≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1785 光洋科 / K線圖(日)

1785 光洋科

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
71.977.4-5.5-7.11%5.04%69.773.669.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
15,26810.85億9,6901.58張/筆71.042.6410.730.04
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)
12,68310.14億10,3211.23張/筆79.93-3.6 (-4.44%)

連續漲跌: 連2跌  ( -9.1元 / -11.23%)

財報評分: 最新40分 / 平均37分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 光洋科內部稽核主管異動 (公告訊息 10/30 17:32)

• 彰銀統籌主辦光洋科及創鉅百億聯貸案 9家銀行相挺超額認參逾170% (Anue鉅亨 10/20 19:11)

• 光洋科與聯貸銀行團簽訂聯合授信合約 (公告訊息 10/20 14:02)

• 光洋科註銷收回限制員工權利新股辦理變更登記完成 (公告訊息 09/07 17:21)

• 「卡位」神山供應鏈！帆宣、達欣等25家聯合徵才職缺一表看！月薪衝8.5萬 (Anue鉅亨 08/31 10:46)

• 光洋科董事會決議通過銀行聯貸案 (公告訊息 08/10 21:47)

• 光洋科自地委建新建廠房案 (公告訊息 08/10 21:46)

• 光洋科董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 08/10 21:46)

• 光洋科2026年度第二季合併財務報告業經董事會決議 (公告訊息 08/10 21:46)

• 2026年第二季財務報告董事會召開日期 (公告訊息 07/31 16:13)

• AI年複合成長32%！去槓桿錯殺績優股，下一波主流股？ (Anue鉅亨 07/22 10:01)

• SemiAnalysis爆料震盪市場！？資金流入「三大題材股」 (Anue鉅亨 07/07 11:21)

• 費半兩日大跌11%，市場反轉？！Q3投資攻略大公開 (Anue鉅亨 07/06 08:50)

• 光洋科調整現金股利配息率 (公告訊息 06/30 17:09)

• 光洋科訂定除息基準日 (公告訊息 06/30 16:59)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

