≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4979 華星光 (還原股價) / K線圖(月)

4979 華星光

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
611556+55+9.89%7.19%578611571
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,01359.87億15,405650股/筆59819.699.842.19
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)
9825.41億2,291429張/筆550.9+9 (+1.65%)

連續漲跌: 連3漲  ( +102元 / +20.04%)

財報評分: 最新72分 / 平均51分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 華星光新品布局估2027 H2放量 法人估產能擴張有望開啟高速成長 (Anue鉅亨 2小時前)

• 〈焦點股〉「3.2T矽光子引擎」技術發表 華星光、環宇-KY漲停領漲光通訊股 (Anue鉅亨 09/18 13:15)

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 7月獲利亮眼 外資買超助華星光、前鼎收漲停 (Anue鉅亨 09/04 20:33)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 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)

• 飆股華星光列「抓去關」新名單　明起處置到9／3 (ETtoday新聞雲 08/27 18:02)

• 利多齊發台股卻攻不動？資金棄高就低！低基期概念正浮現補漲訊號 (Anue鉅亨 08/27 17:04)

• 〈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)

• 華星光自結7月獲利1.31億元年增65.8％ 產品升級帶動獲利增長 (Anue鉅亨 08/26 20:14)

• 華星光有價證券達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 08/26 15:02)

• 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)

• 台股月線失而復得 量縮震盪現轉機？ 半導體展前夕「高勝率名單」準備接棒！ (Anue鉅亨 08/25 15:51)

• 〈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)

• 【崩盤倒數】美債飆19年新高！ 99%散戶恐做錯這一步！ (Anue鉅亨 08/24 09:17)

• 台股量縮外資防禦、本土調節？ 下週進入關鍵期，台積電撐盤後資金輪動看「三大族群」！ (Anue鉅亨 08/21 16:25)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 反彈行情進入分化期！量縮橫盤短打勝率最高，兩大強勢主流「二次買點」浮現！ (Anue鉅亨 08/20 17:07)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 【獨家揭秘】第三季最狂主流！ 10檔最具爆發力的飆馬股在這！？ (Anue鉅亨 08/14 09:07)

• 禾伸堂、華星光等4檔飆股明起抓去關禁閉 處置期間至8/20 (Anue鉅亨 08/13 19:53)

• 4檔「抓去關」新名單　被動元件禾伸堂入列 (ETtoday新聞雲 08/13 18:10)

• 華星光受邀參加中信證券舉辦之線上法人說明會 (公告訊息 08/13 17:22)

• 華星光董事會決議通過2026年第二季合併財務報告 (公告訊息 08/13 17:13)

• 《價值型投資 最新產業研究報告》華星光 (4979-TW) 美國光通訊大廠財報報喜，三條供應線開始接棒 (Anue鉅亨 08/13 13:45)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 〈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)

• 連巴菲特都看好？ AI越強，真正暴賺的是「電、熱、光」三大隱形冠軍！ (Anue鉅亨 08/12 09:00)

• 華星光可轉換公司債華星光四(代號：49794)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/11 16:37)

• 9400億量縮藏玄機！獨家數據曝賣壓轉折，兩大霸主營收創高「這時機」發動？ (Anue鉅亨 08/10 17:16)

• 〈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)

• 台積電、鴻海非首選？非農暴冷引爆AI大軋空！ 10檔翻倍黑馬曝光 (Anue鉅亨 08/10 10:03)

• 〈台股開盤〉電子權值領軍飆漲逾900點 衝破4萬5及季線大關 (Anue鉅亨 08/10 09:44)

• 第三季最強四大天王曝光！下一波飆股就在這？ (Anue鉅亨 08/07 11:03)

• 【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)

• 台股爆1.14兆上影線，解套賣壓出籠？震盪休整期「這產業」浮現分批卡位契機！ (Anue鉅亨 08/05 18:07)

• 華星光2026年第二季財務報告董事會召開日期 (公告訊息 08/05 17:09)

• 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)

• 傳美再釋禁令！光通訊股美股噴漲至台股　聯亞等9檔飆漲停 (ETtoday新聞雲 08/05 10:13)

