≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8210 勤誠 / K線圖(日)

8210 勤誠

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
546596-50-8.39%2.85%537554537
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,60014.08億6,212419股/筆541.75.0614.190.23
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)
2,09512.83億5,821360張/筆612.2-38 (-5.99%)

連續漲跌: 連7跌  ( -235元 / -30.09%)

財報評分: 最新64分 / 平均56分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 〈勤誠法說〉勤誠陳亞男：AI產業不會泡沫化 明年機櫃營收比重可望達2成 (Anue鉅亨 11/06 17:09)

• 勤誠前3季賺近3個股本 EPS 29.89元提前超越去年全年 (Anue鉅亨 11/05 19:25)

• 勤誠向關係人勤眾興業股份有限公司取得不動產使用權資產 (公告訊息 11/05 17:27)

• 代重要子公司庠逸信息科技(上海)有限公司公告監事異動 (公告訊息 11/05 17:24)

• 代重要子公司勤昆科技(昆山)有限公司公告監事異動 (公告訊息 11/05 17:24)

• 勤誠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 11/05 17:23)

• 代子公司Micom-Source Holding Co.公告董事會通過展延資金貸與勤誠之子公司Cloudwell Holdings, LLC. (公告訊息 11/05 17:22)

• 代子公司Micom-Source Holding Co.公告董事會通過展延資金貸與勤誠之子公司Chenbro Micom (USA) INC. (公告訊息 11/05 17:22)

• 勤誠董事會通過2026年第3季合併財務報告 (公告訊息 11/05 17:20)

• 勤誠會計主管及財務主管異動 (公告訊息 11/05 17:19)

• 澄清社群平台假冒勤誠董事長名義之不實訊息 (公告訊息 10/29 16:51)

• 勤誠受邀參加大和證券於新加坡舉辦之「Daiwa Investment Conference Singapore 2026」 (公告訊息 10/27 14:30)

• 勤誠受邀參加大和證券於香港舉辦之「Daiwa Investment Conference Hong Kong 2026」 (公告訊息 10/27 14:30)

• 勤誠受邀參加元大證券主辦之2026年第三季線上法人說明會 (公告訊息 10/27 14:30)

• 〈台股開盤〉台積電攜塑化跟上亞股反彈腳步 漲逾500點重回48900關卡 (Anue鉅亨 10/14 09:41)

• 勤誠前3季營收233億元超越去年全年 馬來西亞新廠本季進入量產爬坡階段 (Anue鉅亨 10/12 13:28)

• 勤誠會計主管及公司治理主管異動 (公告訊息 09/08 16:32)

• 勤誠受邀參加瑞銀證券主辦之Taiwan Summit 2026 (公告訊息 09/07 13:54)

• 勤誠陳亞男點出金融科技真正價值 不只是「讓錢跑得快」 (Anue鉅亨 09/03 18:35)

• 〈焦點股〉勤誠迎下半年旺季、展望正面 股價站回千元挑戰月線 (Anue鉅亨 08/18 10:10)

• 勤誠受邀參加統一證券主辦之第三季論壇 (公告訊息 08/17 18:12)

• 代重要子公司勤昆科技(昆山)有限公司公告董事會決議盈餘匯回案 (公告訊息 08/17 18:12)

• 代重要子公司庠逸信息科技(上海)有限公司公告董事會決議盈餘匯回案 (公告訊息 08/17 18:12)

• 記憶體缺貨兩樣情！3檔亮燈漲停　千金股勤誠挫6% (ETtoday新聞雲 08/10 11:47)

• 〈勤誠法說〉陳亞男：AI需求旺下半年先蹲後跳迎旺季 越南新廠最快Q4正式生產 (Anue鉅亨 08/07 15:47)

• 快訊／台股收盤跌171點　台積電漲5元至2370 (ETtoday新聞雲 08/07 13:37)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 勤誠董事會決議通過預計設立越南子公司 (公告訊息 08/06 17:00)

• 勤誠第三屆永續發展委員會委員 (公告訊息 08/06 16:57)

• 勤誠限制員工權利新股增資基準日 (公告訊息 08/06 16:56)

• 勤誠第六屆薪資報酬委員會委員 (公告訊息 08/06 16:55)

• 勤誠董事會通過2026年第2季合併財務報告 (公告訊息 08/06 16:54)

• 〈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)

• 勤誠受邀參加 J.P. Morgan主辦之第11屆Asia Tech Tour (公告訊息 07/30 13:50)

• 勤誠受邀參加元大證券主辦之2026年第二季線上法人說明會 (公告訊息 07/30 13:49)

• 勤誠2026年第二季財務報告預計通過董事會日期 (公告訊息 07/29 13:55)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 股王信驊飆漲停！　8檔千金股上演亮燈回血秀 (ETtoday新聞雲 07/22 10:19)

