≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4977 眾達-KY (還原股價) / K線圖(日)

4977 眾達-KY

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
178165+13+7.88%7.27%171181169
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,80212.01億8,851769股/筆176.53.4251.9-1.33
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)
22,70837.41億27,322831張/筆164.8-10.5 (-5.98%)

連續漲跌: 連2跌→漲  ( +13元 / +7.88%)

財報評分: 最新62分 / 平均61分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 更正:代子公司PCL TECHNOLOGIES, INC.公告新增資金貸與金額達公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款之公告標準 (公告訊息 5小時前)

• 代子公司PCL TECHNOLOGIES, INC.公告新增資金貸與金額達公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款之公告標準 (公告訊息 11/09 18:34)

• 〈焦點股〉台股逆襲大反攻！ 光通訊族群臉紅超過10檔亮燈衝上漲停板 (Anue鉅亨 11/09 12:56)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• AI高速傳輸需求升溫 法人看好眾達-KY 400G、800G產品放量 (Anue鉅亨 11/02 20:53)

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 〈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)

• 快訊／台股收盤大漲939點、重回47k　台積電漲25元至2425 (ETtoday新聞雲 10/28 13:36)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 代重要子公司PCL (BVI), INC.公告董事會決議分配2025年盈餘。 (公告訊息 10/27 16:37)

• 眾達-KY2026年現金增資股款催繳期間屆滿暨催繳股數發放事宜 (公告訊息 10/21 17:05)

• 2026 OCP 峰會確立AI次世代四大新趨勢！解密『關鍵供應鏈名單』！ (Anue鉅亨 10/15 08:30)

• 代子公司PCL TECHNOLOGIES TRADING, INC.公告擬增資孫公司PCL INTERNATIONAL TECHNOLOGIES (PENANG) (公告訊息 10/08 16:49)

• 代重要孫公司眾達光通科技(蘇州)有限公司公告減資事宜。 (公告訊息 10/08 16:48)

• 代重要子公司PCL TECHNOLOGIES TRADING, INC.公告董事會決議現金增資案。 (公告訊息 10/07 16:02)

• 代子公司PCL TECHNOLOGIES TRADING, INC.公告新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之公告標準。 (公告訊息 10/06 17:40)

• 大摩挺輝達、兩大數據揭AI投資暴增，台股挑戰「5萬點地板價」，該留意的產業是？ (Anue鉅亨 10/06 11:39)

• 〈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)

• 眾達-KY2026年現金增資收足股款暨增資基準日 (公告訊息 09/23 15:23)

• 眾達-KY2026年現金增資催繳公告 (公告訊息 09/18 16:39)

• 光通訊族群開趴！聯亞帶頭衝　5檔鎖漲停 (ETtoday新聞雲 09/16 12:08)

• 抽中1張拚賺7萬！　台股2檔抽籤股下周申購起跑 (ETtoday新聞雲 09/12 10:14)

• 代重要子公司公告新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之公告標準。 (公告訊息 09/09 17:16)

• 簽LTA還不夠？博通合資建廠的真相！接下來鎖定這個概念股！ (Anue鉅亨 09/07 08:30)

• 更正2026年度第2季財務報告IXBRL之報告類型細分。 (公告訊息 08/28 16:27)

• 〈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)

• 台股收漲663點收復45K　台積電漲15元至2415 (ETtoday新聞雲 08/26 13:34)

• 聯亞VS華星光誰更強？【CPO爆發倒數】9檔黑馬股出列！ (Anue鉅亨 08/26 09:02)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 眾達-KY訂定2026年現金增資認股基準日等相關事宜(補充公告每股發行價格及代收和存儲款項機構) (公告訊息 08/25 14:25)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 眾達-KY為子公司及孫公司提供背書保證，依公開發行公司資金貸與及背書保證處理準則公告。 (公告訊息 08/20 17:32)

• 眾達-KY新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之公告標準。 (公告訊息 08/20 17:31)

• 眾達-KY擬增資子公司PCL TECHNOLOGIES TRADING, INC. (公告訊息 08/20 17:31)

• 眾達-KY2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/20 17:26)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 眾達-KY訂定2026年現金增資認股基準日等相關事宜 (公告訊息 08/17 16:17)

• 眾達-KY2026年度第2季合併財務報告之董事會決議日期 (公告訊息 08/12 16:37)

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 〈焦點股〉AAOI業績亮眼 激勵矽光族群抱團亮燈漲停 (Anue鉅亨 08/10 13:24)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

• 〈焦點股〉美擬封殺中國光收發器 光通訊股集體發光飆漲 (Anue鉅亨 08/05 12:07)

• 〈台股盤後〉震盪逾千點成交量重回兆元 守住4萬3小跌25點未能站穩月線 (Anue鉅亨 08/04 14:15)