• AI資金回流誰受惠？ 點名9檔CPO、記憶體、散熱飆股 (Anue鉅亨 08/05 09:55)

• 連本帶利賺起來、大立光⊕、華邦電⊕、益登⊕、華星光⊕、建榮⊕ (Anue鉅亨 08/04 17:43)

• 信用管制放寬、資金暗中轉移！盤面主力換手，下一波評價修復行情在這裡 (Anue鉅亨 08/04 17:33)

• 〈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)

• 被錯殺!還公道!華邦電⊕、國巨⊕、上詮⊕、華星光⊕、益登⊕ (Anue鉅亨 08/03 17:57)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4979 華星光 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共178月｜股價已還原
月成交價: 611元 (+2元/ +0.33%)成交均張: 6,992張/日成交均額: 42.3億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
歷史次高
-
連2漲
(+241元/ +65.1%)
第42高
近3月新低
第13高
近3月新低

* 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
611元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價50953162952956440220013412516.735.6--324
漲跌價+102+80-18+82+46.9+209+411+477+486+594+575--+287
漲跌幅+20%+15.1%-2.86%+15.5%+8.32%+51.8%+206%+357%+390%+3551%+1616%--+88.7%
振幅19.8%20.7%25%29.7%59.8%109%291%477%546%4437%2101%--153%
成交張數1.21萬1.49萬7.05萬20.9萬58.5萬99萬339萬903萬1,119萬1,477萬1,698萬--203萬
成交金額71億86億425億1,260億3,006億5,292億1.2兆2.24兆2.55兆2.81兆2.88兆--8,767億
週轉率8.45%10.5%49.4%147%409%693%2374%6324%7836%10344%11887%--1418%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M0914609658501611+2+0.3325.897.96.9959342.3+0.57-2.35-0.17-1.9518.8+1.6212.7-0.250.342.67
26M0821372654372609+239+64.676.421310.21,21757.9-1.9+15+0.42+13.517.6+0.2111.1+0.420.595.35
26M0722480486320370-102-21.535.222510.295443.4-1.11+0.54-0.29-0.8717.3-0.8710.8+0.080.171.58
26M0621619687443472-149-2439.41014.8355926.6+1.86-2.87+0.07-0.9415.4-0.1811.7-0.050.090.73
26M0520661758499621+14.9+2.4642.71376.8591345.6-9.06-0.91-0.28-10.212.5+1.6811.9-0.210.141.17
26M0420372704366606+266+78.399.61246.1967633.8+8.67-1.8+0.31+7.1916.7+0.5610.2+0.160.353.46
26M0322398501334340-79.6-1939.927112.31,10850.4-0.73-3.59-0.69-5.0219.3-1.499.66-1.050.191.96
26M0212313441299419+105+33.445.131826.51,11192.6+2.16+7.17-0.1+9.2218.9-1.9911.2+0.11.2411.1
26M0121327339262314-9.45-2.922453825.61,63677.9-17.8+4.73-0.89-13.916.9-2.3113.2-1.191.148.69
25M1222241330226324+89.5+38.244.263528.91,69477+2.69+2.58+0.44+5.7127.7-0.0115.5+1.092.3315.1
25M1120203244185234+31.3+15.429.231515.766533.2+18.9+1.26+0.29+20.524.8+0.3415.5+0.491.248.02
25M1020214217176203-11.9-5.5619.222811.446223.1-0.25-3.57-0.61-4.4311.4-2.815.1+0.10.754.97
25M0921204230192215+10.9+5.3718.836817.578337.3+3.14+2.32+0.65+6.1110.5-0.9918+0.120.653.64
25M0821192216183204+7.46+3.816.743620.887541.7-9.25-4.15+0.45-12.98.08+4.1718.9+0.040.542.84
25M0723179203174196+18.9+10.616.446820.490539.3+3.43-0.1+0.23+3.5612.4+0.914.8-1.090.53.41
25M0621159200150178+16.3+10.131.250223.991843.7-1.18+1.07+0.01-0.18.92+0.3613.9+0.491.5911.5