• 〈台股盤後〉大反攻飆出史上最大漲點1783點 奪回季線、4萬4大關 (Anue鉅亨 07/21 14:13)

• 澄清2026年7月8日經濟日報之報導 (公告訊息 07/08 10:32)

• 14萬人揪心　富邦00405A刷掛牌新低 (ETtoday新聞雲 07/08 10:09)

8210 勤誠 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,294日
成交價: 546元 (-50元/ -8.39%)成交張數: 2,600張成交金額: 14.1億元
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302高
近302日新低
連7跌
(-235元/ -30.1%)
第567高
近21日新高
第368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
546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64771680287211151415995283219.577.849.836.2525.051005
漲跌價-101-170-256-326-569-869-449+263+326.5+468.2+496.2+509.75+520.95-459
漲跌幅-15.6%-23.7%-31.9%-37.4%-51%-61.4%-45.1%+92.9%+149%+602%+996%+1406%+2080%-45.7%
振幅19.2%25%34.2%39.8%50.5%74.4%106%496%639%1967%3130%4313%6320%105%
成交張數7,0451.06萬1.76萬2.94萬9.71萬19.1萬52.4萬107萬221萬353萬425萬509萬596萬44.8萬
成交金額41.7億66億119億219億854億2,107億5,371億7,916億1.11兆1.34兆1.39兆1.43兆1.46兆4,646億
週轉率5.61%8.45%14%23.4%77.3%152%417%852%1759%2811%3379%4053%4747%356%

