≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4979 華星光 / K線圖(日)

4979 華星光

日期: 10/07權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
579568+11+1.94%5.46%585605574
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
12,15971.46億16,185751股/筆587.718.5794.612.08
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)
11,34366.2億19,493582張/筆583.7-30 (-5.02%)

連續漲跌: 首日上漲  ( +11元 / +1.94%)

財報評分: 最新72分 / 平均51分

上櫃指數: 430.46 (-0.4 / -0.09%)

新聞及公告

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 5小時前)

• 【跨年度做夢行情】友達、聯亞、台達電、聯發科非首選？這幾檔才是下一檔飆股？ (Anue鉅亨 10/05 10:29)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈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)

• 快訊／4檔「抓去關」新名單　高價股3哥創意處置到10／5 (ETtoday新聞雲 09/24 17:56)

• 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 09/23 15:02)

• 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 09/18 21:04)

• 〈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)

• 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)

4979 華星光 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/7 交易資料統計

共3,625日
成交價: 579元 (+11元/ +1.94%)成交張數: 1.22萬張成交金額: 71.5億元
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46高
近2日新高
首日上漲
(+11元/ +1.94%)
第463高
近10日新高
第99高
近9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
579元		3日
10/05
~10/07
5日
10/01
~10/07
10日
09/22
~10/07
1個月
09/08
~10/07
3個月
07/09
~10/07
半年
04/09
~10/07
1年
'25/10/08
~10/07
2年
'24/10/08
~10/07
3年
'23/10/11
~10/07
5年
'21/10/08
~10/07
10年
'16/10/11
~10/07
15年20年今年
01/02
~10/07
起算價585569618590434.5421.5216.5156138.516.733.95--325.5
漲跌價-6+10-39-11+144.5+157.5+362.5+423+440.5+562.3+545.05--+253.5
漲跌幅-1.03%+1.76%-6.31%-1.86%+33.3%+37.4%+167%+271%+318%+3367%+1605%--+77.9%
振幅10.4%13.5%14.9%26.6%77.7%105%270%411%492%4467%2214%--153%
成交張數2.48萬2.72萬5.68萬12.6萬56.3萬96.4萬323萬872萬1,103萬1,484萬1,703萬--210萬
成交金額146億159億335億756億2,987億5,316億1.19兆2.22兆2.56兆2.86兆2.92兆--9,194億
週轉率17.4%19.1%39.7%88.4%394%675%2261%6100%7719%10387%11922%--1467%