1785 光洋科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,181日
成交價: 71.9元 (-5.5元/ -7.11%)成交張數: 1.53萬張成交金額: 10.8億元
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1102高
近164日新低
連2跌
(-9.1元/ -11.2%)
第364高
近2日新高
第370高
近2日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
71.9元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價78.68896107114.516756.966.140.0554.7-38.581.866.5
漲跌價-6.7-16.1-24.1-35.1-42.6-95.1+15+5.8+31.85+17.2-+33.4-9.9+5.4
漲跌幅-8.52%-18.3%-25.1%-32.8%-37.2%-56.9%+26.4%+8.77%+79.5%+31.4%-+86.8%-12.1%+8.12%
振幅17.3%21.7%28.4%33.5%43.5%58.9%227%210%370%289%-458%438%193%
成交張數4.96萬6.81萬8.93萬13.8萬40.4萬157萬397萬603萬976萬1,147萬1,967萬2,102萬2,639萬352萬
成交金額38.2億53.6億73.1億122億398億2,074億4,384億5,618億7,910億8,671億1.19兆1.24兆1.78兆4,091億
週轉率8.32%11.4%15%23.2%67.7%264%667%1012%1638%1924%3301%3527%4428%590%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/0669.773.669.771.9-5.5-7.115.0415,2689,6901.5810.8+3,197+16+1.55+3,21421.6-1,77025,771-9470.18
'26/11/0580.383.377.477.4-3.6-4.447.2812,68310,3211.2310.1-97.3+0.61+17.1-79.621-6827,541-25560.2
'26/11/0479.18376.381+2.4+3.058.5221,61112,2191.7717.2+6,737+12.6-19.9+6,73021-36327,609-216810.29
'26/11/0386.986.978.678.6-8.7-9.979.5115,4149,1941.6812.7+4,946+3.3-4.14+4,94519.8+19027,972+2762971.06
'26/11/0285.588.885.587.3-0.7-0.83.753,1483,0271.042.75+450+0.3+16.4+46718.9-26427,782-40210.08
'26/10/3090.190.186.988-3.9-4.243.485,3285,7950.924.69-424+2-4.16-42618.8-39528,046+38610.22
'26/10/2995.195.491.991.9-3.1-3.263.682,6503,2770.812.46-6760-0.47-67618.7+10428,441+6230.08
'26/10/2893.595.793.195+3.3+3.62.842,4533,7210.662.31+4410+2.42+44318.8-17728,337-10170.06
'26/10/2792.394.491.791.7+0.5+0.552.963,5363,2751.083.28+263+2+2.19+26718.6-18128,514-10270.09
'26/10/22979791.291.2-4.8-56.047,2558,6410.846.78-1,5110+0.45-1,51118.5-64428,695+30370.13
'26/10/2197.898.295.796+0.5+0.522.623,2203,6120.893.12-363+2+7.88-35318.7+629,339-2770.02
'26/10/2097.598.795.595.5-1.7-1.753.293,4693,7680.923.37-2720-1.7-27418.7-13529,333+15340.12
'26/10/1996.597.994.797.2-2.3-2.313.226,0995,9571.025.86-552+5.22-4.02-55118.8-29429,468+5190.06
'26/10/16100101.599.199.5+0.9+0.912.433,3973,40113.41+500+7-10.2+49718.7-38529,762+1140.05
'26/10/15101.510298.498.6-5.9-5.653.448,1078,2300.998.11-1,725+4+18.8-1,70318.6-12730,147-8130.04
'26/10/14101105.5101104.5+4.5+4.54.54,8644,5571.075.05+7390+9.88+74918.9+31030,274-6210.07
'26/10/1310210399.9100-3-2.913.015,6775,5681.025.71-736+4.3-1.97-73418.7-53229,964+1270.09
'26/10/12103.5104.5102103-0.5-0.482.425,2264,7951.095.4-1,260+4.61+11.5-1,24418.8+10630,496-96260.09
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
'26/10/08105105.5103103.5-3.5-3.272.348,8638,2761.079.23-1,959+8-0.06-1,95118.9+4430,390-121220.4
'26/10/07109109105107-3.5-3.173.6221,13616,6781.2722.6-4,124-4-76.7-4,20518.8-1,63930,346+271340.44
'26/10/06103.5112.5102110.5+8+7.810.243,91731,3931.448.2-2,039+7+46.4-1,98519.2+5,17231,985+861070.33
'26/10/05105105102.5102.5002.446,0555,7661.056.26-4700+40.3-43019.4-25026,813-8210.08
'26/10/02101103.5100102.5+1.5+1.493.477,5076,2621.27.68+434+8-4.04+43819.5+39227,063+2290.11
'26/10/01101.510399.3101+0.5+0.53.685,9686,0420.996.02-1,835-1-4.31-1,84019.4+17726,6710270.1
'26/09/3098.9103.598.6100.5+2.5+2.5559,3499,3011.019.48-1,2020-3.14-1,20519.6+69226,494-2270.1
'26/09/2995.899.895.598+2.2+2.34.494,8664,3821.114.77+946+13-129+83019.5-6325,802+4290.11
'26/09/2496.596.59595.8-0.7-0.731.552,6483,2760.812.53-98.20-0.6-98.819.3+4625,865-9250.1