* 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
'26/11/06537554537546-50-8.392.852,6006,2120.4214.1+6.10-5.65+0.467.03+494,735-18481.01
'26/11/05627639593596-38-5.997.262,0955,8210.3612.8+91.2-140-3.98-52.86.97-1444,686+13661.41
'26/11/04661661604634-13-2.018.812,3516,0760.3914.8+7030+0.1+7036.97-794,830-1531.1
'26/11/03691697642647-58-8.237.82,0808,0740.2613.8+809-100-23.7+6856.41-2964,909+22541.1
'26/11/02700716688705-11-1.543.911,4845,0730.2910.4+483-59+0.52+4255.91+245,205+17320.61
'26/10/30730731703716-40-5.293.71,2505,4050.238.93+252+1-11.2+2425.52-1675,181-13150.29
'26/10/29776780756756-25-3.23.071,3276,5560.210.1+148-1-3.17+1445.32+355,348-4280.52
'26/10/28786787771781+6+0.772.069973,5210.287.75+45-109-2.44-66.55.25+255,3130320.6
'26/10/27771784748775+11+1.444.711,4965,0710.2911.5+17.3-100+4.24-78.55.32-95,288+2320.61
'26/10/22811811763764-38-4.745.991,93312,0020.1615.1+359-1-31.5+3275.3-1785,297+13300.57
'26/10/21817831798802+1+0.124.121,1354,6240.259.2+83.9+1-4.87+80.15.05+445,475-1170.31
'26/10/20811823801801-12-1.482.715863,9260.154.75-4.01-0.04-9.25-13.35.07-205,431+2180.33
'26/10/19825825799813-21-2.523.121,2276,8080.189.92-700-17-875.07-125,451-2160.29
'26/10/16843846831834+1+0.121.86432,8660.225.39-32.7-19-6.44-58.25.09-75,463+2180.33
'26/10/15835846829833-20-2.341.991,7908,4120.2115-310+1-1.62-3115.26+395,470+1160.29
'26/10/14848858843853+15+1.791.791,1493,4200.349.8+269+1+12.6+2835.44+25,4310150.28
'26/10/13851857828838-23-2.673.371,99410,1330.216.8-337-6-10.9-3535.22+265,429+2150.28
'26/10/12875880860861-13-1.492.291,7209,0320.1914.9-416-137-12.7-5655.4+865,403-1130.24
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
'26/10/08872884867874+2+0.231.951,5455,4940.2813.6-4670+10.8-4565.67+475,317+2140.26
'26/10/07885891870872-13-1.472.372,46010,2800.2421.6-512-68+0.69-5795.8+1305,2700120.23
'26/10/06888894876885-5-0.562.022,5238,7670.2922.3-556-233-13.5-8026.09+705,140-2120.23
'26/10/05849907845890+49+5.837.375,11013,2580.3945.1-526-324+59.2-7916.62+1585,0700140.28
'26/10/02848848834841-4-0.471.661,6365,9630.2713.7-7.88-117+3.11-1226.72+544,912-1140.29
'26/10/01841846822845+9+1.082.872,0647,7900.2617.2-235-163+6.52-3926.91+1174,858-4150.31
'26/09/30870871832836-41-4.684.454,74216,7320.2840.2-2,453-13+1.3-2,4657+3124,741+9190.4
'26/09/29894894876877-20-2.232.011,1375,5100.2110-6330-9.22-6428.48+1564,429-1100.23
'26/09/24893897882897+5+0.561.685542,6460.214.94-102-20-0.88-1238.94+94,2730110.26
'26/09/23906912891892-6-0.672.341,2544,8690.2611.3+35.7-231-10.5-2069.08+294,2640110.26
'26/09/22910920897898-2-0.222.561,0833,7260.299.82+32-2+6.65+36.69.05-844,2350110.26
'26/09/21905909897900-2-0.221.339802,5250.398.83+172-335+2.27-1619.01+994,319-1110.25
'26/09/18905907894902+11+1.231.461,1642,8310.4110.5+64.9-212+14.5-1338.85+504,2200120.28
'26/09/17892903887891+8+0.911.818822,7320.327.9-49.1-57+2.46-1048.78+164,170+1120.29
'26/09/16884889876883+9+1.031.495702,2110.265.04+99-243+0.39-1448.82+114,154+1110.26
'26/09/15887903873874-12-1.353.398535,3280.167.53-269+20+0.98-2488.74+314,143-1100.24
'26/09/14888901882886-14-1.562.118363,8940.217.45+1170-2.98+1149.09+514,112+1110.27
'26/09/11899910895900-10-1.11.657514,9730.156.76-112+1-2.68-1148.97+64,0610100.25
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
'26/09/10915915899910-6-0.661.751,2775,8780.2211.6+107-386-0.15-2809.06+354,055-3100.25
'26/09/09907931901916+9+0.993.311,4424,2940.3413.2+316-259-6.7+509.01-484,020-36130.32
'26/09/08937938901907-30-3.23.952,4709,8940.2522.5+265-482-73-2908.77+814,068-2491.2
'26/09/07988988936937-49-4.975.272,2948,9530.2621.9-676-332-21.6-1,0308.41+2593,987+37511.28
'26/09/04957986949986+38+4.013.99242,3260.48.98+174-6+37.5+2068.93-853,728+4140.38