* 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
'26/10/07585605574579+11+1.945.4612,15916,1850.7571.5-203-1,001+11.6-1,192
'26/10/06610622561568-30-5.0210.211,34319,4930.5866.2-702-683-174-1,55918-1,02912,856-81040.81
'26/10/05605605580598+13+2.224.271,3223,2510.417.85+88.9-213+20.4-10418.4-22613,885-51120.81
'26/10/02564585564585+28+5.033.771,3182,9370.457.61-1070+164+57.618.4-8914,111-131170.83
'26/10/01570572545557-12-2.114.751,1044,3190.266.1-161-379+34.2-50618.4-7114,200-291300.92
'26/09/30576576561569+2+0.352.656491,5230.433.7-690+60.2-8.818.5-7714,271-1031591.11
'26/09/29560570556567+4+0.712.499561,5880.65.41-560+125+69.318.6-10914,348-3842621.83
'26/09/24581590559563-27-4.585.258,88715,5920.5750.4+307-1,985-2.61-1,68118.6+15814,457+3326464.47
'26/09/23612613583590-15-2.484.967,37311,6820.6343.8-195-1,482+13.9-1,66318.3+47614,299-953142.2
'26/09/22630637605605-13-2.15.1811,64217,0460.6872.2+19.9-1,507-18.9-1,50618.5+67013,823+214092.96
'26/09/21616650609618+7+1.156.7114,72920,7760.7192.5-584+1,409-23.4+80218.4+47113,153+493882.95
'26/09/18578611571611+55+9.897.1910,01315,4050.6559.9+824+622-36.3+1,41018.8+1,49812,682+1563392.67
'26/09/17556561532556+9+1.655.39822,2910.435.41-150-94.8-11018.2-13011,184-311831.64
'26/09/16516547510547+38+7.477.271,0712,1530.55.71+227-118-14.2+94.318.2-2511,314+152141.89
'26/09/15542542501509-38-6.957.51,8554,8300.389.58+146-794+56.5-59218-30211,339-1811991.76
'26/09/14510547508547+16+3.017.341,0171,9990.515.42+2680+39.4+30817.9-37511,641-203803.26
'26/09/11545558525531-40-7.015.781,9396,1060.3210.5+214-70+25.8+17017.7-45212,016-4784003.33
'26/09/10601602571571-39-6.395.088,97216,1460.5652.8-163-1,378-25.9-1,56717.6-8112,468+3498787.04
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
'26/09/09631658602610+5+0.839.2616,11720,9440.77101-1,856+581-15.9-1,29117.6+82112,549-265294.22
'26/09/08598630590605+15+2.546.7812,82715,9930.878.5+974+1,196-158+2,01218.9-58611,728+1385554.73
'26/09/07630635590590-39-6.27.1515,73126,7030.5996.3-2,074-657-170-2,90118+1,23612,314-414173.39
'26/09/04615629590629+57+9.976.8219,02623,0700.82118+1,118+671-208+1,58119.2+83211,078+764584.13
'26/09/03633635572572-52-8.3310.12,7817,1910.3916.7+256-654+70.6-32818.4-32110,246-1033823.73
'26/09/02600624600624+24+442,7645,4290.5116.9+500-621+181+60.218.2-34810,567-234854.59
'26/09/01609613595600-9-1.482.962,7914,6250.616.7+146-1,127+180-80217.8-14510,915-845084.65
'26/08/31606613589609-1-0.163.932,1214,4950.4712.7+286-411+109-15.717.6-47411,060-1135925.35
'26/08/28603621596610-7-1.134.052,5414,7110.5415.4+2380+120+35817.4-90911,534-5707056.11
'26/08/27619654599617+19+3.189.229,36634,3340.86184-662+3,234+50.5+2,62217+25812,443+6981,27510.2
'26/08/26611626590598-3-0.55.9927,19131,0140.88165-2,287+761-328-1,85417+1,81712,185-335774.74
'26/08/25536601520601+54+9.8714.816,03720,1880.7990.5+916+1,063+87.2+2,06718.6-67810,368+3436105.88
'26/08/24581605547547-30-5.210.113,48819,7210.6878.2-1,008+919-20.7-10917.9-6811,046+162672.42
'26/08/21570605552577+7+1.239.319,15526,0750.73112-899+2,360-59.2+1,40218.5+83011,114+602512.26
'26/08/20542570518570+41+7.759.831,6053,7720.438.72-3.40+102+9919.1-14910,284-71911.86
'26/08/19495533495529+1+0.197.21,3502,9930.457+1380+21.7+16019.1-11110,433+231981.9
'26/08/18550550515528-17-3.126.422,0814,9310.4211+145-415+44.1-22519-11310,544-371751.66
'26/08/17540545521545+23+4.414.61,6723,6520.468.89+48.1-0.4+53.6+10118.9-20610,657-1522121.99