• 〈焦點股〉亞馬遜財報亮眼持續加碼AI基建 光通訊股多檔齊嗨漲停 (Anue鉅亨 08/04 13:04)

• 〈焦點股〉輝達宣布CPO步入量產 激勵光通訊族群多檔亮燈漲停 (Anue鉅亨 08/03 13:21)

• 〈焦點股〉台股史詩級大反攻 光通訊族群跌得深彈得高多檔亮燈漲停 (Anue鉅亨 07/31 13:24)

• (補充公告)公告眾達-KY董事會決議辦理現金增資發行新股 (公告訊息 07/30 15:10)

• 〈焦點股〉受Lumentum、Coherent重挫影響 光通訊綠光罩頂逾10檔哀嚎跌停 (Anue鉅亨 07/29 12:38)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4977 眾達-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共3,164日｜股價已還原
成交價: 178元 (+13元/ +7.88%)成交張數: 6,802張成交金額: 12億元
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73高
近3日新高
連2跌→漲
(+13元/ +7.88%)
第269高
近4日新低
第192高
近4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
178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20年今年
01/02
~11/09
起算價18418316517214424211010269.67338.2--140
漲跌價-5.5-5+13+5.5+33.5-64+68.3+75.8+108+105+140--+38.3
漲跌幅-3%-2.73%+7.88%+3.19%+23.2%-26.4%+62.3%+74.3%+156%+144%+366%--+27.4%
振幅18.5%18.6%23.9%22.9%38.8%67.6%157%192%306%291%608%--117%
成交張數5.33萬6.76萬10.2萬16.9萬33.1萬57.1萬179萬375萬444萬568萬709萬--148萬
成交金額92.8億118億181億303億577億1,050億3,117億5,570億6,260億7,548億9,059億--2,702億
週轉率58.6%74.3%113%186%364%627%1966%4125%4884%6244%7797%--1623%