25M0520155175138161+10.4+6.8624.237018.560630.3-2.8-1.74+0.14-4.410+0.3613.5+0.621.18.15
25M0420170171120151-15.3-9.230.93791955727.9-8.72+3.22+0.24-5.2610.9-1.713.1-2.320.483.68
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M0321185206164166-23.2-12.222.451124.395645.5+12.2-8.19+0.92+4.9117.3-2.9314.8-0.112.8118.9
25M0219224261187189-49.8-20.830.961332.31,39373.3-6.14-6.75-1.25-14.110.8-1.6817.8-3.032.9116.4
25M0115187239184239+53.8+2929.847731.897565+6.09+12.7-0.51+18.313.9-7.9619.5+2.515.9430.5
24M1222183216159185+2.96+1.6231.457526.21,09349.7-9.87+3.07+0.51-6.2811.2+1.6727.4-0.113.4312.5
24M1121135185134183+44.9+32.636.94192067432.1+10.8+5.32+0.93+17.119.2+6.0825.7+2.13.5413.8
24M1019144164135138-4.93-3.4620.444323.367835.7+2.38+0.64-0.43+2.5912.7-6.1119.7-0.941.447.34
24M092011515797.1143+29.2+25.753.146523.263431.7+0.6+1.09+0.49+2.1810.4+13.125.8+1.662.389.24
24M082210411678.3113+12.2+12371567.11667.54+0.63-8.59+0.86-7.16.69+1.1512.7+0.380.725.65
24M072112413496.8101-21.9-17.83072.33.4489.54.26-0.59+0-0.33-0.927.53-1.2211.5-0.380.342.91
24M0619129147119123-4.87-3.822.11145.981578.28-1.11-0.58-0.09-1.797.95-2.2612.7-0.030.715.6
24M0522117148114128+9.73+8.2329.21547.012119.6-1.32+0.58+0.3-0.448.28+5.8515+0.360.744.96
24M0420121129105118-2.43-2.0219.8763.8914.55-0.14-1.37-0.07-1.588.49-1.399.15-0.130.384.18
24M0321153164115121-31.1-20.532.41366.491999.46-3.37-1.1-2.48-6.959.3-2.610.5-0.320.524.89
24M0213139169139152+11.7+8.3321.516012.325819.8+8.18+0.33+0.67+9.1811.6-2.0413.1+0.060.836.32
24M01221381531311400015.61757.9325411.5-3.69+2.9-0.31-1.16.4-2.8815.2-1.040.775.07
23M1221166187138140-29.2-17.22924411.641419.7-0.32+0.35+0.25+0.277.28+1.5518.1-1.821.8110
23M1122154181152169+20+13.419.51577.1526512+2.51-2.83+0.84+0.527.37+0.8516.5+0.083.6422
23M1020143162131149+10.2+7.342234717.352726.4-2.68+4.07+0+1.396.31+1.2315.7+0.863.5622.7
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M0920154177119139-13.1-8.6338.329914.942621.3+1.51+4.54-1.47+4.588.32-5.8414.4+0.322.718.7
23M0822174187130152-21.9-12.63322410.236916.8-2.13-2.39+2.39-2.136.76-3.120.3+0.632.3711.7
23M0721105208103174+72.6+71.410436217.355126.2-4.47+4.99+0.74+1.257.71+0.7723.4-1.371.747.44
23M06205610255.7102+45.6+81.482.860530.248324.2+7.23-2.52-0.04+4.6711.3+1.6822.6+2.193.1113.7
23M052249.658.241.956+6.62+13.432.930413.81587.19+0.34+0.08+0.77+1.197.41+6.4220.9+0.620.924.38
23M041750.161.945.849.4-0.68-1.363232419.117610.3-1.71+0.59-0.31-1.433.83+1.2114.5-0.730.32.05
23M032346.351.941.550.1+3.79+8.1922.42189.481074.64+0.42+2.29+0.53+3.255.88+0.9913.3+0.671.037.72