'26/09/2396.498.696.296.5+0.5+0.522.54,4794,5350.994.35-2270-2.68-23019.3+2925,819+4340.13
'26/09/2298.598.59696-1.4-1.442.573,4484,5450.763.34-3840-0.2-38419.3-725,790+5300.12
'26/09/219797.895.597.4+0.6+0.622.384,4774,5330.994.34-1470+0.24-14719.3+5525,797-3250.1
'26/09/1897.197.795.596.8+0.8+0.832.294,8935,4100.94.72-501+3+1.01-49719.3-425,742+2280.11
'26/09/1795.398.695.196+1.3+1.373.76,8676,4881.066.65-2,756+4+125-2,62819.4+31825,746-1260.1
'26/09/1693.595.593.594.7+0.9+0.962.132,1812,9060.752.07+1760-46.3+12919.7+1525,428-2270.11
'26/09/1594.69693.893.8-1.3-1.372.312,3984,1010.582.27-1810-2.63-18319.6-6825,413-16290.11
'26/09/149596.293.895.1-0.8-0.832.53,4094,4070.773.24+70-4-28.9+37.219.6-12625,481-23450.18
'26/09/1197.197.395.695.9-2.4-2.441.734,2976,2000.694.13+4380+2.22+44019.6-29325,607-17680.27
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
'26/09/1010010098.198.3-3.2-3.151.876,6447,7940.856.56-1,7520+7.9-1,74419.5-7425,900+24850.33
'26/09/09100.5102100.5101.5+1.5+1.51.51,9822,3040.862.01+6060+0.44+60619.6+2025,9740610.23
'26/09/08102.5104100100-2-1.963.922,7463,2830.842.79-833-0.3-0.59-83419.5+7125,954-12610.24
'26/09/07102.5103101102001.962,8112,9210.962.87+345-0.61-0.32+34419.6-7925,883+1730.28
'26/09/04101102.5100102+2+22.52,9242,9740.982.96+4010-0.12+40019.5-6625,9620720.28
'26/09/03104105100100-2-1.964.94,8035,1190.944.89-1,1120+2.08-1,11019.4+7426,028-6720.28
'26/09/02103104102102-1-0.971.943,3643,6050.933.45-6490-0.32-65019.4-6625,954+4780.3
'26/09/01103104.5103103001.462,8423,0370.942.94+292+0.3-0.86+29219.5-10526,020-8740.28
'26/08/31103105101.5103-0.5-0.483.384,2214,1261.024.35-1,3450-2.39-1,34819.4+9726,125+5820.31
'26/08/28104.5104.5102103.5+0.5+0.492.433,1013,2140.963.2+2220+0.15+22219.5+926,028-2770.3
'26/08/27104105102.5103002.433,5053,8160.923.64-107-3+0.01-11019.4+5226,019-12790.3
'26/08/26102.5104.5101.5103+0.5+0.492.933,1243,1940.983.22+1780-8.29+17019.4-7225,967-11910.35
'26/08/25101102.599102.5+1+0.993.452,9213,4240.852.94+2480+1.32+24919.4-25926,039+11020.39
'26/08/24101.5104101.5101.5+0.5+0.52.482,6853,0650.882.75-2160-0.13-21619.3-5226,298-51010.38
'26/08/21104104100.5101-2.5-2.423.382,9743,7770.793.02-7240-0.15-72419.3+18526,350-211060.4
'26/08/20108108101.5103.5+2.5+2.486.446,2515,4091.166.52-1,045-290+7.28-1,32719.4+8526,165+221270.49
'26/08/1997.8101.597.4101+1+14.18,0388,5970.937.99+2,772-3,315-0.04-54319.5-89326,08001050.4
'26/08/1810610699.9100-5-4.765.816,6667,7350.866.74+242-1,451-0.37-1,21019-14126,973-161050.39
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/17104105103105+0.5+0.481.913,8423,9960.964+837-5.5-37.9+79418.9-18127,114-11210.45
'26/08/14109.5109.5103104.5-4.5-4.135.969,3089,5420.989.8-796-4+0-80018.7+29627,295+111220.45
'26/08/13107.5112107109+2.5+2.354.6911,0979,2111.212.2-6240-0.08-62418.7+9926,999+71110.41
'26/08/12107110103106.5-0.5-0.476.5418,10011,6731.5519.4+1,109+0.04-26.5+1,08218.7-1,15726,900-2,0241040.39
'26/08/11107107107107-11.5-9.705,7278,1520.76.13+421+4-0.27+42518.4-45728,057+1,6462,1287.58
'26/08/10116119.5116118.5+4+3.493.067,7546,3021.239.15+808+4.63-4.5+80818.3+22728,514+3404821.69
'26/08/07116116112.5114.5-0.5-0.433.045,3864,2791.266.16-1,1090-1.03-1,11018.1-19528,287-81420.5
'26/08/06112116110115+3.5+3.145.386,4185,5581.157.31+583-7.16-1.5+57418.3+22528,482+171500.53
'26/08/05116.5116.5111.5111.5+0.5+0.454.57,0496,5721.077.97+52.5-418-19.5-38518.2-6128,257-781330.47
'26/08/04106.5114105111+4.5+4.238.459,7167,0291.3810.8+92.1-314-29.4-25118.2-17528,318+902110.75