* 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
'26/11/09171181169178+13+7.887.276,8028,8510.7712+2.970+81.6+84.514.8+1319,327-101932.07
'26/11/06159170158165-10.5-5.986.5522,70827,3220.8337.4-7640-112-87714.7+2379,196-242032.21
'26/11/05178192170176-8-4.361223,76820,9291.1443.4+1,2990+35.8+1,33515.5+148,959+122272.53
'26/11/04172184162184+16.5+9.8812.98,9439,2190.9715.5-92.10+114+21.714+2308,945+932152.4
'26/11/03176179166167-16-8.746.835,3775,9530.99.29-5960-238-83514-578,715+201221.4
'26/11/02166189166183+10+5.7813.37,6508,8760.8613.7+1960+259+45414.5-1668,772+311021.16
'26/10/30178178166173-10.5-5.726.814,33516,4180.267.41-3510-74.5-42614.3-3658,938-91710.79
'26/10/29194198182184-3.5-1.878.8212,98315,2040.8524.5-4020-44.2-44615+4629,303-161621.74
'26/10/28177187176187+17+106.767,2587,0741.0313.4+1,1670+93+1,26015.5+2918,841+911782.01
'26/10/27170173165170+5+3.034.852,5903,8900.674.38+2430+48.7+29214.2-628,550+24871.02
'26/10/22182182165165-15.5-8.599.424,0905,6160.737.05-1,0200-178-1,19814.1-2368,612-56630.73
'26/10/21176183174180+9.5+5.564.974,0514,1500.987.24+1,1080+45.1+1,15315.1+468,848+641191.34
'26/10/20175178170171-4-2.294.574,0694,4150.927.05-6930-105-79813.9-1668,802-93550.62
'26/10/19175179170175-9-4.894.625,44410,0000.549.5-1640-101-26514.5-1308,968-681481.65
'26/10/16189194180184-4-2.137.4511,86014,5800.8122.2-1,3980+7.77-1,39114.4+969,098+382162.37
'26/10/15182196182188-3-1.577.0716,15719,3670.8330.6-1,0330-44.4-1,07815.8+8959,002+501781.98
'26/10/14178191176191+17+9.778.6210,82113,2830.8120.2+2,2270+256+2,48317+2718,107+391281.58
'26/10/13176182169174-10-5.436.796,1187,7550.7910.7-7830-106-88914.5-3477,836+19891.14
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
'26/10/12170184169184+11.5+6.678.994,3605,0220.877.78-670+124+56.514.9+5768,183+18700.86
'26/10/08175176172172-2.5-1.4321,4613,7870.392.53-1460-42.1-18815-1397,607-3520.68
'26/10/07177183175175+1.5+0.864.616,1539,6320.6411+20.30+64.2+84.515.1+2167,746-4550.71
'26/10/06176178174174-1.5-0.862.571,8546,1710.33.25-96.20-7.43-10415.1+1447,5300590.78
'26/10/05179180174175-0.5-0.283.424,5539,1310.58.07+1720-44.3+12815.2+777,386-5590.8
'26/10/02175177172176+5+2.933.235,20811,2980.469.12-1340+2.39-13115.1+2217,309-8640.88
'26/10/01168171168170+1.5+0.892.071,1991,7140.72.04+2000-23.6+17615.4+1347,088-6721.02
'26/09/30170173169169+0.5+0.32.372,2143,2130.693.77+2210-17+20415.1+906,954-65781.12
'26/09/29167172166168003.561,2461,4290.872.1-1390+49.7-8914.8+566,864+391432.08
'26/09/24164168163168+2+1.23.39631,3920.691.6-22.60-15.3-37.915-46,808-121041.53
'26/09/23172172165166-4-2.353.811,5492,1480.722.59+66.2+0.02-14+52.214.3-1126,812+71161.7
'26/09/22177177168170-3.5-2.015.172,4843,0480.814.26-2340-17.8-25214.1-286,924-151091.57
'26/09/21176176172174-1-0.572.291,4621,7780.822.54-86.90-35.4-12214.1-96,952-31241.78
'26/09/18175178172175+2+1.163.473,4203,3011.045.97+1220+1.98+12414.3-4496,961-151271.82
'26/09/17180180172173-3.5-1.985.16,1165,6331.0910.7-1,1760-55.8-1,23214.5-27,410-141421.92
'26/09/16163176162176+16+9.978.725,3468,1020.669.29+1,0290+110+1,13815.8+7187,412+151562.1
'26/09/15166166160160-6.5-3.893.592,0903,1490.663.41+5120-71.1+44114.5-2596,694+51412.11
'26/09/14170173167167-8-4.573.431,9913,5460.563.37-1340-40.3-17413.9-16,953-211361.96
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/11174176172175+2+1.162.893,9314,6740.846.85-3590-11.1-37014.1+1166,954+171572.26
'26/09/10172178169173+2.5+1.475.283,4083,5440.965.93+4460+12.7+45814.6-606,838+211402.05
'26/09/09178184169170-2.5-1.458.384,9565,1820.968.72+1580-23.4+13413.9+296,898-31191.73
'26/09/08180180170173-6.5-3.625.572,7173,3900.84.75-3280-63.3-39113.6+116,869-541221.78