23M021848.255.245.646.3-1.75-3.6419.832918.31689.31-2.47-2.45-0.82-5.745.54-0.4712.3-0.670.362.9
23M011338.848.637.848.1+9.34+24.12822417.2997.62-11.4-9.56+1.32-19.67.03+4.2812.8+0.551.038.05
22M122246.253.438.538.7-6.66-14.732.927712.61366.2+2.46-0.22+0.12+2.3615.1+2.198.5-1.150.485.63
22M112227.945.427.345.4+16.9+59.263.51657.4964.62.93+5.06+0.55+0.25+5.8713+6.186.31+1.621.6325.8
22M102032.335.727.728.5-4.67-14.124.229.51.479.560.48+0.81-0.23-0.28+0.39.22-0.040.1400.016.67
22M092136.140.330.533.2-4.77-12.62679.13.7729.61.41+0.01+3.65+0.07+3.738.64-0.20.1800.015.11
22M082329.140.225.337.9+8.71+29.850.91044.5136.81.6+3.57+5.6+0.23+9.398.63-0.440.3800.012.37
22M072122.529.821.529.2+7.25+3337.81115.330.11.43+3.05+1.450+4.56.01-1.790.8100.011.35
22M062118.52216.822+3.55+19.328.516.30.773.380.16+0.26+1.350+1.613.96-1.232.61-0.010.010.46
22M052117.620.317.318.4+0.83+4.716.99.920.471.920.09+0.480+0+0.483.78-0.123.84+0.010.020.55
22M041917.719.116.817.6-0.05-0.2813.27.690.41.440.08+0.3400+0.343.93+0.33.96-0.090.020.38
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032316.818.116.117.7+0.88+5.2212.24.850.210.860.04+0.730+0+0.733.78-0.563.66-0.040.12.79
22M021516.818.316.716.8+0.19+1.179.973.630.240.650.04+0.220+0+0.223.29-0.234.21+0.060.143.35
22M011819.720.416.516.6-2.97-15.219.77.510.421.440.08-0.0700-0.073.29-0.644.44-0.040.081.71
21M122218.219.817.619.6+1.36+7.491217.60.83.450.16+0.460+0+0.473.47+0.265.08+0.010.122.36
21M112217.120.516.718.2+1.07+6.2522.221.50.984.140.19+0.1300+0.133.57+0.314.82+0.010.112.3
21M102017.617.915.617.1-0.54-3.0312.94.780.240.810.04+0.640+0+0.643.57+0.054.52-0.040.12.33
21M092017.618.116.317.7+0.34+1.9710.15.840.291.040.05+0.660+0+0.673.37-0.094.47+0.040.143.22
21M082218.719.81717.3-1.26-6.8115.211.70.532.260.100003.17-0.054.55+0.020.12.26
21M072218.520.918.118.6+0.24+1.3314.924.11.094.80.22+0.3800+0.383.24-0.024.6-0.020.081.76
21M062119.320.617.618.3-0.58-3.0816.220.20.964.010.19-0.7300-0.733.26+0.244.61-0.020.12.21
21M052122.322.315.218.9-3.36-15.132.120.70.993.890.19+1.400+1.43.75-2.94.37+0.060.122.7
21M041923.72621.922.3-1.17-4.9817.455.92.9413.80.72-1.720-0.06-1.773.03+0.557.27-0.220.060.84
21M032223.224.121.323.4+0.68+2.9912.426.61.216.330.29-0.1700-0.173.43+0.286.72+0.020.284.18
21M021321.724.720.622.8+1.12+5.1718.711.40.882.710.21+0.3800+0.373.57-0.16.44-0.10.264.05
21M012026.227.320.721.6-4.57-17.425.217.40.874.280.21+0.110-0.01+0.13.48-1.286.55-0.030.365.47
20M122327.430.32526.2-1.36-4.9419.4401.7411.40.49-1.130-0.09-1.223.88-0.147.83-0.090.394.93