'26/09/03979989947948-20-2.074.349933,9810.259.61-26.1-11-34.8-71.98.75+303,8130100.26
'26/09/029841010963968-22-2.224.751,5614,8980.3215.3-167+38-8.86-1388.76+1623,783-1100.26
'26/09/019701010970990+21+2.174.131,6233,5780.4516.1+542-184+51.6+4098.98-153,6210110.3
'26/08/31990995961969-21-2.123.431,1514,2840.2711.2-495-50-23.6-5698.57+1353,6360110.3
'26/08/289671010967990+30+3.124.482,2484,7560.4722.3+697-12+49.4+7358.98-103,501-1110.31
'26/08/27975992960960-14-1.443.291,6724,4410.3816.3-268-1-1.85-2718.43+1243,511-2120.34
'26/08/26968984966974+9+0.931.878482,4900.348.26+171-73+9.09+1078.53+143,3870140.41
'26/08/25964970926965-2-0.214.551,3864,5730.313.1-48.7-92-21.4-1628.41+343,373-23140.42
'26/08/24948996942967+23+2.445.729963,1310.329.69+180-146+17.9+51.88.45-273,339-38371.11
'26/08/21964964942944-20-2.072.281,0805,9560.1810.3-65.3-20+0.27-858.33+133,366-1752.23
'26/08/20998998960964-21-2.133.861,4607,7230.1914.2-122-56-28.6-2068.45+133,353+9762.27
'26/08/1910051035981985-40-3.95.272,0946,3710.3320.9-265-18-8.5-2918.49+1903,340+51672.01
'26/08/181040107010151025+15+1.495.451,6993,9780.4317.7-89.1+37+26-26.18.61-293,150-2160.51
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
'26/08/17100510159961010+10+11.96202,3560.266.25-87.1+54+2.08-318.77-33,179-2180.57
'26/08/14100510159881000+10+1.012.731,9485,2080.3719.4+567-864-6.53-3048.87+673,1820200.63
'26/08/1310251040986990-15-1.495.373,24114,0780.2332.4+327-547+5.59-2148.52+1763,115+4200.64
'26/08/121015104510051005-10-0.993.941,4024,1280.3414.3-257-160+2.76-4148.19+642,939-1160.54
'26/08/111045105010001015-60-5.584.652,2117,8560.2822.5-343-508+5.31-8458.32+1682,875+1170.59
'26/08/101095110010401075-40-3.595.382,4926,8070.3726.8-136-491+18-6098.56+1302,707-147160.59
'26/08/071180118011151115-120-9.725.262,4859,6030.2627.9-1,224-36-29.6-1,2908.6+1582,577+1441636.33
'26/08/061155126511551235+65+5.569.42,0194,7770.4224.7-32+179+41.4+1889.44+852,419+1190.79
'26/08/051190121011601170+20+1.744.351,4393,0100.4817+950-10.8+84.29.43-722,334-2180.77
'26/08/041070118010701150+55+5.02101,5233,0550.517.4-67.8+218+2.55+1539.35+1402,406-2200.83
'26/08/031025111510251095+50+4.788.611,4442,3940.615.7-56+286+7.55+2389.4+522,266+1220.97
'26/07/311045104510101045+94+9.883.687651,6880.457.95-95.5+235+34.9+1749.42-442,214+1210.95
'26/07/309701010942951-30-3.066.939144,2790.218.88-108+60-4.45-52.69.5-212,258-10200.89
'26/07/2910301030957981-39-3.827.161,5013,6110.4214.8-158+264-0.48+1069.57-702,279+10301.32
'26/07/281065108010151020-100-8.935.87452,6380.287.72+63.1+1-10.2+53.99.73-292,349-2200.85
'26/07/271120112010851120+25+2.283.25211,1500.455.78+22.40+6.7+29.29.68+52,3780220.93
'26/07/241150117010751095-85-7.28.051,8623,9920.4720.5+649-169-7.79+4729.66+592,373-2220.93
'26/07/231165119511601180+30+2.613.044981,3840.365.86+72.80-2.27+70.59.22+112,3140241.04
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
'26/07/221195120511501150-15-1.294.721,4213,9070.3616.6+231-417-22.2-2089.29+542,3030241.04
'26/07/211090117510901165+85+7.877.878861,9240.4610.2+130+19+17.3+1669.2-452,249-2241.07
'26/07/201110112510401080-15-1.377.761,0722,1010.5111.6+197+1-3.26+1959.11-492,294+3261.13
'26/07/171125117510951095-80-6.816.811,1583,2070.3613+55+30-19.9+658.94-42,343+2230.98
'26/07/161150119011101175+30+2.626.998422,1630.399.76-17.20+14.5-2.718.89-172,347-1210.89
'26/07/151160117011301145+35+3.153.69002,1700.4110.3+132+14+7.11+1538.9+522,3640220.93
'26/07/141140116010651110-25-2.28.371,1023,2070.3412.2+239+6.6-0.71+2458.77-392,312-4220.95
'26/07/131185119511151135-40-3.46.811,1193,7900.312.8+481-352-17.5+1118.57+42,351+1261.11
'26/07/091200121011751175-20-1.672.935932,2750.267.06+33.4-3-8.07+22.38.19-72,347-2251.07