'26/08/0399.810999.2106.5+7.1+7.149.868,6747,2401.29.18+258-188+21.3+91.418.1+18728,493-41210.42
'26/07/3198.699.496.599.4+9+9.963.215,3924,2271.285.31+5660+32.3+59818+5128,306+421250.44
'26/07/3094.397.689.690.4-5-5.248.3910,1508,8251.159.47-421-1.73-9.16-43217.9-1,06628,255-23830.29
'26/07/29101.5102.591.895.4-5.6-5.5410.615,01811,2931.3314.3+3,823+2+4.84+3,83017.9-2,75429,321+681060.36
'26/07/28103104100.5101-6-5.613.275,9825,2481.146.1+644+20+5.57+67017.2-89932,075-6380.12
'26/07/27105107103107+1+0.943.774,2013,5681.184.41+662+19.3+0.17+68117-11832,974-7440.13
'26/07/24108110.5106106-4-3.644.094,5694,2231.084.91-146-178+2.77-32116.8-10433,092+6510.15
'26/07/23113113108.5110-1.5-1.354.044,4754,4261.014.95-3350-10.7-34616.7-3933,196-16450.14
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
'26/07/22109.5113.5109111.5+4+3.724.195,7925,1391.136.47-856+12.3+7.93-83516.7-3233,235+1610.18
'26/07/21108108.5105.5107.5+3+2.872.875,3294,4581.25.7-721+1-0.19-72016.4+11633,267-3600.18
'26/07/2010810899104.5-3-2.798.3714,5529,1531.5915.1+1,818+119-12.3+1,92516.5-1,49433,151+13630.19
'26/07/17108111105107.5-6.5-5.75.2614,55210,1481.4315.6+5,890-0.73-148+5,74216-2,38434,645+19500.14
'26/07/16119119.5114114-5-4.24.628,3137,8611.069.63+379-5.21-32+34215-21937,029+31310.08
'26/07/15123123.5120121+1+0.832.927,8456,7261.179.53-1,545+28.4+28.8-1,48814.9-7437,248000
'26/07/14126.5127116.5120-9-6.988.1424,72117,9261.3829.6+4,639-2,071+53+2,62115-3,02637,322000
'26/07/13134.5135129129-14-9.794.228,45524,7271.1537.2-7,459+16-68.9-7,51214.2-1,83840,348-8700
'26/07/09144.5147.5141.5143-0.5-0.354.189,3647,1551.3113.5-566+11.3+93.3-46115.2+342,186-69870.21
'26/07/08141.5146.5139143.5+3+2.145.3410,8088,1201.3315.5-1,501+16.6+29.2-1,45515.2+1342,183-371560.37
'26/07/07154155139.5140.5-12.5-8.1710.119,77918,9191.0528.8+214+27-182+58.615.3-2,16242,170-371930.46
'26/07/06158.5160.5153153-3-1.924.8122,99818,7901.2235.9-2,586+31+44.5-2,51015.2-4244,332-602300.52
'26/07/03151160.5150156+4+2.636.9139,86729,1341.3762.3+2,636+87.1-210+2,51315.5+1,67144,374-1012900.65
'26/07/02144.5153142152+10+7.047.7523,21617,4731.3334.6+4,325+205+298+4,82915+38242,703+483910.92
'26/07/01146146.5140142-2.5-1.734.510,0877,7281.3114.4+0.45+2.32+47.8+50.514.3-10542,321-643430.81
'26/06/30146148143144.5+4+2.853.5612,48710,2741.2218.1-729+0.32+0.41-72814.2+50142,426-814070.96
'26/06/29137.5143.5134140.5+3.5+2.556.9310,0347,1461.414.1+1,772+1+0.57+1,77414.2-16041,925+704881.16
'26/06/26143146137137-5.5-3.866.3217,94314,5051.2425.3+383+22.9+2.1+40813.9-80542,085+374180.99
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/25145146139.5142.5-1.5-1.044.5113,1679,6261.3718.8+599+0.94-63.2+53613.8-5642,89003810.89
'26/06/24148.5154.5142.5144-5.5-3.688.0322,20119,2581.1532.6-5,1620-19.8-5,18213.6+12042,946-303810.89
'26/06/23156158149149.5-0.5-0.33624,42217,7201.3837.4+1,588-34.9-71.9+1,48214.2+13042,826+74110.96
'26/06/22151.5160.5147150+1+0.679.0631,18123,5701.3248+3,246+2.84-405+2,84414+95242,696-414040.95
'26/06/18146150144149+5.5+3.834.1815,29611,8171.2922.6+1,028-2.5+530+1,55613.4+1,04041,744-34451.07
'26/06/17142.5145140.5143.5+1+0.73.166,0044,9651.218.59+5290+16.9+54613.2+14140,705-44481.1
'26/06/16146148.5141142.5-3-2.065.1512,95110,9921.1818.6+496+0.32-60.1+43613.1-95640,564-294521.11
'26/06/15144.5149142145.5+4+2.834.9517,66412,1081.4625.7+1,413+0.32-18+1,39513-22841,520-144811.16
'26/06/12148.5151141141.5-4-2.756.8739,35027,7261.4257.5-6,0210+53.1-5,96712.7-46641,748-414951.19