20M112124.828.624.127.6+3.26+13.418.442.62.0311.80.56+2.040+0.16+2.23.9+0.047.96-0.050.486.03
20M101926.127.623.924.3-1.75-6.721423.31.226.20.33+0.280-0.01+0.284.06-0.417.92-0.130.536.65
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092227.531.324.826.1-1.12-4.112482.73.7624.71.12-0.470-0.02-0.493.74+0.938.34-0.220.657.83
20M082127.332.525.127.2-0.39-1.4127.21004.78301.43-0.43-0.43-0.07-0.943.57-0.547.41-0.170.8811.8
20M072323.537.123.327.6+3.99+16.958.424810.878.43.41-0.77+0.43-0.1-0.443.74+0.17.94+0.21.0513.2
20M062023.224.319.323.6+0.73+3.1922.167.93.415.90.79-0.910+0.21-0.74.46-0.087.84-0.120.8410.7
20M05201824.817.722.9+4.23+22.737.974.43.72170.85+0.0500+0.054.62+3.047.93+0.560.9612.1
20M042011.219.311.118.6+7.59+68.77433.51.685.440.27-0.1700-0.184.23-1.124.88+0.160.398.05
20M032218.619.99.9711-8.12-42.45224.51.113.630.16+0.920+0+0.934.26-4.026.01-0.040.233.81
20M021919.721.418.819.2-1.7-8.1612.120.91.14.330.23-0.460-0.25-0.713.61+0.1710-0.080.272.69
20M011525.125.919.720.9-3.99-1624.949.83.3212.50.83-0.410-0.48-0.893.49+0.789.86-1.390.353.59
19M122223.725.322.324.9+1.61+6.913522.3612.70.58+0.300+0.33.57+2.729.08+1.151.7419.2
19M112124.927.822.723.3-1.65-6.6420.547.72.2712.30.58-0.690+0.02-0.673.52+0.016.35-0.60.599.25
19M102121.12720.524.9+3.84+18.230.7602.8614.70.7+0.160+0.02+0.174.16+0.656.34+0.241.1918.7
19M091920.122.619.521.1+0.97+4.8415.724.61.295.430.29+0.080+0+0.083.89-0.065.69+0.130.9516.6
19M082120.621.118.320.1-0.49-2.3613.79.770.471.980.09+0.040-0.03+0.014.33-0.685.75-0.140.8214.2
19M072320.922.920.520.6+0.29+1.4411.817.70.773.960.17+0.2600+0.264.28-0.666.42+0.20.9614.9
19M061918.921.218.220.3+1.12+5.8415.211.70.622.460.13-0.130+0.01-0.124.52-0.287.08-0.040.7610.7
19M052222.322.517.719.2-2.82-12.821.98.420.381.710.08-0.20+0.01-0.194.61-0.037.37-0.150.810.8
19M042026.12721.122-3.55-13.923.215.50.783.960.2-0.0900-0.14.71-0.17.4-0.350.9512.8
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M032027.628.224.125.5-1.8-6.5814.929.21.4680.4-0.90-0.01-0.914.6+0.037.49-0.551.317.3
19M021322.428.721.627.3+5.4+24.632.237.32.879.910.76+0.820+0+0.825.74+0.737.47+0.851.8424.7
19M012121.624.220.921.9+0.78+3.6815.628.21.346.570.31-0.350+0.04-0.324.92+0.036.74+0.130.9914.7
18M122119.522.918.821.2+2.09+1121.424.71.185.30.25+0.290+0.03+0.335.34+0.526.71-0.040.8612.8
18M112215.619.315.619.1+3.36+21.423.510.60.481.910.09+0.830+0.08+0.915.19-0.146.19-0.110.914.6
18M102220.220.514.415.7-4.38-21.830.57.580.341.30.06+0.980-0.07+0.915.18-2.086.33-0.341.0116
18M091922.522.618.920.1-2.14-9.6316.44.920.261.020.05+0.440-0.05+0.394.57-0.738.41-0.051.3616.1