'26/07/081230124011751195+20+1.75.531,0522,8060.3712.6-117-11.7-47.7-1768.21-262,354+8271.15
'26/07/071240126011701175-115-8.916.982,0636,5950.3125-262-409+20.7-6518.3+1282,380+4190.8
'26/07/061305131512801290-15-1.152.685311,9720.276.89-96.8+2-4.95-99.88.48+452,252+2150.67
'26/07/031285132012701305-5-0.383.826841,9350.358.89+104-194+14.1-768.56+272,207+4130.59
'26/07/021275131512651310+15+1.163.861,0913,0010.3614.1+179-371+5.55-1868.46+302,180-190.41
'26/07/011315132512701295+10+0.784.289362,6760.3512.2-192+10-11-1938.29+132,150+1100.47
'26/06/301240129512401285+70+5.764.537602,5150.39.69-131+34+39.7-57.88.402,137090.42
'26/06/291245125012001215-15-1.224.078403,3560.2510.2+124-235-7.18-1188.48+52,137+290.42
'26/06/261290130012251230-55-4.285.849275,4130.1711.6-112-18+0.01-1308.3+92,132+470.33
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/251330133012851285-25-1.913.448454,4510.1911-398-78+2.03-4748.4+762,123+330.14
'26/06/241310133512851325+15+1.153.821,0804,4240.2414.2+13.5-217+5.27-1988.74-62,047000
'26/06/231370137013001310-60-4.385.111,3726,3090.2218.1-252-322-18.8-5938.72+782,053000
'26/06/221400140513451370+5+0.374.41,3263,5780.3718.1+369-623+8.01-2468.97-151,975000
'26/06/181385138513451365+20+1.492.971,1473,4650.3315.6+300-391+0.59-90.18.7+211,990-1400
'26/06/171330137013301345-5-0.372.968783,6310.2411.8+40-189+5.74-1438.46+211,969-4140.71
'26/06/161440144013301350-80-5.597.691,9199,4300.226.2-288-430-23.4-7428.5+451,948-9180.92
'26/06/151510152014251430-45-3.056.441,4074,0620.3520.7-367+116-4.37-2558.71+201,903-8271.42
'26/06/121495152014451475+35+2.435.212,0074,5410.4429.8-501+510-8.47+0.989.02-21,883-1351.86
'26/06/111460146013851440-5-0.355.191,4873,7100.421.3-386+271-10.6-1259.42-321,885+2361.91
'26/06/101490156514251445-65-4.39.273,5928,4570.4253.7-426+396-79.5-1099.73-941,917-1341.77
'26/06/091410151013801510+135+9.829.452,9637,7750.3843.8+363+254+55.3+67210.1-272,011+6351.74
'26/06/081235140512351375+5+0.3612.42,3245,5400.4231.1-562+29+10.3-5239.82-872,038+8291.42
'26/06/051420142013201370-50-3.527.041,7276,2140.2823.6-498+15-30.8-51310.1+52,125-1210.99
'26/06/041440147513801420-35-2.416.532,3066,1370.3833+60+19-2.33+76.710.4-332,120-1221.04
'26/06/031390147013801455+80+5.826.551,8325,3990.3426.2+169-43+24.7+15110.3-202,153+2231.07
'26/06/021410146513501375-25-1.798.211,4964,9060.320.9+64-86-34.6-56.610.2-52,1730210.97
'26/06/011395145013751400+35+2.565.498993,4330.2612.7+65.6+1+20.5+87.110.1-112,1780210.96
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
'26/05/291360138013351365+40+3.023.41,0822,9620.3714.7-53.3-131+14.5-17010.2+372,189-2210.96
'26/05/281400142013151325-70-5.027.531,7278,8770.1923.4-216-145-26.4-38710.2-352,152+2231.07
'26/05/271470147013851395-45-3.125.91,4335,6600.2520.5-419+249-25.2-19510.4-792,187-6210.96
'26/05/261470147014101440+5+0.354.181,4714,0270.3721.2-489+336-8.23-16110.7+192,266+1271.19
'26/05/251400145513801435+90+6.695.581,6545,1100.3223.5-396+205+26.9-16411.1+252,2470261.16
'26/05/221350138013301345+10+0.753.751,3084,6340.2817.7-476+20+32.5-42411.4+632,2220261.17
'26/05/211340134512951335+50+3.893.891,3193,7610.3517.5-579+216+15.3-34811.8+802,159-7261.2
'26/05/201330134512701285-40-3.025.661,1574,1510.2815+134-106-37.3-9.0412.2-1212,079-10331.59
'26/05/191390140013151325-55-3.996.161,2444,2510.2916.7+21.1-53-64.7-96.512.1+602,200+3431.95
'26/05/181385141013251380-30-2.136.031,2813,8050.3417.6-37.7+178-27.5+11312.1-792,140-5401.87
'26/05/151500150014051410-50-3.426.511,6715,1210.3324.1-5.71+200+8.14+20212.1-1892,219-3452.03
'26/05/141560156014501460-60-3.957.242,3116,9630.3334.4-527+216-28-33912.1-1402,408-9481.99