'26/06/11137145.5134.5145.5+13+9.818.331,42020,5441.5344.4+9870+23.2+1,01013.3+2,32542,214-5615361.27
'26/06/10132140131.5132.5-0.5-0.386.3911,8349,6191.2316.1+669+3+0.02+67213-30939,889+801,0972.75
'26/06/09131.5135129133+2.5+1.924.69,6067,8051.2312.7-1,1720-0.03-1,17213+2440,198+41,0172.53
'26/06/08123132123130.5-6-4.46.5912,57610,6751.1815.8+1,8070-123+1,68313.1-1,63140,174+6971,0132.52
'26/06/05137140132.5136.5-3-2.155.3812,15710,6651.1416.6+1,781+0.32-65.5+1,71612.8-65041,805-23160.76
'26/06/04140144.5138.5139.5-2.5-1.764.2310,1839,0701.1214.4-215+0.65-6.5-22112.5-62042,455-53180.75
'26/06/03145145.5140.5142-2-1.393.4715,48213,3801.1622.1-1,843+0.84+29.7-1,81212.5-48243,075+93230.75
'26/06/02155.5155.5141.5144-13-8.288.9237,34931,9321.1754.8-7,945-163-127-8,23512.7-2,60043,557-13140.72
'26/06/01160168156157-1.5-0.957.5747,89236,2521.3277.2-7,599-267-50.1-7,91713.4+17346,157-83150.68
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
'26/05/29156.5160.5151.5158.5+12.5+8.566.1662,30340,8441.5398.1-2,353+0.32+76.9-2,27614.4+3,51545,984+63230.7
'26/05/28145157144146+3+2.19.0949,11931,2581.5774.8+1,112+0.95-227+88614.7+1,06142,46903170.75
'26/05/27148.5149.5142143-5-3.385.0722,38818,4691.2132.4+1,043-7.37-98.7+93714.4-2,12341,408-173170.77
'26/05/26155.5156.5147148-3-1.996.2931,55922,6741.3947.7-9,146-114+42.1-9,21814.2-23743,531-73340.77
'26/05/25147.5154143151+7+4.867.6426,18618,2311.4439.1-3,794-164+16.7-3,94115.3+2,58143,768-133410.78
'26/05/22143147.5142.5144+1.5+1.053.5113,97811,0761.2620.2-2,233-177-95-2,50515.9+51241,187+53540.86
'26/05/21142145.5139142.5+4.5+3.264.7115,35911,1431.3821.9-885+64+29.2-79216.2+68240,675-123490.86
'26/05/20143143.5136138-5-3.55.2417,44312,9181.3524.3+2,812-455-87.4+2,26922-1,69239,993-153610.9
'26/05/19144149.5140143-0.5-0.356.6218,65312,7431.4626.8-1,555-204-65.8-1,82521.5-45841,685-13760.9
'26/05/18152152140143.5-9.5-6.217.8424,50219,8781.2335.3-1,175+236-105-1,04421.7-2,10442,143-2783770.89
'26/05/15151159149.5153+4+2.686.3826,61419,3631.3741+2,017+235-11.4+2,24021.9+17744,247+716551.48
'26/05/14158.5159148.5149-5-3.256.8223,71619,4141.2236.2-407+92-112-42721.5-2,71444,070+285841.33
'26/05/13157.5157.5147154-4.5-2.846.6224,03619,3791.2436.5+3,166+58-46+3,17821.5-2,72946,784-75561.19
'26/05/12161165.5156.5158.5-0.5-0.315.6625,27421,2931.1940.3-2,971+38.3-39.6-2,97221+15749,513-335631.14
'26/05/11167.5168152.5159-8-4.799.2846,21733,3291.3974.7-3,674+30-97.4-3,74221.3-1,16449,356-3915961.21
'26/05/08180185166.5167-18-9.731056,74143,9781.2997.6-19,026+96-270-19,20021.7+6150,520+1559871.95
'26/05/07179185167.5185+16.5+9.7910.498,22260,3261.63177-672+74.6+102-49624.3+1,54950,459+1358321.65
'26/05/06162.5172160.5168.5+8.5+5.317.1943,44230,4881.4272.6+6,297+112+205+6,61524.3+1,47048,910+1146971.43
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
'26/05/05169.5176.5158.5160-10-5.8810.636,66935,9731.0260.2-10,920+289-43.2-10,67523.3+77947,440-395831.23
'26/05/04166174151.5170+4.5+2.7213.648,75536,1941.3579-7,424+332+369-6,72325+2,54646,661+846221.33
'26/04/30170180160.5165.5-8.5-4.8911.253,42947,1051.1390.7-9,1420-234-9,37626+6044,115-125381.22
'26/04/29164.5174160.5174+10.5+6.428.2616,38112,1861.3427.4-6780+42.5-63527.5+21544,055+185501.25
'26/04/28154.5163.5152163.5+14.5+9.737.7212,0389,3021.2919.3-3260-74.2-40027.6+4,68143,840+635321.21
'26/04/27152153141149+3+2.058.227,5656,2611.2111.1-164+20+17.6-12627.6-6339,159+44691.2
'26/04/24148148131.5146+1.5+1.0411.411,2839,0781.2415.8+2,074+26-62.4+2,03827.7-50339,222-784651.19