'26/09/07182182176180-5.5-2.973.784,6595,0500.928.28-1,4230-94.5-1,51713.3+1546,858-431762.57
'26/09/04177185172185+12.5+7.257.546,1146,9570.8811-2620+134-12814.2-766,704+22193.27
'26/09/03180186172172-4-2.278.226,1489,6460.6411.1+28.30-25+3.3614.2-1396,780+132173.2
'26/09/02176190176176-2-1.127.846,0166,8050.8811-1520-8.15-16013.9-1516,919+342042.95
'26/09/01180184178178+3.5+23.716,8787,8790.8712.4-3220+84.6-23714.1+3227,070+1701702.4
'26/08/31171176168175+3+1.744.653,0069,0490.335.2-3020-26.9-32914.6+1016,748000
'26/08/28172178170172+0.5+0.294.373,49014,4510.246.08+5260-14.6+51215.2-1116,647000
'26/08/27176182172172+1+0.595.8710,55210,2551.0318.6-5860+16.2-57014.6+356,758-3500
'26/08/26156170155170+15.5+10107,9637,3961.0813.1+5620+118+67915.6+16,723-36350.52
'26/08/25144157142155+10+6.910.33,2993,5860.924.97+3540+72.5+42615.2+826,722-10711.06
'26/08/24150154145145-5.5-3.655.982,3542,4630.963.5-2020-4.86-20715.1-126,640-53811.22
'26/08/21159160150150-6-3.836.396,0805,7141.069.44-9180-96.9-1,01515.6+1596,652+61342.01
'26/08/20147157144156+11.5+7.938.624,5994,6270.996.99+4740+106+58016.9+1006,493+291281.97
'26/08/19146151144145-6-3.974.31,9622,4970.792.89-3250-8.85-33416.2+126,393-65991.55
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/18157160149151-7-4.436.964,5115,3970.846.91-5490-52-60116.9+1656,381+171642.57
'26/08/17147158144158+14+9.7210.13,2033,4010.944.84+6490+77.7+72717.5-686,216+241472.36
'26/08/14150150144144-7.5-4.954.291,8872,7480.692.75+89.80-53.3+36.516.8-726,284-41231.96
'26/08/13158161150152-2.5-1.627.144,3134,4510.976.63-790-60.5-13916.7-1956,356+121272
'26/08/12147158147154+7.5+5.127.515,3165,2491.018.11+1100+96.3+20616.5+736,551+101151.76
'26/08/11147153143146+2+1.386.925,2395,4850.967.73-5090+9.07-50016.2+2706,478+341051.62
'26/08/10134145134144+11+8.247.873,1043,3740.924.41+3190+34.2+35316.8+166,208+12711.14
'26/08/07136142132134-5-3.617.222,1352,3880.892.9-2160-12.3-22816.2-796,192+3590.95
'26/08/06140142134138-4-2.815.263,4313,4500.994.76-2010+6.9-19416.6-1986,271-2560.89
'26/08/05140144138142+11.5+8.784.25,1445,2970.977.3-9570+96.9-86016.7+4696,469+13580.9
'26/08/04126132125131+9.5+7.826.173,2292,9481.14.17+1130+29.4+14217.4+996,000+12450.75
'26/08/03117126116122+4.5+3.858.122,4582,3631.042.99-48.70+25.4-23.417.2+165,901+2330.56
'26/07/31116117112117+10.5+9.864.691,4031,5320.921.62+92.30+30.8+12317+475,885+5310.53
'26/07/30111114105106-5.5-4.918.042,3542,2521.052.57+5360-18.5+51816.8-3205,838-41260.45
'26/07/29123125112112-12-9.6810.52,2302,8880.772.57-99.20-58.2-15716.2-3396,158+25671.09
'26/07/28126132124124-9.5-7.126.373,1783,9730.84.05+1720-46.3+12616.4-2126,4970420.65
'26/07/27135138130134-5.5-3.966.124,3683,9491.115.85-1170-16.2-13416.1-1076,709-75420.63
'26/07/24134148132139+4.5+3.3511.58,6268,1751.0612.4-5790+44-53516+1116,816+1081171.72
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/23135144134134+0.5+0.377.462,3132,4330.953.21-252-25+13.8-26316.5+686,705+190.13
'26/07/22136138134134+2+1.523.411,8091,8720.972.45-313-26-38.7-37816.9+536,637+880.12
'26/07/21129132126132+6.39+5.14.711,0161,4980.681.33-48.9-25+60-13.917.5+816,584000
'26/07/20129130115125-2.46-1.9211.91,9482,0620.942.43+764-10-8.51+74617.7-4126,503000
'26/07/17135137128128-13.8-9.726.61,7122,3460.732.27+522-41-67.2+41416.8-5106,915-100
'26/07/16145145141142-4.92-3.363.028261,0370.81.2+156-3-4.54+14816.2-297,425-1910.01
'26/07/15149149145147+1.97+1.363.068721,0860.81.3+30.40+4.21+34.616.2+177,4540200.27
'26/07/14148152136145-4.43-2.9711.22,1662,3380.933.15+2150-15.9+19917.3-1937,437-6200.27
'26/07/13151152146149-0.98-0.663.931,4481,4900.972.19+4120+3.82+41516.7-867,630-4260.34
'26/07/09154154150150-0.98-0.653.261,0591,3300.81.63-64.4-1-11.8-77.216.2+697,716-62300.39