'26/05/131500153014151520-30-1.947.423,6207,2980.553.7-715+763-18.6+29.312.5-5742,548-7572.24
'26/05/121505159014851550-5-0.326.754,9578,9470.5576.5-563+381-124-30613-5083,122-15642.05
'26/05/111455155514551555+140+9.897.073,6838,7710.4256.5+305+854+38.5+1,19813-3643,630+21792.18
'26/05/081345141513351415+125+9.696.26,15614,2710.4385.9+766+1,044-8.73+1,80212.7-2073,994+29581.45
'26/05/071400145012401290-35-2.6415.88,18816,4280.5109-1,150+732-45.4-46312.2+2254,201-9290.69
'26/05/061275135012151325+60+4.7410.75,18810,7260.4866.7-643+642+18.9+17.913+1873,976+2380.96
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
'26/05/051165126511551265+115+109.572,4476,2020.3930.6+375+329+130+83413.6+493,789+2360.95
'26/05/041150117011301150+20+1.773.541,4974,1990.3617.2-92.6+47+5.14-40.513.3+773,740+2340.91
'26/04/301150115511101130+10+0.894.022,2564,3730.5225.7-487-2+19.1-47013.4-493,663-1320.87
'26/04/291160116011151120-50-4.273.852,5556,6630.3828.9-688+117-75.4-64613.9+673,712-4330.89
'26/04/281150118511051170+5+0.436.873,1388,0270.3936.2-485+55+61.9-36814.4-1023,645+2371.02
'26/04/271300130011101165-45-3.7215.76,04413,1300.4671-616+344-94.3-36614.8-93,747-16350.93
'26/04/241165121011301210+110+107.275,36411,2620.4864.1+689+230+93.2+1,01215.2+1833,756+9511.36
'26/04/231095114510501100+55+5.269.096,11012,8520.4867.7+967+75-25.7+1,01714.7+263,5730421.18
'26/04/221030107510201045+25+2.455.392,4866,2850.426.1+169+43+58.8+27013.9+1213,5470421.18
'26/04/21103510359921020004.221,8917,5560.2519.1+135-4-52.5+78.513.8-923,426-1421.23
'26/04/201040104510051020003.922,1277,6970.2821.8-131+75-37.6-93.313.7-203,518-1431.22
'26/04/171030105010151020003.432,5187,3270.3425.9+466-14-31.7+42013.8-843,538-8441.24
'26/04/161010104510051020+28+2.824.034,50710,8260.4246.1+1,047+91-32.7+1,10513.4-1163,622+11521.44
'26/04/159871010965992+31+3.234.685,50113,3070.4154.4-81.8+108+139+16512.6+693,738+4411.1
'26/04/14911967911961+61+6.786.225,56912,5960.4452.8+24.6+742+53.8+82012.6-1193,671-18371.01
'26/04/13887907875900+10+1.123.62,2036,0420.3619.7+240-51+27.4+21712.5-393,790+5551.45
'26/04/10893901885890+10+1.141.821,4883,3660.4413.3+79.4-0.27+11.2+90.312.3-53,829+7501.31
'26/04/09901905878880-18-23.012,89410,0130.2925.8-672-82-44.6-79912.3+903,834-10431.12
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
'26/04/08855899850898+68+8.195.94,0488,3730.4835.5+1,362-489+109+98212.9-2593,752+17551.47
'26/04/07857857827830-11-1.313.573,2778,3720.3927.4+186-1,011-39.3-86411.8+1234,011+11380.95
'26/04/02910910840841-58-6.457.795,62320,7930.2749-2,391-974-74.4-3,43911.6+4923,888+12270.69
'26/04/01894915889899+32+3.6932,4904,8670.5122.5+681+16+35.6+73213.4-763,396-19150.44
'26/03/31895905864867-28-3.134.583,1418,0130.3927.7-982-200-103-1,28512.9+463,472+22340.98
'26/03/30891903876895-14-1.542.972,7545,5720.4924.5-629-296-35.7-96113.7+1583,426+3120.35
'26/03/27896912884909+6+0.663.11,5943,2490.4914.4+78.7+12.2+19.6+11114.2-133,268+990.28
'26/03/26916923893903-1-0.113.322,8377,6600.3725.8-204-245-18.5-46714.1+903,281000
'26/03/25886917883904+36+4.153.923,1236,3910.4928.2+1,251-34.4+82.7+1,29914.3-1373,191000
'26/03/24908915865868-25-2.85.63,1248,3380.3727.7-965+3.28-38.9-1,00013.3+1293,328000
'26/03/23890904884893-19-2.082.191,7384,1440.4215.5-299-8-16.3-32414+23,199-3800
'26/03/20900912885912+20+2.243.032,7865,0960.5525.1+425-265+0.14+15914.3+83,197-18381.19
'26/03/19883910883892+2+0.223.032,9496,1520.4826.5+346-456+18.9-91.214+63,189-1561.76
'26/03/18891896872890+9+1.022.723,6707,6480.4832.4+292-949+18.6-63913.7+703,183-32571.79
'26/03/17905907881881-7-0.792.932,3265,7600.420.8-594-2+4.03-59213.4+593,113-32892.86
'26/03/16901903881888-6-0.672.461,5413,8160.413.7-177-149-8.38-33514+743,054-71213.96