'26/04/23155155141144.5-12-7.678.9515,56913,1341.1922.7+1,033+43.5-0.12+1,07627.3-2,22239,726-725441.37
'26/04/22155.5161.5155.5156.5+1.5+0.973.877,9105,9811.3212.5+505+3.42-140+36827.2-59341,948-466161.47
'26/04/21158159150.5155+1.5+0.985.548,2926,5391.2712.9+1,102+1.2-96.4+1,00727.1-19142,541+896621.56
'26/04/20156.5160.5150153.5-2.5-1.66.7315,84612,1201.3124.7-1,927+5.5-192-2,11326.9-3,76742,732+735731.34
'26/04/17139156139156+14+9.861214,57610,2181.4321.6-620-0.54+85.5-53527.2+2,83946,499-485001.08
'26/04/16138145.5135142+2+1.437.512,3589,5481.2917.4-2,6110+22.8-2,58827.3+2,01743,660-1205481.26
'26/04/15135142126.5140+0.5+0.3611.185,57251,5261.66115+5,675+108-480+5,30327.7+1,24541,643-2696681.6
'26/04/14139.5139.5139.5139.5+12.5+9.8404,0842,7241.55.7-3030-6.97-31026.6+1,39340,398+179372.32
'26/04/13127127127127+11.5+9.9604,3312,6341.645.5-1990-132-33126.7+43439,005+859202.36
'26/04/10115.5115.5115.5115.5+10.5+1007,4193,6922.018.57-6550-44.6-70026.7+1,65438,571+668352.16
'26/04/0995.110593.5105+9.5+9.951244,34329,4581.5144.6+3530+186+53826.8+2,17236,917+4447692.08
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
'26/04/0893.598.69295.5+5.7+6.357.3538,61923,9101.6236.9-276+324+138+18626.7+2,40234,623+543150.91
'26/04/078993.588.689.8+1.7+1.935.5619,23513,0441.4717.5+154+7-205-44.126.6-16932,221+82610.81
'26/04/0291938888.1-3.8-4.135.4428,22417,9921.5725.3-2,682-81-26.6-2,78926.6-1,23632,390-322530.78
'26/04/0195.99690.791.9+2.4+2.685.9235,09321,1171.6632.5-6,098-242-79-6,41926.9+1,84133,626+832850.85
'26/03/3190.595.587.189.5-1.8-1.979.258,63333,9551.7353.6+3,4480-2.44+3,44627.7-1,66231,785+222020.64
'26/03/3096.898.59091.3-5.1-5.298.8277,97448,1641.6273-11,7510-34.1-11,78526.9+1,53633,447-5981800.54
'26/03/2790.196.489.896.4+8.7+9.927.5349,80628,0421.7846.6+2,2800+173+2,45328.7+89031,911+5137782.44
'26/03/26949787.687.7-4.1-4.4710.237,43123,8271.5734.3-1,634-2+117-1,51928.3-3,21631,021+1802650.85
'26/03/259595.891.391.8+2.3+2.575.0325,08815,8921.5823.4-3060-68.6-37528.5+2,19734,237+85850.25
'26/03/2497.699.889.589.5-1.3-1.4311.351,99728,3191.8449.3-2,754+1-530-3,28328.6+84232,040000
'26/03/2391.898.890.890.8-4.8-5.028.3721,79215,1911.4320.3+2,5520-123+2,42929-2,71831,198000
'26/03/20104.510794.795.6-5.9-5.8112.136,20527,6251.3135.9-2,760+4-43.6-2,80028.5-1,91933,916000
'26/03/1996.6104.595.5101.5+1.9+1.919.0460,50436,8751.6460.6+4,928+2-155+4,77528.9-65235,835-50700
'26/03/1899.699.696.399.6+9+9.933.6417,8417,1902.4817.7-577-64-246-88728.1+2,29636,487-815071.39
'26/03/1789.890.689.890.6+8.2+9.950.9712,4006,0072.0611.2+1,557-50+49.8+1,55728.2-68334,191+225881.72
'26/03/1682.58578.182.4+0.4+0.498.4139,08823,1561.6931.8+1,282+3+7.29+1,29227.9-2734,874-2565661.62
'26/03/1382.18479.982-1.5-1.84.9138,51424,0211.631.4-7800+1.51-77927.6+12034,901-1208222.36
'26/03/1279.885.479.483.5+3.7+4.647.5268,54439,5411.7356.6+12,9210+58.5+12,98027.7-2,28334,781+699422.71
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
'26/03/117581.271.479.8+5.8+7.8413.291,73564,6011.4270.5+6,4410+692+7,13325.5+61537,064+4298732.36
'26/03/1069.874.86874+6+8.821082,16545,1511.8260.1+21,813+4-108+21,70924.4+5,98536,449+1824441.22
'26/03/096369.862.368+1.7+2.5611.348,82425,4011.9232.3+5,5990+395+5,99320.7-33430,464+792620.86
'26/03/0663.766.962.166.3+3.6+5.747.6634,23119,4191.7622.1+3200+519+83919.6+1,97430,798+991830.59
'26/03/0558.762.758.762.7+5.7+107.0216,3986,7452.4310.1+3,184-37+115+3,26219.6+4,85928,824+41840.29
'26/03/045959.856.557-4-6.565.419,8095,7001.725.66-1,9030-895-2,79819-11923,965-27430.18