18M082325.325.319.622.2-2.77-11.1239.070.392.070.09+0.030-0.17-0.144.67-1.149.15-0.481.4115.4
18M072227.729.124.325-2.43-8.8717.419.70.895.330.24-1.02-0.06+0.06-1.034.51-0.2810.3-0.431.8818.3
18M062024.931.424.727.4+2.63+10.627.1502.514.80.74-0.95+0.06+0.14-0.755.15+1.1210.6+2.032.3221.9
18M052223.12722.824.8+1.56+6.6918.213.30.63.360.15+0.1600+0.165.24+0.59.44+0.010.293.08
18M041829.129.122.423.3-5.3-18.623.512.60.73.450.19-0.41-0.05-0.09-0.554.29-0.818.94-0.510.283.13
18M032328.730.326.328.6-0.34-1.181423.71.037.070.31-0.73-0.15-0.16-1.034.52+0.999.75+0.330.798.13
18M021335.435.927.328.9-6.43-18.224.514.21.094.570.35-0.28+0.2-0.03-0.114.06-0.98.76-0.230.465.23
18M012234.235.430.235.3+1.16+3.3915.127.91.279.630.44+2.1-0.26+0.18+2.023.96-0.289.69-0.450.697.14
17M122134.738.232.134.2+1.16+3.5118.41125.34411.95-2.52+0.26+0.04-2.223.26-0.359.97+0.231.1411.5
17M112226.933.326.733+6.22+23.224.533.21.5110.30.47+3.170-0.06+3.115.87-0.3310.3+0.440.928.88
17M101928.829.726.426.8-1.83-6.4111.59.990.532.930.15+0.190+0.05+0.242.28-1.2510.6-0.190.484.47
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M09222629.825.228.6+2.94+11.517.7291.328.450.38-0.380-0.01-0.391.82-0.6511.9-0.320.675.62
17M082331.131.824.925.7-5.31-17.122.320.40.895.770.25-1-0.45-0.03-1.482.18+0.8212.5-0.070.997.92
17M072129.231.328.731+1.88+6.478.96120.573.730.18+0.42-0.10+0.322.5-0.2711.7-0.91.099.33
17M06233033.428.729.1-0.92-3.0515.920.90.916.780.29-0.55-0.15+0.07-0.632.61-0.1312-1.071.9916.6
17M052033.333.827.430-3.28-9.8619.427.41.378.810.44-0.770-0.11-0.882.34-1.7812.1-1.233.0625.3
17M041836.238.230.733.3-2.9-820.835.41.9712.50.69-0.130-0.09-0.222.11+0.0213.9+2.274.2930.9
17M032336.943.634.436.2-0.39-1.0625.272.23.1429.61.29+2.84-0.15-0.3+2.392.21-0.513.9-0.862.0214.6
17M021833.338.33336.6+3.23+9.716.153.72.9820.31.13-0.07+0.16+0.18+0.272.01+0.7214.4-0.92.8820.1
17M011633.934.731.833.3-0.53-1.578.5523.21.457.980.5-0.03-0.32+0.03-0.322.69-0.7713.7-0.853.7827.6
16M122231.535.930.433.9+2.32+7.3417.384.43.8429.51.34-0.59+0.96+0.34+0.72.44-0.7414.5-1.374.6332
16M112229.232.422.831.6+1.98+6.6932.676.73.4922.31.01-0.98+0.05+0.17-0.762.36+0.1315.2+2.04639.5
16M10203333.728.729.6-3.43-10.415.224.81.2480.4+0.130+0.58+0.713.76-0.9315.1-0.363.9626.3
16M091938.638.632.433-5.36-141622.31.178.320.44-0.190-0.01-0.194.23-0.4116-0.154.3227
16M08234549.136.238.4-5.98-13.529.264.52.8128.11.22-0.5-0.02+0-0.523.82+0.3816.4+1.934.5227.6
16M072048.148.34444.3-3.76-7.828.8329.51.4814.10.7-3.230-0.23-3.464.32+1.9916+0.522.5816.2
16M062151.752.445.548.1-3.04-5.9413.646.42.2124.71.18+1.87-0.16+0.1+1.85.13-0.2114.1+0.92.0214.3