'26/07/08150152145151+3.44+2.3351,5861,9960.792.41+56.80+17.2+7416.6+407,647-48921.2
'26/07/07159166145148-8.85-5.6613.53,1753,4600.925.01-182-1-33.6-21716.5-267,607-91401.84
'26/07/06162163156156-2.95-1.854.631,2711,7600.722.05+66.10-13.5+52.716.7-727,633-331491.95
'26/07/03158162155159+1.48+0.934.672,1062,3130.913.41-1510+21.5-13016.7+697,705-191822.36
'26/07/02153158153158+3.44+2.233.181,4061,7540.82.22+223-1-0.17+22217-67,636-152012.63
'26/07/01169169154154-12.3-7.378.552,2663,4780.653.66+2370-30.2+20717-1287,642+152162.83
'26/06/30167169165167+2.46+1.52.41,0511,9370.541.78-1230+3.57-11916.8+637,770-262012.59
'26/06/29163166159164+2.46+1.524.261,6381,8920.872.71+2520-18.2+23417-297,707-112272.95
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
'26/06/26172174161162-12.3-7.067.342,5203,4440.734.28+5660-39.7+52616.6-1957,736-92383.08
'26/06/25182182174174-5.41-3.014.661,9302,2360.863.47+106-1-34+71.116-2927,93102473.11
'26/06/24181185178180-2.95-1.623.771,3802,2300.622.54-200-6-23.8-23016.1+698,223-242473
'26/06/23190191180182-5.41-2.886.022,4612,7910.884.63+3060-57.9+24816.4-1098,154-72713.32
'26/06/22185190183188+6.39+3.524.072,2382,8210.794.25+27.40+14+41.316+1778,263-22783.36
'26/06/18179185176181+5.41+3.075.312,3342,7640.844.29+1000+99.9+20016+1038,086+72803.46
'26/06/17176180174176-1.48-0.833.321,5451,8570.832.77-25.10-8.14-33.215.9+1087,983-192733.42
'26/06/16181187178178+0.49+0.285.283,3913,3311.026.29-1010+12.5-88.815.7+967,875-192923.71
'26/06/15181183177177-0.49-0.283.61,9002,4180.793.45-272+0.63+6.24-26515.9+397,779-33114
'26/06/12179180173178+6.89+4.033.752,2942,3360.984.11-141-1+12.2-13016.2-437,740-453144.06
'26/06/11171176164171-2.46-1.426.823,4593,6070.965.98+7180-22.5+69516.4-3197,783-1003594.61
'26/06/10185187173173-16.2-8.577.273,1124,4150.75.67+262-1-111+15115.7-408,102+1514595.67
'26/06/09181195174189+11.8+6.6511.63,8024,5140.847.14-7.320+33.6+26.315.4-988,142-1753083.78
'26/06/08178178178178-19.7-9.9801,1713,1560.372.12+59.60-45.9+13.715.4-2228,240+1984835.86
'26/06/05202203193197-8.36-4.074.783,4754,4830.787+1550-78.3+76.315.3-1208,462+22853.37
'26/06/04209211205206-10.3-4.782.733,1584,2840.746.64-2600-67.9-32815.1-1998,582-32833.3
'26/06/03214229214216+6.89+3.297.068,1727,4411.118.3+55.8-2+154+20715.4+1708,781+152863.26
'26/06/02218225209209-4.43-2.077.836,9726,7711.0315.4-2740-14.7-28915.3+1428,611-22713.15
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
'26/06/01207216207213+6.39+3.094.283,9474,2760.928.52+127-400+68.6-20515.6+268,469-42733.22
'26/05/29208213205207003.83,3643,6730.927.11-3860+12-37415.5+168,443+12773.28
'26/05/28218218203207-10.3-4.757.244,7316,4330.7410.1+7.790-14.6-6.7716-1418,427+292763.28
'26/05/27239240215217-14.3-6.1610.66,4628,4100.7714.8-900+84-47.8-86415.9-38,568-722472.88
'26/05/26228233220232+4.92+2.175.646,0716,4190.9514+935+98-73.1+96017-1388,571+563193.72
'26/05/25220231218227+10.8+5.015.696,2356,3230.9914.2-5260+79.8-44615.9+688,709+612633.02
'26/05/22208218207216+14.8+7.335.625,2005,5070.9411.3+418-2+13.2+43016.5+408,641+1162022.34
'26/05/21204208201201+3.44+1.743.483,1833,9190.816.61-3940+54.6-34016+698,6010861
'26/05/20201206198198-1.97-0.993.943,9564,5160.888.11-957-177+31.7-1,10316.5+1478,5320861.01
'26/05/19204209199200-5.9-2.875.023,7204,5710.817.68-81.2-2-68.4-15217.6-588,385-6861.03
'26/05/18216218205206-17.2-7.735.966,6617,8830.8514.1-1,1680-12.5-1,18117.7+58,443-21921.09
'26/05/15237241219223-8.85-3.829.557,8308,4070.9318.2+2490-69.3+18018.7-1358,438+241131.34
'26/05/14241244230232-7.87-3.295.9512,70512,9800.9830.5-44.50-57.5-10218.5-6468,573-171891.04
'26/05/13264269240240-26.6-9.9810.915,51219,7360.7939.5-467+83-215-60019.2-1,1619,219-122602.82