'26/03/0362.563.460.861-1.6-2.564.156,0843,8651.573.76+89+3-55.4+36.619.2-14024,084+21700.29
'26/03/026464.561.662.6+0.4+0.644.6614,6188,5801.79.19-3,573-98-172-3,84319.2+1,04024,224-1490.2
'26/02/2662.16362.162.2+0.3+0.481.455,7153,1081.843.57+1,3300-97.8+1,23219.7+20223,184+9500.22
'26/02/2562.863.361.661.9-0.6-0.962.724,1293,3451.232.56-4.9+42-19.5+17.619.5-30422,982-4410.18
'26/02/2462.362.661.762.5+0.2+0.321.443,6773,4681.062.29+295+37+54.7+38719.4-12723,286+11450.19
'26/02/2360.562.760.462.3+2.2+3.663.836,3283,9051.623.91+2,8300+97+2,92719.4-28623,194+7340.15
'26/02/11616159.960.1-0.3-0.51.823,5812,9291.222.16-9080-0.46-90818.9-27224,433-7270.11
'26/02/1061.462.360.460.4+1.1+1.853.25,6073,9641.413.43+2040+45.2+24919-18224,7050340.14
'26/02/0959.760.459.159.3+1+1.722.234,1842,5531.642.5+1750-24.3+15119+4824,887-18340.14
'26/02/0659.459.457.258.3-1-1.693.714,8033,2641.472.79+182+202+4.93+38919-61224,839+22520.21
'26/02/056161.159.359.3-2-3.262.945,7403,9791.443.44-1,186+82.1-25.4-1,12918.9-24425,451-14300.12
'26/02/0460.761.360.261.3+1.2+21.832,7522,1161.31.67+121+43-45.5+11919.1-14125,695+4440.17
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
'26/02/03626259.860.1-0.8-1.313.616,5774,3401.523.98-812+243-14.7-58419+1325,836-16400.15
'26/02/0262.363.459.460.9-3-4.696.2612,5968,6221.467.7-1,200+142-48.6-1,10719.1-38325,823+12560.22
'26/01/3064.86562.363.9-1.7-2.594.1210,4676,5181.616.66-1,338+7+122-1,20919.3+3426,206-196440.17
'26/01/2968.769.264.665.6-1.5-2.246.8622,65816,1801.415.1-1,856+6-97.8-1,94819.4-1,54726,172-302400.92
'26/01/2866.667.765.867.1+1.7+2.62.9115,44010,7261.4410.3+3,4130+171+3,58419.7+1,27627,719+202700.97
'26/01/2766.267.265.365.4+0.1+0.152.9114,1019,0431.569.35+2,2920+153+2,44519.1-24926,443+32500.95
'26/01/2665.767.56565.3+0.8+1.243.8814,48810,0501.449.58+1,7250+92.6+1,81818.6-49626,692+12470.93
'26/01/2364.56664.264.5+0.9+1.422.8314,6238,8551.659.51+2,4700+40.7+2,51118.3+38427,188+232460.9
'26/01/226364.262.163.6+1.4+2.253.3813,2306,1112.168.34+4,255-7+474+4,72217.9-20526,804-92230.83
'26/01/2163.464.162.162.2-1.2-1.893.159,3707,0011.345.89-370-504+4.9-86917.2-22727,009-172320.86
'26/01/2064.264.663.363.4-0.4-0.632.045,8856,4600.913.75-1,241-4-107-1,35217.2+12827,236-32490.91
'26/01/1962.96662.663.8+0.9+1.435.4112,8237,7701.658.26+2,637-5-214+2,41817.4-71727,108+92520.93
'26/01/1664.765.362.562.9-1.3-2.024.3611,7558,0641.467.43-2,311-13+161-2,16317-9827,825-122430.87
'26/01/1564.564.963.764.2-0.1-0.161.874,9953,5501.413.21+3180-38.3+28017.3-21627,923-202550.91
'26/01/1464.86664.264.3-0.3-0.462.798,7716,4581.365.69-1,192-14-69.2-1,27517.2+27028,139+232750.98
'26/01/1364.465.66364.6+1.1+1.734.0912,3968,2771.57.99+643-56+36.4+62317.4+69527,869+192520.9
'26/01/1264.265.563.363.5+0.4+0.633.497,7976,2541.254.99-239-38+213-6417.2-12227,174-22330.86
'26/01/0963.364.862.363.1+1.2+1.944.049,1695,8641.565.81+1,009+8-156+86117.2-61627,296+282350.86
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0864.464.461.761.9-2.6-4.034.1914,06110,7901.38.8-1,4240-383-1,80717-1,44227,912-512070.74
'26/01/0765.566.364.564.5-0.2-0.312.7812,6267,4571.698.26-535-13+199-35017.2-66829,354+232580.88
'26/01/066565.464.564.7-0.1-0.151.397,3855,3541.384.8+536-28-267+24117.2-52530,022+82350.78
'26/01/05666664.464.8-0.9-1.372.4414,2679,0381.589.28-6060-369-97517.1-95830,547+262270.74
'26/01/026767.965.165.7-0.8-1.24.2115,05312,0971.249.99-2,8800-223-3,10317+16231,505-132010.64
'25/12/3166.368.465.766.5+0.5+0.764.0919,75212,3121.613.3-317+791+469+94317.4-3131,343+842140.68