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
'26/08/14550565508522-42-7.4510.14,1009,7810.4221.6+114-496+50.5-33118.8-46110,863-4013643.35
'26/08/13579615560564+3+0.539.826,51636,6780.72157-1,715+5,836-40.4+4,08118.7-47611,324+2647656.76
'26/08/12529561529561+51+106.2717,49013,5121.2997.5+2,520+488+112+3,12019.9-30311,800+285014.25
'26/08/11520558506510-26-4.859.720,57725,6560.8109-2,120+1,660-67.7-52818.1+12012,103+2374733.91
'26/08/10517536508536+48+9.845.749,41913,8620.6849.719.6+12311,983+402361.97
'26/08/07494498473488005.122,4304,2350.5711.9+407-1-40+36619-1411,860+111961.65
'26/08/06472.5494.5472.5488-4-0.814.473,2945,1690.6415.9+541-0.75-67+47318.7-41811,874-411851.56
'26/08/05492492480492+44.5+9.942.687,0559,4310.7534.6+299-1+86.7+38518.3+1,13612,292+822261.84
'26/08/04425447.5425447.5+40.5+9.955.533,2975,0440.6514.6+5660+179+74618.1+44411,156-461441.29
'26/08/03371.5407371.5407+37+109.592,6373,7330.7110.5+571+1.25+29.4+60217.7-13610,712+191901.77
'26/07/31380.5380.5360370+23.5+6.785.922,6363,7590.79.81-143-29.3+19-15317.3+31610,848-51711.58
'26/07/30347377.5346.5346.5-38-9.888.062,3944,9230.498.49+45+1-8.96+3717.4-44210,532-6081761.67
'26/07/29427.5433384.5384.5-42.5-9.9511.417,71717,0891.0470.9-361+0.48-22.5-38317.4-16210,974+2107847.14
'26/07/28423454.5422.5427-21.5-4.797.1333,19733,0661146-2,035+1,819-11.8-22817.3-26111,136-525745.15
'26/07/27434467.5421.5448.5+22+5.1610.835,42235,0941.01157-2,425+347+13.6-2,06518.4+1,03111,397+1666265.49
'26/07/24401448397.5426.5+19+4.6612.425,33724,7331.02110+754+2,356+4.72+3,11519.8-1,13710,366+2534604.44
'26/07/23376.5416.5375.5407.5+28.5+7.5210.813,58515,1010.955.3-533+129+5.58-39818.5+58711,503+1572071.8
'26/07/22375.5384366.5379+22+6.164.98,6119,6730.8932.4-1,7950+2.67-1,79318.8+36910,916+8500.46
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
'26/07/21348.5358.5342.5357+17+54.714,6645,2770.8816.4-239-111+83.6-26619.9+21410,547-5420.4
'26/07/20358362320.5340-16-4.4911.76,5247,4020.8822.1+1,528-285-216+1,02720.1-67510,333+11470.45
'26/07/17376.5382.5353356-36-9.187.536,7119,3550.7224.3+2,113+6.54-39.7+2,08018.9-1,45311,008-7360.33
'26/07/16401404385392-18-4.394.635,0027,2150.6919.7+1,426-303+9.06+1,13217.3-1212,461+29430.35
'26/07/15415.5419401.5410+7+1.744.344,2085,2950.7917.2+101-320+51.4-16816.2+28612,473-9140.11
'26/07/14420442382.5403-14-3.3614.36,6318,8610.7527+1,422-597-24.6+80116.2-44812,187+23230.19
'26/07/13443451413.5419-13.5-3.128.674,4916,4050.719.5+312-251+105+16515.2-7612,635000
'26/07/09439443429.5432.5-2-0.463.112,9784,2260.713-471-69+52.4-48814.9-1712,711000
'26/07/08432451.5424.5434.5+6.5+1.526.317,1327,9200.931.1-45.5-62-287-39415.2+6812,728-8900
'26/07/07461.5488424428-29-6.35149,04012,3830.7341.3-413-117-16.1-54615.1-12712,660+22890.7
'26/07/06472483451.5457-11.5-2.456.725,6558,7610.6526.4-399-127-13.3-53915.2-13512,787+18670.52
'26/07/03435.5489435.5468.5+23.5+5.281210,45112,7020.8248.9-1,485+269+25.1-1,19115.5+90412,922-13490.38
'26/07/02441.5449432445-5.5-1.223.775,4738,3560.6624.2+1,851-1,507-22.3+32216.5-2612,018-8620.52
'26/07/01482.5483447450.5-23.5-4.967.596,98412,3640.5632.1-319-613-2.21-93515.2+32412,044-16700.58
'26/06/30470.5483.5464474+17.5+3.834.275,2428,0220.6524.9-838-3-1.35-84215.4+22111,720+9860.73
'26/06/29460.5472.5445456.5-2.5-0.545.996,2108,9050.728.3+577-56-24+49715.9+21711,499+9770.67