'26/05/12236266236266+24.1+9.9612.623,09323,5300.9860+415-6+39.1+44821.8+73110,380+1742722.62
'26/05/11231246217242+17.7+7.8912.916,62215,7931.0539.7+1,3690-165+1,20421+1,0579,6490981.02
'26/05/082242242242240000019.3-18,5920981.14
'26/05/07216226214224+4.92+2.245.387,0096,9401.0115.8+835-1+418+1,25219.5-78,593+14981.14
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
'26/05/06232232212219-8.85-3.888.4110,3929,8111.0623.3-627-2-184-81218.4-578,600-17840.98
'26/05/05213228212228+12.3+5.697.529,6689,8130.9921.8+537-2+120+65519-78,657+131011.17
'26/05/04219222212216+1.97+0.924.68,4148,3261.0118.6+96.7-4+0.62+93.418-558,664+4881.02
'26/04/30211220210214+6.89+3.335.2312,90413,9740.9228.3-5720+53.6-51917.5+938,719-14840.96
'26/04/29206217206207-2.46-1.175.47,6057,5391.0116.4-459-2-121-58218+1438,626-2981.14
'26/04/28203217202210+7.87+3.97.568,84811,7430.7518.8-1,6060+194-1,41318.6+5708,483+51001.18
'26/04/27218220197202-10.3-4.8710.78,2519,6500.8617.1+822+2-34.9+78920.5-1987,913-8951.2
'26/04/24224229203212-9.84-4.431213,10216,8350.7828.6-837+122-27.5-74219.5-608,111-61031.27
'26/04/23244253214222-16.2-6.8216.120,49719,6121.0548.5+754+25-55+72420.5-6288,171-591091.33
'26/04/22246246237238-9.84-3.973.979,84211,7360.8424.1-2,276+109-142-2,30920.1-1498,799-401681.91
'26/04/21241250232248+10.3+4.357.4520,14418,3871.149.7+2,258+36+89.2+2,38322.9+878,948+582082.32
'26/04/20246250225238+5.9+2.5510.832,83028,8511.1479.6-2,586+40-148-2,69419.6+4828,861-701501.69
'26/04/17225232223232+20.7+9.794.26,0354,3971.3714+1,0220-49.2+97222.4+4018,379+1032202.63
'26/04/16201211201211+19.2+105.387,5905,9631.2716.1+1,5930+160+1,75321.2-9697,978+601171.47
'26/04/15187199186192+6.39+3.457.1613,59812,9691.0526.8+9780+142+1,12019.3-708,947+20570.64
'26/04/14195197185185-5.9-3.085.919,4709,8670.9618.3-1,1710-59.3-1,23018.1+429,017-8370.41
'26/04/13196197188191-8.36-4.194.1911,79412,1010.9723-2,0620-82.3-2,14419-6998,975-14450.5
'26/04/10191204186200+13.8+7.419.7919,61117,7931.139.5+2,3140+181+2,49520.7+7689,674+38590.61
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
'26/04/09185194184186+2.46+1.345.369,4068,8381.0618.1+930+113+20617.4+1948,906+17210.24
'26/04/08191196183183-0.98-0.536.939,39611,9350.7918-1,6190-21-1,64017.3+1248,696+440.05
'26/04/07181184178184+9.34+5.343.936,8948,4850.8112.7-4880+22.1-46619.1+4768,572000
'26/04/02183188175175-4.43-2.477.125,7316,8220.8410.6-1440+1.67-14219.6-1668,096000
'26/04/01187187180180+5.41+3.114.524,5575,6520.818.53-5650+5.63-55919.9+1318,262-300
'26/03/31181185172174-12.8-6.847.117,9828,0310.9914.5+6260-73.9+55220.7-3788,131-8530.04
'26/03/30191193180187-9.84-56.758,6858,9260.9716.4-1,002+72-49-97920.2+808,509-121881.03
'26/03/27189198186197+3.93+2.046.3811,46810,1331.1322.5-6800+33-64721.7+1648,429-122092.48
'26/03/26199211193193-3.44-1.759.0228,48231,1970.9158.2+4910-74.2+41722.6-5088,265-1502212.67
'26/03/25190196190196+17.7+9.923.586,7244,7541.4113.3+5170+111+62822.3-588,773+1193714.23
'26/03/24189193177179-3.44-1.898.9218,51614,8761.2434.7-7150-47.2-76221.7-4928,831-662522.85
'26/03/23184192182182-15.2-7.735.2414,29314,9930.9527.1+8.150-280-27222.8-7949,323+523183.41
'26/03/20196208196197+8.36+4.436.2528,33621,0851.3458.5+2,8560+133+2,98922.9-23710,117-462662.63
'26/03/19184190182189+4.43+2.44.2719,47820,1500.9737-2880-60.4-34919.5+73010,354-233123.01
'26/03/18179185174184+8.36+4.756.713,58414,7810.9224.9+1,4120+118+1,53020.8-559,624-273353.48
'26/03/17186191175176-6.89-3.768.8717,87918,0550.9933.1-9930-96.7-1,09019.2+2959,679+243623.74
'26/03/16191194175183-0.98-0.5310.424,68623,1741.0745.9-1,337+71-81.5-1,34720.6-8249,384-1013383.6
'26/03/13164184162184+16.7+1012.917,54413,9681.2631.5+1,5700+155+1,72522.3+90010,208+1734394.3