'25/12/3065.966.163.666+0.5+0.763.8216,04310,9641.4610.4+34.7-11-240-21617.4-30431,374-41300.41
'25/12/2967.770.565.365.5-1.1-1.657.8144,27627,2921.6230-5,394+521-542-5,41517.3+12431,678+151340.42
'25/12/2670.570.666.566.6-3.4-4.865.8639,39629,5331.3326.8-10,908+756+498-9,65418.1-22531,554-91190.38
'25/12/2469.1706770+0.7+1.014.3346,34341,1541.1331.8+2,720+468-324+2,86419.9+3,45531,779+1281280.4
'25/12/2364.269.364.269.3+6.3+108.144,92126,5761.6930.7+4,830+33+724+5,58819.4+4,27428,324000
'25/12/2262.663.862.563+0.9+1.452.095,1693,7231.393.27+6980+222+92018.6+11524,050000
'25/12/1963.56461.962.1-0.3-0.483.376,0245,0251.23.78-174-13+211+24.418.5+4223,935-600
'25/12/1863.364.661.862.4-0.9-1.424.428,3018,7060.955.23-2,200+457-25.4-1,76818.5+3423,893-10360.03
'25/12/1761.963.661.163.3+2+3.264.088,7407,7361.135.48-1,2900-23.4-1,31318.9-6423,859+41090.46
'25/12/1663.56460.861.3-2.9-4.524.9811,74116,3280.727.28+667+7-540+13419.1-69823,923-1001050.44
'25/12/1564.36663.364.2-0.5-0.774.1714,35020,3920.79.23-2,3110-436-2,74719+63424,621-682050.83
'25/12/126466.462.764.7+1.2+1.895.8329,96623,1141.319.5+4,090+342+739+5,17119.4-53523,987+412731.14
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1164.764.863.163.5-0.3-0.472.6617,14013,7791.2411+459-3+272+72818.7-9424,522+52320.95
'25/12/1061.164.460.763.8+3.8+6.336.1730,63017,9271.7119.4+13,360+931+463+14,75418.6+23224,616+1562270.92
'25/12/0960.161.459.660+0.8+1.353.0410,3817,2671.436.28-433+1,239-194+61216.2+2224,384-5710.29
'25/12/0857.359.257.259.2+2.2+3.863.516,6193,7611.763.88+1,455+181+150+1,78616.4-25624,362+17760.31
'25/12/0557.357.756.657001.932,6351,6541.591.5-670+187+77-40616.1-1924,618-1590.24
'25/12/0456.757.356.357+0.3+0.531.762,8261,7131.651.6-754+185-124-69316.2+224,637+7600.24
'25/12/0358.358.556.256.7-1.1-1.93.985,2643,5881.473-1,3070+98.2-1,20916.3-1,01524,635+1530.22
'25/12/0257.858.357.557.8+0.6+1.051.42,7071,7421.551.57+3700+70.2+44016.5+1125,650+1520.2
'25/12/0158.358.75757.2-0.6-1.042.943,6422,1061.732.1-712+205-0.56-50816.4+6825,6390510.2
'25/11/2857.658.357.357.8+0.3+0.521.743,9652,3651.682.29+1970-1.84+19516.5+9325,5710510.2
'25/11/2757.758.557.357.5+0.3+0.522.12,9611,8191.631.71+214+2-1.34+21516.5-7025,478-1510.2
'25/11/2657.557.856.957.2+0.4+0.71.582,8261,9711.431.62+383+1+86.6+47116.4-38525,5480520.2
'25/11/2557.458.356.656.8002.993,4841,8831.851.99+5710+261+83116.4-26025,933-4520.2
'25/11/2457.357.456.156.8+0.6+1.072.312,4081,3371.81.36+820-8.54+73.516.3-2426,193-5560.21
'25/11/2157.858.75656.2-2.6-4.424.594,7913,6751.32.73-577+21-599-1,15516.2+5826,217-23610.23
'25/11/2058.859.257.958.8+1.2+2.082.264,7472,7681.722.78+1,276+402+94.5+1,77216.3-1,53926,159+2840.32
'25/11/1958.158.557.357.6+0.2+0.352.093,0822,2681.361.78-278+426-36.3+11216.1-527,698-2820.3
'25/11/185859.257.457.4-0.7-1.23.13,3522,7801.211.95+59+357-10.2+40616.2-31727,703-2840.3
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
'25/11/1759.859.857.258.1-0.9-1.534.414,8703,8511.262.83+1,1050-27.8+1,07716.1-1,80128,020-13860.31
'25/11/1459.360.658.559-0.8-1.343.514,0602,7021.52.42+1,2590-5.83+1,25315.9-31029,821-11990.33
'25/11/1360.160.459.259.8-0.4-0.661.993,5052,5441.382.1+9220+49.9+97215.7-21930,131+11100.37
'25/11/1261.761.859.660.2-1.4-2.273.578,5408,50415.17-1,8870+67.7-1,81915.5-6330,350-731090.36
'25/11/1160.563.26061.6+1.6+2.675.3315,15711,2541.359.37+4,4110-48.6+4,36215.8-37530,413+521820.6
'25/11/1057.760.257.760+3+5.264.397,0915,0171.414.21+1,7380+211+1,94915+25430,788+511300.42