,931+21510.52
'25/11/142323.222.222.2-1.45-6.124.434,9232,5721.911.12-1,4970-0.86-1,49813.5+34328,770-61490.52
'25/11/1322.224.222.123.7+1.6+7.249.58,0864,5191.791.88+1,1620+2.94+1,16514.1+36828,427+81550.55
'25/11/1221.522.821.422.1+0.9+4.256.64,6692,2932.041.04+8610-0.56+86013.6+9828,059+51470.52
'25/11/1121222121.2+0.35+1.684.323,6491,5372.370.78+1,2470+5.58+1,25313.3+32327,961-41420.51