'26/06/26473489.5450.5459-16.5-3.478.28,97813,4440.6742.1+622-475+0.01+14715.5+8011,282+9680.6
'26/06/25515515475475.5-24.5-4.988,37115,9650.5240.8+838-413-47.4+37715-2711,202-55590.53
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
'26/06/24517542499500-25-4.768.197,28413,5630.5437.5+353-662-4.34-31314.4-36811,229-141141.02
'26/06/23561568525525-27-4.897.795,58910,6020.5330.2+459-607+28.5-11914.2+20111,597+251281.1
'26/06/22579585547552-15-2.656.76,81113,2160.5238.3-3670-6.6-37413.8+50611,396+71030.9
'26/06/18549586531567+21+3.8510.17,67811,7520.6543-17.4-351-22.2-39013.9+42010,890+12960.88
'26/06/17540563532546-22-3.875.466,90415,0830.4637.9-907-398-61.6-1,36713.4+49110,457+39840.8
'26/06/16552575552568+18+3.274.181,2112,6610.456.85+150-98-7+4513.6+189,966-3450.45
'26/06/15522550516550+49+9.786.799542,3320.415.06+90.2-168+7.96-69.813.5+169,948+3480.48
'26/06/12497510475501+28+5.927.41,1952,7940.435.87+283-94+60.5+25013.4-1059,932+1450.45
'26/06/11481481454473-31-6.155.361,9035,3270.368.8+157-331+100-73.713.2-38610,037-15440.44
'26/06/10530531504504-56-104.821,5665,4540.298.03+134-107-58.5-31.513.1-28810,423-13590.57
'26/06/09552560544560+23+4.282.988662,0650.424.79-10+2+71+6313-11110,711+12720.67
'26/06/08537537537537-59-9.907984,0610.24.29+7.230-57-49.813-26410,822-26600.55
'26/06/05550596545596+6+1.028.641,3603,2420.427.66+1980+32.6+23113-17911,086-21860.78
'26/06/04606612590590-47-7.383.451,3854,2200.338.26+47.40+7.5+54.912.8-32011,265-1171070.95
'26/06/03652652626637+7+1.114.131,6973,0640.5510.9-104+150+38.3+84.312.8-29511,585-3052241.93
'26/06/02671691630630-20-3.089.3816,12321,5380.75105-1,309+490+4.06-81512.7+4911,880+3955294.45
'26/06/01622679618650+26+4.179.789,21515,4380.660.5+1,496+250+6.43+1,75213.6-5611,831-51341.13
'26/05/29610646608624+20+3.316.299,53413,0610.7359.4-182-1,159-22.4-1,36312.5+46811,887-2311391.17
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
'26/05/28645654594604-24-3.829.559,77020,1970.4861.1-601-1,008-34.4-1,64312.5+17611,419-133703.24
'26/05/27690715620628-52-7.651416,24627,4860.59109-1,253+1,033-109-32912.8+49311,243+993833.41
'26/05/26665682630680+25+3.827.941,5103,4890.4310-23.90+14.9-8.9513.6-4310,750+62842.64
'26/05/25647658635655+25+3.973.651,3573,1470.438.76+34.80+57.2+9213.6-4610,793+172782.58
'26/05/22625630620630+37+6.241.691,1592,8260.417.26+74.7-4+4.3+7513.6-8910,839-42612.41
'26/05/21579596574593+31+5.523.911,1022,5590.436.44+106+46-62.5+89.613.5-7410,928+162652.42
'26/05/20523562523562+39+7.467.461,1152,2400.56.18+143-160+42.1+25.213-9111,002+22492.26
'26/05/19541550523523-28-5.084.99523,0360.315.07+75.1+5+24+10412.8-19511,09302472.23
'26/05/18506551502551+20+3.779.231,4633,4570.427.66+276-210-21+44.612.6-28111,288-212472.19
'26/05/15600600531531-58-9.8511.72,8258,3260.3415.5+123-54-3.6+65.712.4-56611,569-212682.32
'26/05/14630630580589-11-1.838.331,3304,1670.327.91+89.9-3+35.8+12312.3-27512,135-1502892.38
'26/05/13616620594600-59-8.953.953,0596,5560.4718.4+144-80+25.1+89.112.1-1,13112,410-3204393.54
'26/05/12703717652659-13-1.939.6719,14725,4020.75130-2,563-680-8.69-3,25111.8+1,20913,541+3677595.61
'26/05/11680704660672+12+1.826.6713,52017,8310.7692-637-7+42-60213.5+1,12912,332+153923.18
'26/05/08665695634660-40-5.718.7113,73922,2590.6291.5-1,312+188-56-1,18013.8-95311,203-103773.37
'26/05/07700742661700-3-0.4311.515,88022,6080.7112-1,258+220-25.3-1,06314.6+56712,156-13873.18
'26/05/06745762654703-15-2.091519,85528,0880.71141-1,964+1,003-193-1,15415+1,34911,589+303883.35