16M052151.352.742.951.2-0.64-1.2318.961.22.9131.91.52-3.73-0.7+0.05-4.386.57+0.1814.3-0.061.127.82
16M04196666.251.551.8-13.8-2122.439.52.0825.21.32-5.16-0.9-0.59-6.649.04+1.9414.2+0.691.188.37
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M032372.276.564.365.6-6.03-8.4217.1582.5245.61.98-1.38-1.44-0.11-2.9314.9+0.0112.2-1.360.494.03
16M021368.873.465.271.6+3.38+4.951231.12.3923.71.82+2.46-2.34+0.45+0.5718.3-0.7512.2-0.871.8515.2
16M012169.173.362.468.2-1.28-1.8415.871.23.3953.52.55+2.14-1.61+0.11+0.6415-0.412.9+0.382.7221
15M122371.676.965.969.5-1.37-1.9315.575.63.2959.22.57-2.14-4.26-0.07-6.4712.5+2.1113.3+0.392.3417.5
15M112182.887.570.570.9-12.5-1520.492.24.3979.43.78+1.05-7.17-0.33-6.4514.3+3.9111.2-0.681.9517.4
15M102168.888.466.583.4+14.4+20.931.81416.71175.59+2.4+6.3-0.42+8.2712.8-3.437.32+0.212.6436
15M092055.770.254.369+14.2+26291638.131105.48+0.24+1.04+0.43+1.7110.1+0.110.8+1.732.4322.6
15M082152.762.445.154.7+2.22+4.2332.91446.8792.14.39-0.12-2.01-1.1-3.238.39+1.8810.6-0.060.868.1
15M072274.675.65052.5-21.4-28.934.799.54.52753.41-0.02-7.59-0.47-8.088.64+4.38.73-0.080.9210.5
15M062175.779.863.173.9-2.37-3.1121.971.23.3962.93+0.11-1.6-0.55-2.048.71-1.194.64-0.79121.6
15M052060.379.458.776.2+16.5+27.534.593.14.6579.23.96+0.61+3.32-0.06+3.879.12-15.83+0.661.7930.7
15M042062.16455.559.8-3.03-4.8213.666.53.3249.22.46-1.62-0.68-0.28-2.588.26-0.096.84+0.461.1316.6
15M032247.165.544.462.8+15.9+33.94572.63.349.62.25+2.82+0.72+1.44+4.9910.2-0.626.92+0.140.679.73
15M021347.949.845.746.9-0.98-2.058.5513.51.047.90.61-0.5-1.57+0.02-2.056.14+0.67.54-0.070.537.04
15M012049.452.54747.9-1.47-2.9911.136.11.81221.1-0.06+0.21+0.6+0.756.71-0.616.94-0.320.68.66
14M122435.250.735.249.4+12.5+33.94271.32.9738.91.62+2.74+9.2+0.32+12.36.68-1.217.55+0.730.9212.2
14M112040.541.43536.9-3.56-8.8115.820.61.039.620.48-0.04-2.59+0.7-1.933.21+0.888.76-0.190.22.22
14M102238.743.834.640.5+1.8+4.6623.931.51.4315.30.7-0.62+3.16-0.15+2.383.17-0.177.89+0.30.394.93
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M092144.946.337.838.7-6.14-13.718.8170.818.840.42-0.55-0.75-0.91-2.23.85+0.688.06-0.230.091.07
14M082140.746.135.544.8+3.2+7.6925.633.41.5917.90.85+0.99+1.02-0.69+1.324.55-1.367.38-0.060.324.3
14M07223644.735.841.6+5.97+16.824.995.64.3453.72.44+0.65+5.6-1+5.264.02-2.038.74+0.260.384.35
14M062035.937.933.835.6+0.22+0.6211.720.31.019.840.49+0.07+1.01-0.04+1.052.61-0.511-0.030.050.47
14M052136.137.230.635.4-0.11-0.3118.724.31.1611.30.54-0.65-2.16+0.04-2.782.39+1.7711.5+0.010.090.75
14M042136.242.434.735.5-0.44-1.2321.4723.4338.71.84+1.08+1.98+0.73+3.783.2-1.429.71-0.140.080.79