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
'26/03/12161174161167+3.93+2.417.8315,96513,2691.227.3+1,2100+6.52+1,21720.3-3159,308+12662.86
'26/03/11152163152163+14.8+9.937.289,18011,1630.8214.9+2840+211+49519+4989,623+552652.75
'26/03/10156157145149+0.49+0.338.319,8418,2411.1915-5760-25.7-60218.7+3689,125+42102.3
'26/03/09148151148148-16.2-9.882.14,3324,6330.946.54+2990-152+14719.3-8118,757-1002062.35
'26/03/06153169153164+5.9+3.739.6313,84311,6811.1922.8+6690+105+77419-599,568+473063.2
'26/03/05171172156158+1.48+0.941016,68413,3901.2527.8-3,1550+27.9-3,12718.3+7469,627-82592.69
'26/03/04165170152157-12.3-7.2710.515,64312,6751.2325.3+4,2520-143+4,10922.2-6908,881-4272673.01
'26/03/03175184168169-1.97-1.159.4830,94431,7060.9855.2-8050-248-1,05316.7+999,571-296947.25
'26/03/02163181163171+0.98+0.581138,13029,8981.2867.1-5,9230-95.5-6,01918.5-1,1119,472-2217237.63
'26/02/26158170158170+15.2+9.847.9430,10522,1831.3651+4,4040-139+4,26526+73210,583+5749448.92
'26/02/25155155152155+13.8+9.762.098,3669,0380.9313.2+3990+240+63920.5+1829,851+493703.76
'26/02/24133141133141+12.8+9.966.5111,0777,5291.4715.7+2,9020+246+3,14820.4+9109,669+1103213.32
'26/02/23123130120128+4.92+3.987.9710,2258,2091.2513.1+1,783-62-20.5+1,70116.8-378,759-7362112.41
'26/02/11123125123123-13.3-9.711.088,4269,0800.9310.6-1,5380-140-1,67814.6-4898,796+67694710.8
'26/02/10131140130137+7.38+5.77.613,26811,5701.1518.4+4380+103+54116.6+4709,285+902712.92
'26/02/09130132127129+4.43+3.544.334,3104,0361.075.68+2940+72.2+36616.2-2878,815-1401812.05
'26/02/06132132120125-8.36-6.278.866,1886,4850.957.87+3240-148+17615.7-3669,102-513213.53
'26/02/05136142133133-0.49-0.376.6216,57514,1401.1723.2-5680+175-39315.2+399,468+1123723.93
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
'26/02/04129136128134+2.95+2.265.646,1465,4191.138.29+2090+77.3+28615.9+2639,429+152602.76
'26/02/03133135126131+1.48+1.146.846,7266,0271.128.92-160-210-22615.6+2409,166+532452.67
'26/02/02124133123129+1.97+1.547.345,8756,5040.97.72+800+70.5+15015.7+728,926-161922.15
'26/01/30133136125127-6.89-5.138.067,4146,7981.099.71+7290+35.5+76415.6-4538,854-132082.35
'26/01/29139142133134-1.48-1.096.5227,07620,8201.338-2,3730-122-2,49514.7-4579,307-402212.37
'26/01/28129136128136+12.3+9.965.9813,2848,5711.5518.1+1,0350+216+1,25117.6+5739,764+1252612.67
'26/01/27120126120123+4.92+4.154.567,1265,7731.238.97+3950+91.6+48616.3+3109,191+161361.48
'26/01/26120123118119-2.46-2.034.471,8501,9430.952.25+120-19.7-7.6715.8-388,881-81201.35
'26/01/23121122120121+1.48+1.232.061,3611,3361.021.67+1230-109+13.615.7+648,919-111281.44
'26/01/22123123120120-0.98-0.822.861,9312,0160.962.37-64.40-64.9-12915.6-48,855+71391.57
'26/01/21122126119120-3.44-2.785.564,0863,7671.085.08+1460-148-1.5715.6-1388,859-31321.49
'26/01/20117125116124+7.38+6.337.596,6475,6971.178.27-9610+420-54115.5+1448,997+81351.5
'26/01/19118118115117002.952,1232,1420.992.51+7630-62.8+70016.7-768,853-21271.43
'26/01/16119121116117-1.48-1.254.171,9902,3870.832.38-4400-19.1-45915.8+38,929-271291.44
'26/01/15120120118118-1.97-1.642.051,6061,5631.031.93+2600-8.02+25216.3-128,926+21561.75
'26/01/14120120119120+2.46+2.091.672,3232,2791.022.82+2090+7.34+21616-68,938+11541.72
'26/01/13123123116118-11.3-8.785.349,0138,9581.0110.9-2970-17.2-31415.7-3478,944-71531.71
'26/01/12127129126129+3.44+2.752.752,3412,3620.993.05-2060+24.5-18216+369,291-171601.72
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/09126128124125-1.48-1.163.492,6292,5901.023.36+3580-34.6+32416.3-1839,255-21771.91
'26/01/08126129126127002.712,7102,5531.063.52-2380+51-18715.8-529,438-161791.9
'26/01/07132133127127-3.44-2.644.534,0224,4180.915.31-3700-5.58-37615.9-1109,490+11952.05