'26/05/05676718676718+49+7.326.281,6564,1240.411.6-92.5-38-4.6-13516.4+1310,240+103583.5
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
'26/05/04664669646669+60+9.853.781,8113,5510.5112-240-0.5+20.3-22016.5+1810,227-53483.4
'26/04/30578614578609+49+8.756.431,7103,6960.4610.3+1500+29.2+17916.7-10410,209+163533.46
'26/04/29550571547560-1-0.184.281,2412,6460.476.94+137-200-8-71.316.5-3610,313-183373.27
'26/04/28539573539561+15+2.756.231,9103,3710.5710.7+130-265+13-12216.4-10810,349-103553.43
'26/04/27608608544546-58-9.610.62,6696,2980.4214.8+186-255+35.8-3316.3-41710,457-1093653.49
'26/04/24575604511604+37+6.5316.44,0376,6450.6122.5+927+182-22.6+1,08725.5-84910,874-44744.36
'26/04/23643653567567-62-9.8613.74,5457,3570.6226.5+297-1,182+5.66-88024.8-59611,723-1574764.06
'26/04/22640660628629-26-3.974.892,9776,9220.4319-95.6-460+75.5-48024.5-24312,319-1546335.14
'26/04/21708708651655-53-7.498.054,7558,2460.5831.7+183+697-17.8+86324.6-55512,562-5127876.26
'26/04/20707708689708+64+9.942.959,52811,6020.8267.2+1,089+157-135+1,11124.5+48613,117+4231,2999.9
'26/04/17616644615644+58+9.94.954,4475,0050.8928.3+1,979+119+156+2,25423.6-26612,631+1928766.94
'26/04/16551586537586+53+9.949.1932,77434,8140.94185+2,015+54-160+1,90922.2+1,21712,897+2296845.3
'26/04/15486533485.5533+48+9.99.7912,90513,8510.9366.9+1,8430+164+2,00720.7+1,23811,680+1724553.9
'26/04/14487.5500471485+20+4.36.2425,51529,5170.86124-579-6-73.2-65819.4+1,97210,442+642812.69
'26/04/13446.5466441465+15.5+3.455.562,9334,7490.6213.4+195-206+54.5+43.419.8-2568,470-22172.56
'26/04/10442449.5434449.5+20.5+4.783.613,8725,2050.7417.1+99.1-430+46.3-28519.6-2388,726+172192.51
'26/04/09426435426429+7.5+1.782.142,0743,6070.578.91+22.80+73.6+96.419.6-1518,964+52022.25
'26/04/08434434421421.5+17+4.23.212,0413,4140.68.68-2860+19.1-26719.5-969,123+161972.16
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
'26/04/07395.5409.5395.5404.5+20.5+5.343.651,1862,3060.514.77+1070+24.7+13219.7-549,219-11811.96
'26/04/02393396.5383384+8.5+2.263.61,2952,5380.515.03+2180+29.5+24819.6-2649,273-11821.96
'26/04/01374375.5368375.5+34+9.962.21,2922,0280.644.83+54.20-1+53.219.5-1249,537-61831.92
'26/03/31374374341.5341.5-37.5-9.898.581,9934,3090.467.03+4.120-103-98.719.3-5209,661+71891.96
'26/03/30381381.5370379-17.5-4.412.91,9983,2330.627.55-261-20-37.6-31919.3-33010,181-1161821.79
'26/03/27379400379396.5-14.5-3.535.111,9692,9880.667.75-2150-41.6-25719.2-38910,511-1822982.84
'26/03/26426.5448411411-14.5-3.418.732,81337,4360.88142-897+272-81.5-70619.3-1,80410,900+4804804.4
'26/03/25411.5425.5411.5425.5+38.5+9.953.6215,55517,4470.8965.7+3,132+1,440+225+4,79719.9+1,11512,704000
'26/03/24400408377387+7+1.848.1615,65718,0370.8761.9+801+240-9.51+1,03217.7-8611,589000
'26/03/23385419380380-24.5-6.069.6421,96527,2280.8188.2-232+167-103-16917.1-39911,675-300
'26/03/20408417.5395.5404.5+13+3.325.6227,95030,8000.91114+737+771+52.7+1,56117.2+73912,074-26230.02
'26/03/19386404.5385391.5+8.5+2.225.0925,88228,9590.89103-284+67.5-1.34-21816.7+3311,335-522652.34
'26/03/18397398.5368.5383-12-3.047.5927,55337,7640.73105-1,988-2,343-45.1-4,37616.9+1,20711,302-1763172.8
'26/03/17427445.5392.5395-32-7.4912.426,63338,5830.69111-3,086-912-145-4,14318.3+7110,095-474934.88
'26/03/16413.5428394427+25.5+6.358.474,1367,8390.5316.9-5.03-647-15-66720.4+15710,024-405405.39
'26/03/13372402372401.5+14+3.617.743,7796,6430.5714.9+95.9-870-21.9-79620.4+509,867-585805.88