'26/03/13873901865894+13+1.484.091,9354,2370.4617.1+81.4-10-0.79+70.614.1-102,980-21284.3
'26/03/12891912878881-13-1.453.83,0967,8490.3927.6-508+90-35-45314.1+912,990+71304.35
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/11902909868894+7+0.794.625,39511,7130.4647.7-1,585-181-12.5-1,77914.6+2742,899+311234.24
'26/03/10902908877887+16+1.843.561,9513,7400.5217.4-142+1-32.5-17315.6-412,625-11923.5
'26/03/09874887861871-68-7.242.772,6527,2560.3723.1-482+42.4-96.6-53615.7-172,666-101033.86
'26/03/06935950919939+9+0.973.331,8614,3790.4217.5+309+14+37.1+36016.1-132,683+81134.21
'26/03/05915950914930+50+5.684.092,5215,2910.4823.4+517+157+37.6+71215.9-1362,696+151053.89
'26/03/04900913866880-32-3.515.152,4597,1660.3421.9-507+42-37.2-50315.4+202,832-8903.18
'26/03/03939970912912-22-2.366.213,2058,7550.3730+86.1-138-49.8-10215.8-592,812-2983.49
'26/03/02894940888934+16+1.745.662,5366,4470.3923.4+627+12+47.6+68715.8-1552,871-41003.48
'26/02/26916925891918+9+0.993.743,9037,2340.5435.6-170-123-0.19-29315.3-883,026-31043.44
'26/02/25880914880909+39+4.483.913,8858,5790.4534.8+737-378+58.6+41815.6+193,114-161073.44
'26/02/24905906861870-20-2.255.067,12322,5350.3262.2-1,148-2,100-35.8-3,28414.9+5923,095-71233.97
'26/02/23978981890890-85-8.729.337,58423,7520.3268.7-3,280-983-3.08-4,26615.8+5042,503-131305.19
'26/02/119801000966975-8-0.813.462,4365,4820.4424-255+468-51.2+16218.3-1291,999-11437.15
'26/02/10942990926983+52+5.596.872,9686,3860.4628.6+447+20.8+81.8+55018.5-792,128+31446.77
'26/02/0910001000930931-46-4.717.164,90025,9850.1946.8-1,419-162-21.3-1,60318.2+2062,207-161416.39
'26/02/0610351050977977-108-9.956.733,2856,4680.5132.4-393+94-107-40719.3-62,001-561577.85
'26/02/0599310859931085+97+9.829.317,76115,1050.5182.6+1,960-130-42.6+1,78819.6-622,007+3621310.6
'26/02/04964994962988+33+3.463.354,1467,7010.5440.7+871-243+68.6+69618.1+2452,069+81778.55
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
'26/02/03913957912955+55+6.1152,1704,5960.4720.4+818+59+34.8+91217.4-2011,824+81699.27
'26/02/02891921884900-5-0.554.091,4092,7420.5112.7+114-156+2.05-39.916.7-252,025+21617.95
'26/01/30930931892905-25-2.694.192,2386,5990.3420.3-274-490-37.6-80116.6+812,050-311597.76
'26/01/29951963929930-18-1.93.591,9014,7210.417.8+69.6-456-24.6-41116.9+11,969-171909.65
'26/01/28972986943948-17-1.764.462,8616,2460.4627.3-560-177-13.4-75016.8+1881,968-820710.5
'26/01/27976995963965-6-0.623.32,1504,4070.4921+327-192+7.04+14217.3+61,780-821512.1
'26/01/26980994949971+2+0.214.642,4589,0470.2723.9+8.1-157+22.4-12617-441,774-622312.6
'26/01/23943970933969+29+3.093.942,7215,2670.5226.1+898+80-3.21+97517-2521,818+522912.6
'26/01/22933945908940+31+3.414.072,1193,9390.5419.8+406+7.6+18.3+43216.3-92,070+722410.8
'26/01/21896940895909+9+151,8313,6620.516.9+294-16+5.37+28316-532,079+421710.4
'26/01/20903911892900-3-0.332.11,3864,7510.2912.5-261-128+4.9-38415.8+12,13202139.99
'26/01/19930930903903-25-2.692.911,6386,0980.2714.9-493-11-19.7-52416+252,131-121310
'26/01/16942949924928-5-0.542.681,4623,4960.4213.7-333-36-9.81-37916.4+222,106-721410.2
'26/01/15977977933933-46-4.74.491,8855,9680.3217.8-769-15-36.2-82016.6+922,084-1622110.6
'26/01/14971998965979+27+2.843.473,1006,6000.4730.4-136+91+6.03-39.217.2+481,992+523711.9
'26/01/13927965920952+41+4.54.943,1785,6000.5730.2+439+425+33.6+89817.4-1381,944+923211.9
'26/01/12923933902911+1+0.113.411,3642,8930.4712.5-63.6-4+5.42-62.217+82,082+322310.7
'26/01/09927940905910-11-1.193.82,1875,5110.420-682+179+15.4-48817+442,074-622010.6
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
'26/01/08969969919921-54-5.545.134,1769,2540.4539-546-118+10.5-65317.5-3542,030-2022611.1
'26/01/079991030972975-15-1.525.862,7949,5910.2927.8-203+198+16+10.818-1652,384-824610.3