14M032131.537.430.536+4.5+14.32282.43.9339.21.87-0.07-0.03+0.62+0.512.32-1.4511.1-0.130.221.99
14M021727.432.327.431.5+3.24+11.517.324.21.4210.10.59-0.11-1.2+1-0.312.21+1.0712.6-0.070.352.77
14M011832.533.527.928.2-4.35-13.417.137.92.116.20.9-0.64-0.11+0.12-0.632.36-0.411.5-0.410.423.66
13M122223.133.622.632.6+9.62+4247.960.72.7623.71.08-0.1+2.08-0.84+1.133.21+1.8411.9+0.610.836.95
13M112127.829.12122.9-4.42-16.229.524.21.158.250.39-0.64-0.85-0.14-1.632.96+0.7810.1+0.120.222.18
13M102231.431.624.527.4-3.91-12.522.6210.967.720.35-0.53-1.93+0.11-2.354.02+1.419.3-0.280.11.05
13M092029.933.429.831.3+1.4+4.681231.11.5613.70.69-0.57-0.09+0.68+0.024.55+07.9+0.370.374.74
13M082126.631.324.729.9+3.32+12.524.639.51.8818.50.88+1.62-4.32+0.31-2.395.57+0.467.9-0.0500
13M072331.532.526.626.6-4.9-15.618.924.11.0511.80.51-0.04-1.440-1.482.33-0.477.43-0.070.050.69
13M061934.935.426.831.5-3.83-10.924.430.11.5915.20.8+0.03-4.29-0.2-4.462.41+2.167.9+0.090.121.48
13M05224142.834.635.3-5.72-13.92022.31.0113.90.63-0.57-3.41-0.3-4.275.77+1.095.75-0.010.020.44
13M04204045.137.741+1.46+3.6918.932.11.6122.11.1+0.36+0.34+0.36+1.066.91+0.864.65-0.140.040.75
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M032140.740.836.439.5-0.18-0.461114.90.719.530.45-0.17+0.04+0.06-0.076.2603.8-0.190.174.58
13M021341.341.838.439.7-1.16-2.838.3316.91.311.20.86-0.02-1.21-0.17-1.46.53+0.53.8-0.120.369.48
13M012234.741.13340.9+6.63+19.423.442.21.9225.11.14+0.14+3.68-0.28+3.546.56-0.043.3+0.190.4814.6
12M122132.534.729.834.3+2.01+6.2315.124.11.1512.80.61+0.13+1.13+0.37+1.626.29+0.643.34-0.130.298.63
12M112230.533.327.332.2+1.4+4.5419.415.30.697.740.35+0.1+1.19-0.15+1.146.03-0.172.69+0.230.4215.5
12M10223737.530.530.8-5.49-15.119.415.40.78.710.4-0.14+0.9-0.07+0.687.39-0.372.86+0.090.186.43
12M092030.838.130.836.3+5.64+18.423.828.61.4316.50.83+0.05+2.04+0.23+2.327.73+0.473.23+0.10.12.97
12M082229.232.827.930.7+1.56+5.3616.924.71.1213.20.6+0.03+0.64-0.06+0.66.83+1.52.76-0.0100
12M072229.829.926.929.1+0.69+2.4410.610.50.485.20.24-0.01+0.410+0.46.75+1.391.39+0.010.010.94
12M062125.72922.728.4+2.4+9.2124.29.920.474.510.21-0.06+1.53+0.07+1.556.7800000
12M052229.831.521.726-3.55-1233.214.90.686.820.31+0.04-1.580-1.546.91
12M042030.634.327.129.6-0.64-2.123.712.70.636.840.34-0.06+1.710+1.667.39
12M032327.732.423.730.2+2.25+8.0631.218.30.799.390.41+0.16+1.7-0.03+1.827.53
12M022016.229.515.928+12.1+7685.816.10.816.760.34-0.01+1.38-0.73+0.647.16
12M011514.516.31315.9+1.39+9.5622.74.940.331.270.08-0.05+0.2+0.01+0.167.18
11M121511.414.510.314.5+2.95+25.536.59.310.621.960.13-0.07+0.67+0.01+0.617.3