'26/03/12384412383.5387.5+4+1.047.433,9537,3130.5415.5-117-560-3.8-68120.4-2579,817-186386.5
'26/03/11365383.5365383.5+34.5+9.895.32,8735,0490.5710.8-2.6-95+41.8-55.820.4-6710,074-556566.51
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
'26/03/10358358336349+7.5+2.26.444,1676,8250.6114.5-4.2-119+7.97-11520.4+6610,141-617117.01
'26/03/09341.5341.5341.5341.5-37.5-9.8901,4256,0090.244.86+200-114-93.620.4-30310,075-697727.66
'26/03/06385392.5376.5379-21-5.2544,76910,0560.4718.3-1120+60.4-51.620.4+18110,378-978418.1
'26/03/05438446377400-18.5-4.4216.57,56613,3160.5730.5-45-1,639-139-1,82320.4+37210,197-1649389.2
'26/03/04434.5434.5418.5418.5-46-9.93.444,58311,6520.3919.3+194-645-70-52120.4-1269,825-1941,10211.2
'26/03/03474504443464.5+2+0.4313.27,26913,0500.5634.3+571+120-91.2+60020.3-8809,951-1431,29613
'26/03/02400463.5399.5462.5+41+9.7315.226,13825,7551.01116+963+1,179-57.3+2,08519.9-32210,831+1981,43913.3
'26/02/26411443.5410.5421.5+16.5+4.078.1531,39434,0500.92134-2,009+312+28.1-1,66918.9+51511,153-101,24111.1
'26/02/25410422392405+12+3.057.6327,45331,1670.88111+399+581-236+74420.3-90610,638-3081,25111.8
'26/02/24361393360.5393+35.5+9.939.0916,45115,0731.0962.7+1,009+205+72.8+1,28720-17111,544+3401,55913.5
'26/02/23333357.5330357.5+32.5+108.4625,33424,1521.0588.3+3,379+1,747+231+5,35719.2-40411,715+2421,21910.4
'26/02/11334.5334.5321325-8.5-2.554.0514,43316,8140.8647.1-1,023-47-198-1,26816.7-56112,135-579818.08
'26/02/10347359.5332333.5-5-1.488.1245,20842,8241.06156-2,340+467-226-2,09917.5-61912,696-541,0388.18
'26/02/09334343.5320338.5+20+6.287.3836,87832,7621.13123+1,491+163+190+1,84419.1+67013,315+391,0928.2
'26/02/06320324301318.5-0.5-0.167.2120,49822,9430.8964.1-199+210-23.9-12.618+26912,645-1001,0538.33
'26/02/05325336.5319319-9-2.745.3423,66223,3131.0177.7+1,022+1,592-45.6+2,56818.2-1,39612,376-211,1539.32
'26/02/04314330312328+14+4.465.7320,78719,2651.0867.4+1,894+766+92+2,75217.4+19813,772+731,1748.52
'26/02/03331336.5310314-5.5-1.728.2929,57650,0230.5995.4-1,860+254-85.9-1,69216+31013,574-1431,1018.11
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
'26/02/02315327.5306.5319.5+3.5+1.116.6526,29423,7911.1184+393+920+99.7+1,41317.2+10413,264+1001,2449.38
'26/01/30331.5341313.5316-18.5-5.538.2230,13128,7591.0597.3-1,168+30-323-1,46116.9+11813,160-2011,1448.69
'26/01/29330339312334.5+12.5+3.888.3968,79656,4611.22226+2,460+2,508-270+4,69817.8-97113,042+401,34510.3
'26/01/28300322298322+29+9.98.1953,37755,5080.96167+983+2,668+544+4,19416-2,10814,013+2601,3059.31
'26/01/27298308291.5293+7+2.455.7734,80629,7511.17105+312+13+179+50415.2+20616,121+731,0456.48
'26/01/26294.5303282.5286-5.5-1.897.0316,48916,2661.0147.9-1,587+72-31.4-1,54614.9-69615,915-579726.11
'26/01/23290294284291.5+4+1.393.4813,02819,3780.6737.7-1,2800-14.6-1,29515.9+50116,611-101,0296.19
'26/01/22305306287.5287.5-7-2.386.2823,23122,5591.0369-3,570+165-118-3,52316.6-65216,110-1351,0396.45
'26/01/21292306289294.5+4+1.385.8550,17753,0090.95150-2,600+4,100+102+1,60218.9-98416,762+511,1747
'26/01/20268290.5267290.5+26+9.838.8828,03121,4591.3179.4-3140+365+51.120.5+2,23917,746+3041,1236.33
'26/01/19274275263264.5-9-3.294.3913,01514,8690.8834.7+2,080-1,256-113+71120.6-1,18215,507-848195.28
'26/01/16279.5285272.5273.5-4-1.444.510,45611,3760.9228.9-1,443-229-92.2-1,76419.1-5716,689-459035.41
'26/01/15280.5282275.5277.5-2.5-0.892.326,8987,4800.9219.2-317-135-108-56020.1-31316,746-339485.66