'26/01/069611005958990+33+3.454.913,1355,8950.5330.9+308-117+86.4+27718.1+2642,549+32549.96
'26/01/05979984941957+3+0.314.511,7643,7430.4716.9-127-23+2.68-14717.9+2222,285+1125111
'26/01/0210001010939954-51-5.077.063,66418,2840.235.3-834+72+36.2-72618+2742,063-3824011.6
'25/12/31100510159881005+5+0.52.71,5494,1460.3715.5-83.9+275-42.4+14918.6-621,789-127815.5
'25/12/3098110109721000+14+1.423.851,2613,2760.3912.5+81+220-7.2+29418.7-221,851-227915.1
'25/12/29978987960986+13+1.342.771,2553,4600.3612.2+150+104+23+27718.6-921,873+128115
'25/12/26980986971973+9+0.931.561,2822,3940.5412.5-229+214-1.19-1618.5-31,965-328014.2
'25/12/24972992963964+9+0.943.042,7059,1270.326.4-271+401+56.8+18718.7+31,968+2528314.4
'25/12/23949976947955+13+1.383.082,1093,8460.5520.3-255+348+108+20118.9-611,965+225813.1
'25/12/22951970935942-1-0.113.712,2276,8200.3321.2-614+318+73.5-22219.1+722,026-525612.6
'25/12/19900945900943+57+6.435.083,6087,3430.4933.7+72.2+582+78.9+73319.601,954+2226113.4
'25/12/18892900872886-8-0.893.131,4553,1400.4612.9-63.4-45-30.9-13919.5+321,954-223912.2
'25/12/17870908864894+32+3.715.12,3414,1420.5720.9-137+309+44.4+21719.6+101,922+2124112.5
'25/12/16869884860862-13-1.492.749822,8310.358.54-140+127-9.46-22.619.7-31,912+1322011.5
'25/12/15899899866875-40-4.373.612,6049,4900.2722.9-515-265-7.33-78819.8+981,915-1620710.8
'25/12/12920931906915+11+1.222.771,7094,2460.415.7-43+91+18.3+66.320.2+281,817+422312.3
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
'25/12/11910934904904+5+0.563.342,2523,9890.5620.8+265+132+4.56+40220.2-1001,789+721912.2
'25/12/10920921895899-12-1.322.851,6813,9750.4215.2-114-73-4.08-19120+771,889-721211.2
'25/12/09933945895911-25-2.675.343,0476,2750.4927.9-56.2-81.3-40.7-17820.1-31,812-521912.1
'25/12/08899941892936+45+5.055.52,2174,2040.5320.5+32.1+112+36+18020.1+941,815+522412.3
'25/12/05893903890891-1-0.111.468591,7440.497.69+207-236+1.39-27.220.1+251,721021912.7
'25/12/04898912882892-3-0.343.351,1363,0520.3710.2+136-233+1.72-95.120+11,696-621912.9
'25/12/03910913883895-4-0.443.342,1824,4640.4919.5+772-900+4.29-12419.9+611,695-1522513.3
'25/12/02910937897899-12-1.324.391,9214,2620.4517.4+261-585-3.15-32719.3+981,634-724014.7
'25/12/01963963907911-52-5.45.822,3996,7770.3522.2-298+11.9-30.7-31719.1-1141,536-1524716.1
'25/11/28963981951963-2-0.213.111,5043,5450.4214.5-9.8-24-5.14-38.919.3-151,650+1126215.9
'25/11/27930999928965+45+4.897.723,8287,4000.5237-738-112+50.5-80019.3+3721,665+1125115.1
'25/11/26896923883920+29+3.254.491,7153,6810.4715.6-380+44+18.9-31719.9+1141,293-224018.6
'25/11/25898899861891+11+1.254.321,6293,4920.4714.4+3.32-217+7.51-20620.3+411,179-1524220.5
'25/11/24913914860880-14-1.576.042,2694,3270.5220+199-134-6.98+57.820.4+421,138-1525722.6
'25/11/21925931889894-62-6.494.391,6724,0230.4215.1+212-213-10.8-11.720.2-791,096-1127224.8
'25/11/20969970936956+48+5.293.741,5354,8980.3114.6-174+25+24.6-12520.1+251,175+228324.1
'25/11/19927942906908-25-2.683.861,2083,4380.3511.1+60.9+18-15.4+63.520.1-321,150028124.4
'25/11/18965982926933-37-3.815.771,7354,5430.3816.5+247+9-9.96+24620.1-831,182-1228123.8
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
'25/11/1710051015967970-23-2.324.831,8214,8120.3817.9+93.7+13-26.6+80.119.8-331,265-529323.2
'25/11/149951015989993-17-1.682.571,3483,7310.3613.4+96.5+51-18.7+12919.7-491,298-929823
'25/11/131000105010001010004.951,3122,8290.4613.4+135-12+3.67+12719.7-251,347-930722.8
'25/11/12108011109991010-60-5.6110.43,0327,6050.431.5-241+141-75-17519.6+421,372-931623
'25/11/111030111010251070+55+5.428.373,9316,7380.5842.1-1,065+504+19.5-54119.8-471,330-2132524.4
'25/11/10102510309831015+5+0.54.652,3254,7080.4923.4+33.4+98-14.1+11720.6-241,377-2334625.1