'26/01/06133133128130-2.95-2.213.695,2945,31917.01-9200-31.6-95116.2-129,600-431942.02
'26/01/05141142132133-4.92-3.566.765,0655,0021.016.95+1610-43.9+11717.3-2149,612-22372.47
'26/01/02141144138138-1.48-1.064.586,1625,8641.058.8-4630+19.4-44417.4+1449,826-732392.43
'25/12/31140143139140-0.98-0.73.156,3175,6171.129.05+9070-2.01+90518-3319,682+583123.22
'25/12/30136142134141+4.43+3.255.786,0175,2461.158.49+6210+13.2+63416.8+10410,013-752542.54
'25/12/29143143136136-6.89-4.814.816,4986,8040.969.12-5830-125-70816-4329,909-353293.32
'25/12/26146147143143003.0910,3828,5311.2215.2+970-44.8+52.216.7-11810,341+683643.52
'25/12/24143147140143+5.9+4.35.0222,86318,3241.2533.3-5720-11.3-58316.4-38410,459+602962.83
'25/12/23137141134137+1.48+1.094.7110,7528,5571.2615-2,1860-54.7-2,24117.1+94210,843-52362.18
'25/12/22134138132136+4.43+3.374.498,0866,8571.1811.1+13.40+269+28319.7+439,901-422412.43
'25/12/19133137129131+0.98+0.755.666,6275,5981.188.93-1,1870-4.58-1,19219.7+2189,858-32832.87
'25/12/18132134130130-3.44-2.573.313,6463,2961.114.88+6580-8.86+64921.1-2809,640+152862.97
'25/12/17134136132134+1.48+1.122.975,0974,2581.26.92-6250-102-72720.6+329,920+202712.73
'25/12/16138138128132-6.89-4.957.0710,3489,3521.1114+1,163-480-242+44121.3-6269,888-932512.54
'25/12/15138141137139-5.41-3.742.7212,69110,6391.1917.9-1,8400+101-1,73920-31810,514-173443.27
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
'25/12/12139145134145+8.85+6.527.6117,89214,9831.1925.3-1,3810+83.8-1,29822.1+1,16010,832-323613.33
'25/12/11138143135136-2.95-2.135.6727,99320,9371.3439.5+1,1400+68.5+1,20924.1-1,5279,672+693934.06
'25/12/10132140131139+11.3+8.886.9536,30725,7221.4150.5+1,2190+165+1,38422.5+1,52711,199+1323242.89
'25/12/09123129121127+2.46+1.975.9112,99610,2811.2616.7+6110+39.3+65021+4199,672+171921.99
'25/12/08123126121125+3.44+2.833.648,4547,0211.210.7-5880+90.2-49820.2+4239,253+41751.89
'25/12/05122122120121-0.49-0.42.022,8622,6381.083.52-860-27.9-11421.4-1858,830-701711.94
'25/12/04121124120122+1.97+1.643.286,0244,9361.227.48+1,2080+1.59+1,21021.8-2009,015+742412.67
'25/12/03122124119120-0.49-0.414.499,6707,5641.2812-1,8960+38.1-1,85820.2+1579,215-461671.81
'25/12/02123123120120-2.46-22.84,4893,8061.185.52-390-3-4222.5-129,058-342132.35
'25/12/01125128121123+0.98+0.815.2411,5018,6501.3314.5-1,4820-124-1,60622.8+7999,070+42472.72
'25/11/28118126115122+3.93+3.339.5817,08513,7041.2521.2+1,892+480+140+2,51224.7-7198,271+162432.94
'25/11/27117122116118+6.89+6.195.3122,46813,5721.6627.5+2,9760+18.5+2,99422.4+3878,990+332272.53
'25/11/26107112106111+5.41+5.125.585,2815,3260.995.91-9950+48.7-94618.7+3768,603-271942.26
'25/11/25104107104106+5.9+5.912.962,3192,1301.092.49+2090+10.2+21920.1+808,227+362212.69
'25/11/2498.410297.799.8+2.85+2.944.771,6541,3661.211.68+3180+5.48+32319.8-808,147+51852.27
'25/11/2199.810196.997-5.8-5.654.311,6021,7000.941.6-38.80-3.83-42.619.3-528,227+11802.19
'25/11/20101106101103+4.43+4.551,4011,2311.141.47+3260+5.42+33119.6-338,279+81792.16
'25/11/1910010198.498.4-1.97-1.962.949851,0720.920.99-230-16.7-39.719.2-238,312-71712.06
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
'25/11/18105106100100-6.39-5.995.531,5861,6820.941.66+1280-53.9+74.319.1-1218,335+461782.14
'25/11/17105108104107+1.97+1.883.291,1601,4520.81.25+1700+9.79+18018.9-198,456+171321.56
'25/11/14104107103105-0.98-0.933.261,0611,5250.71.13+640+5.5+69.518.6-668,475-61151.36
'25/11/13103107101106+2.95+2.875.262,1752,0521.062.31+870+40.4+12718.6+1028,541-41211.42
'25/11/12106107102103-2.46-2.345.142,4762,7690.892.61+317-451-4.21-13818.5+318,439-41251.48
'25/11/11107110105105-3.44-3.174.072,3342,3750.982.53+30-11.4-8.4418.1+228,408-71291.53