'26/01/14279285277280+7+2.562.9314,28615,4310.9340.2-1,020-6+92.7-93320.3-93717,059+229815.75
'26/01/13292294270.5273-17.5-6.028.0923,20925,0650.9364.8+1,041-2,132-78.3-1,16921-61417,996-2499595.33
'26/01/12301302290.5290.5-7.5-2.523.8619,52018,9941.0357.5-1,853-390-113-2,35620.3-26018,610-2481,2086.49
'26/01/09305311.5295298-11-3.565.3423,59131,9480.7470.9-3,908-860-326-5,09421.6+1,22818,870-1571,4567.72
'26/01/08297.5312290309+14+4.757.4623,47826,5180.8971.4-1,364+15+285-1,06424.3+2,68617,642+1281,6139.14
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
'26/01/07301314293.5295-3.5-1.176.8721,35725,9480.8264.8-1,712-395+124-1,98324.7-39714,956-5121,4859.93
'26/01/06318320.5290298.5-19-5.989.6121,99433,7250.6567-1,605-160-446-2,21125.9+29115,353-2841,99713
'26/01/05325.5326310.5317.5-10-3.054.7318,06617,5441.0357.4-1,318+65-336-1,58927.1+30615,062-1222,28115.1
'26/01/02329336322.5327.5+2+0.614.1524,39920,8331.1780.3+420+656-209+86728-71614,756+722,40316.3
'25/12/31313331.5310.5325.5+12+3.836.735,23431,7361.11114+1,290+1,140-197+2,23327.7-1,05915,472+1642,33115.1
'25/12/30293318290313.5+17.5+5.919.4628,76158,4470.4987.9-550+233+343+25.626.7+16316,531+2132,16713.1
'25/12/29301.5304293.5296-7-2.313.4718,26017,9391.0254.5+126+183-139+17027.1+80916,368-941,95411.9
'25/12/26301309297303+8.5+2.894.0731,65626,3851.295.6-1,519+222-51.1-1,34827+76615,559+892,04813.2
'25/12/24291.5300.5281294.5+3+1.036.6954,05643,6541.24157+829+1,544+156+2,52928.1-2,19314,793-871,95913.2
'25/12/23278291.5272291.5+26.5+107.3654,12868,3950.79153+3,899+1,022+158+5,07827.4-916,986+8262,04612
'25/12/22250265249265+23+9.56.6127,59625,7311.0771.2+4,217+709+479+5,40524.6+2,07916,995+2311,2207.18
'25/12/19242.5253236.5242+3+1.266.920,93816,9121.2451.1-2,792-72+39.6-2,82421+1,24514,916-319896.63
'25/12/18242247238.5239-6-2.453.479,2089,248122.3+1200-46.6+73.222.9-21913,671-491,0207.46
'25/12/17250254.5245245-4.5-1.83.8115,37514,8481.0438.2-1,278-68-61.4-1,40722.7-30713,890-241,0697.7
'25/12/16253256237.5249.5-5.5-2.167.2521,05717,3771.2151.8+2,360-2,438-224-30223.6-1,04514,197-811,0937.7
'25/12/15252.5258251.5255-5.5-2.112.515,01317,6180.8538.2-863-578-105-1,54621.7-40915,242-831,1747.7
'25/12/12257.5263250260.5+7+2.765.1324,93237,1970.6764-1,207-586+141-1,65222.3+1,51915,651+111,2578.03
'25/12/11264284253.5253.5-7-2.6911.752,73842,5301.24141+2,140-680-266+1,19423.1-1,58314,132-331,2468.82
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
'25/12/10255.5262252260.5+2.5+0.973.8830,82623,7261.379.3+539+456-304+69121.2-1,79915,715+361,2798.14
'25/12/09245265241258+11.5+4.679.7448,97045,6201.07125-1,932+28+210-1,69420.8+99817,514+101,2437.1
'25/12/08239248.5232.5246.5+7+2.926.6822,41119,2261.1754.4+1,609+710+248+2,56722.1+52116,516+1131,2337.47
'25/12/05237.5243232239.5+4+1.74.6715,31628,8130.5336.4-253-50-73-37620.9+52615,995-211,1207
'25/12/04241.5244.5235.5235.5-3.5-1.463.7717,74825,1000.7142.5-806+298-22.2-53020.7-58315,469-521,1417.38
'25/12/03241252.5236.5239+6.5+2.86.8845,58251,9250.88111+454+4+303+76121.1+42216,052+321,1937.43
'25/12/02240240227.5232.5-5-2.115.2617,13115,4551.1139.7-1,222+19-115-1,31820.7+78915,630-1451,1617.43
'25/12/01242.5243231.5237.5+2+0.854.8828,26941,1220.6966.9-2,471+486-35.6-2,02122.6-64314,841+641,3068.8
'25/11/28223245220.5235.5+11.5+5.1310.959,49551,6031.15139+9,338-70+79.4+9,34724.8-3,11715,484+1341,2428.02
'25/11/27214.5228.5210.5224+16+7.698.6554,48040,7551.34121+8,677+873-31.4+9,51818.9+3,43218,601+3551,1085.96
'25/11/26206215.5204208+5+2.465.6735,74043,3560.8275.2-681-36+393-32412.8+87015,169+157534.96
'25/11/25204208200203+3.5+1.754.0118,97019,4250.9838.8+1,119-141+167+1,14513.2+49814,299+877385.16
'25/11/24193.5204.5191199.5+7.5+3.917.0314,79012,1781.2129.4+4540+240+69312.4+213,801+356514.72
'25/11/21191195189192-6-3.033.038,6569,4790.9116.6-8720-82.8-95412.1-35113,799-826164.46
'25/11/20195.5201192.5198+11+5.884.5510,3338,5111.2120.4+1,773+9.25+198+1,98012.7-25114,150+1266984.93
'25/11/19192194186.5187-5.5-2.863.96,4167,7180.8312.2-9850-143-1,12811.4+4814,401-345723.97
'25/11/18204.5208192192.5-12.5-6.17.815,90515,5701.0231.7-2,1340-656-2,79012.1-414,353-1506064.22
'25/11/17199.5207195.5205+8.5+4.335.8512,48711,5651.0825.3+702+795+326+1,82313.6-56714,357+977565.27
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
'25/11/14200.5206196.5196.5-8.5-4.154.638,81912,0850.7317.7-8210-309-1,12913-31614,924-366594.42
'25/11/13194209.5193205+9.5+4.868.4418,52314,5721.2737.8+3,0570+455+3,51313.6+76015,240+666954.56
'25/11/12191196190.5195.5+4+2.092.873,8064,1050.937.36+4760+77.7+55411.4+1514,480+336294.34
'25/11/11197201.5191191.5-1.5-0.785.447,5736,8351.1114.8-7350+21-71411-17914,465-185964.12
'25/11/10195195190193-2-1.032.563,8443,8990.997.41+3470-71+27611.5-3814,644-56144.19
'25/11/07196200.5194.5195+1+0.523.098,6507,3851.1717-94.40+71.6-22.811.2+4714,682-96194.22
'25/11/06196196192.5194+2+1.041.824,7103,8671.229.14-521-4-72.3-59711.3+1414,635-676284.29
'25/11/05185.5193185.5192-5-2.543.816,5206,7320.9712.4+554+0.5-76.9+47811.6-3914,621-226954.75
'25/11/04205.5206197197-10.5-5.064.347,8958,3220.9515.8-422-167-189-77811.2-93614,660+127174.89
'25/11/03204208200.5207.5+3.5+1.723.687,2776,4531.1314.8-3100-110-42011.5+44915,596-487054.52
'25/10/31203207.5201204+3+1.493.239,70410,9530.8919.8-1,0480+116-93211.4+38415,147+17534.97
'25/10/30214215.5198201-11.5-5.418.2424,41928,5020.8649.9+2240-337-11312.2-66414,763-1107525.09
'25/10/29212217209.5212.5+3.5+1.673.5932,42539,4290.8269+677+45-83.2+63912+40815,427+28625.59
'25/10/28191.5209191209+19+109.4723,95321,1941.1348.6+1,283+227+693+2,20411.5+71515,019+2768605.73
'25/10/27192193189.5190+2+1.061.863,9713,6201.17.59+1760+3.47+18010.6-8614,304-435844.08
'25/10/23189.5191188188-4-2.081.562,6263,1590.834.96+98.3-6-87.2+5.1510.5-12914,390+336274.36
'25/10/22192196.5192192-1.5-0.782.334,8834,4441.19.46-728-6-44.5-77910.4+10214,519-455944.09
'25/10/21193.5194.5190193.5+2+1.042.356,7659,8910.6813+855+374-8.86+1,22010.8-20714,417+916394.43
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
'25/10/20187196.5187191.5+8.5+4.645.1916,05814,1591.1331-299-20.5+163-15710.2+15114,624+435483.75
'25/10/17182184.5179.5183-0.5-0.272.724,1324,0891.017.49-147-128-77.4-35310.4-21914,473-65053.49
'25/10/16182186181183.5+3.5+1.942.785,3315,0281.069.8-367-53+90-33010.4-15014,692+295113.48
'25/10/15181181.5177180+1+0.562.515,1545,2670.989.23-161-468+22.2-60710.6+6314,842-734823.25
'25/10/14191191.5179179-8-4.286.6810,23211,4430.8918.9+489-274-315-10010.8-70814,779+1425553.76
'25/10/13185.5195185187-17.5-8.564.8918,74120,6770.9135.4+1,308-1,593-467-75210.4-2,89315,487-5014132.67
'25/10/09214215204.5204.5-8-3.764.949,38611,8730.7919.6-52.5-465-274-7929.46-44518,380+1629144.97
'25/10/08214214.5211212.5-4-1.851.626,4187,2060.8913.6-666-537-249-1,4529.45+29018,825-597523.99