≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7769 鴻勁 / K線圖(日)

7769 鴻勁

日期: 10/08權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
59255885+40+0.68%2.89%588060505880
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
58034.63億5,239111股/筆597318.7761.160.54
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)
57233.71億7,29378張/筆5897-20 (-0.34%)

連續漲跌: 首日上漲  ( +40元 / +0.68%)

財報評分: 最新91分 / 平均87分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 鴻勁受邀參加元大證券舉辦之美國海外路演(NDR) (公告訊息 10/07 17:25)

• 補充公告龍善廠自地委建興建工程-簽訂機電工程契約 (公告訊息 10/02 18:03)

• 台股中秋前量縮收跌133點　台積電跌25元至2475 (ETtoday新聞雲 09/24 13:32)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 〈券商投資展望〉群益看AI帶動新一波工業革命 點名這些個股長期受惠 (Anue鉅亨 09/23 16:37)

• 鴻勁受邀參加美林證券(BofA)舉辦之2026 Asia Pacific Conference (公告訊息 09/21 17:10)

• 台股收漲538點　台積電漲20元至2480 (ETtoday新聞雲 09/21 13:35)

• 鴻勁代子公司Top Vintage International Ltd.公告取得固定收益證券 (公告訊息 09/15 20:55)

• 鴻勁受邀參加瑞銀證券(UBS)舉辦之UBS Taiwan Summit 2026 (公告訊息 09/15 18:33)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 高價股狂歡！信驊漲停一張賺174.5萬　5檔齊亮燈 (ETtoday新聞雲 09/07 10:33)

• CPO 邁向三維異質整合，Insertion 2雙面光電測試價值躍升! (Anue鉅亨 09/06 09:10)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 破紀錄！抽中一張狂賺260萬　興櫃股王漢測抽籤秀9月登場 (ETtoday新聞雲 09/03 12:13)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 快訊／大立光漲停刷天價　超車鴻勁居上市櫃股價第4高 (ETtoday新聞雲 08/26 09:29)

• 鴻勁受邀參加國泰證券主辦之2026年第三季產業論壇 (公告訊息 08/24 18:40)

• 鴻勁AI訂單看到年底　美系外資喊買、目標價7800元 (ETtoday新聞雲 08/19 11:13)

• 鴻勁受邀參加美林證券(BofA)舉辦之2026 BofA Taiwan Tech Forum (公告訊息 08/17 18:12)

• 鴻勁受邀參加J.P. Morgan舉辦之11th Annual Asia Tech Tour (公告訊息 08/17 18:11)

• AI基礎設施需求大爆發！先進封測與設備迎數年擴產大週期 (Anue鉅亨 08/16 09:10)

• 川湖老董登台灣首富　謝金河點3大老闆「一生磨一劍」創產業傳奇 (ETtoday新聞雲 08/12 13:17)

• 〈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)

• 鴻勁CPO光電同測設備10月起出貨 成明年新動能 (Anue鉅亨 08/02 09:23)

• 鴻勁董事會通過解除經理人競業禁止限制案 (公告訊息 07/30 18:34)

• 鴻勁董事會通過2026年度第二季合併財務報告 (公告訊息 07/30 18:03)

• 快訊／台股收跌105.88點　台積電漲5元、國巨收跌停 (ETtoday新聞雲 07/30 13:37)

• 高價半導體設備股鴻勁除息64.99元　開盤即成功填息達陣 (ETtoday新聞雲 07/30 12:22)

• 快訊／台股史上第7大重挫！收跌1564點　台積電跌80元至2200 (ETtoday新聞雲 07/29 13:36)

• 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)

• 鴻勁受邀參加凱基證券舉辦之線上法人說明會 (公告訊息 07/22 19:27)

• 鴻勁2026年度第二季財務報告董事會預計召開日期為 2026年7月30日 (公告訊息 07/22 17:27)

• 〈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)

• 股災巨震後 台股市值前20大洗牌 南亞衝上第10大、台新新光金新進榜 (Anue鉅亨 07/21 12:49)

• 補充公告龍善廠自地委建興建工程-簽訂營造工程契約 (公告訊息 07/14 19:06)

• 盤中血洗1700點！長夜將至，還是黎明前的黑暗！三大指標抓住轉折點 (Anue鉅亨 07/14 13:50)

• 國際AI指標股重挫，新風險在醞釀！最新操作策略建議 (Anue鉅亨 07/13 13:48)

• 2年股價翻12倍！　AI測試設備霸主搶訂單「狂掃大雅廠房」 (ETtoday新聞雲 07/03 12:00)

• 半導體「普漲黃金期」已過！大摩點名擁抱這幾檔龍頭、警惕4台廠估值泡沫 (Anue鉅亨 07/02 16:33)

• 股后穎崴盤中飆漲停！　千金股5檔亮燈 (ETtoday新聞雲 07/01 10:13)

• 上市櫃「薪情」放榜　股王信驊員工均領561.7萬元奪冠 (ETtoday新聞雲 06/30 17:02)

• 台股總市值蒸發5.5兆元跌破150兆元 權值股重災區 聯發科、國巨收跌停 (Anue鉅亨 06/26 14:18)

7769 鴻勁 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共209日
成交價: 5925元 (+40元/ +0.68%)成交張數: 580張成交金額: 34.6億元
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90高
近9日新高
首日上漲
(+40元/ +0.68%)
第197低
近2日新高
第160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
5925元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年2年3年5年10年15年20年今年
01/02
~10/08
起算價581554906155697066604245-------3425
漲跌價+110+435-230-1045-735+1680-------+2500
漲跌幅+1.89%+7.92%-3.74%-15%-11%+39.6%-------+73%
振幅5.16%11.9%13.3%25.4%31.5%104%-------158%
成交張數2,1773,3737,8101.85萬4.91萬11.2萬-------19.2萬
成交金額129億197億450億1,134億3,052億6,895億-------1.01兆
週轉率1.21%1.87%4.34%10.3%27.3%62%-------107%

* 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
'26/10/085880605058805925+40+0.682.895805,2390.1134.6+79.3+8.68+0.4+88.420-31705091.28
'26/10/075910602058205885-20-0.343.395727,2930.0833.7-3.22+2.9-2.38-2.720+22736+491.22
'26/10/065940611558155905+90+1.555.161,0259,3900.1161.1+53.7+24.4+9.52+87.620+12714050.7
'26/10/055660587556105815+235+4.214.757398,9450.0842.6-19.2-2.02+8.74-12.420+16702050.71
'26/10/025500560054605580+90+1.642.554576,7570.0725.3-57.2-34.1+4.95-86.420+34686050.73
'26/10/015570565054355490-15-0.273.9148710,0970.0526.8-123-7+1.56-12820+13652050.77
'26/09/305650565053805505-80-1.434.8392713,2940.0751.2-1.8-67.3-0.22-69.320+26639+550.78
'26/09/295605579555705585-85-1.53.9799313,6840.0756.1+66.8-250+5.3-17820.1+20613000
'26/09/245905597556505670-305-5.15.441,33337,9840.0476.9-253-278-6.94-53820.1+65593000
'26/09/236170620059655975-180-2.923.8269712,1590.0641.9-134-84.3-2.55-22120.2+12528000
'26/09/226210622559256155+155+2.5851,2117,9450.1574+239-187-8.43+43.320.3-36516000
'26/09/216530653059206000-540-8.269.331,73226,0090.07106-204-456-0.8-66120.2+116552-500
'26/09/186225654061406540+405+6.66.523,3295,2640.63216+44.1+2.35+28.4+74.820.3+11436+551.15
'26/09/176230661560556135+10+0.169.141,0436,4370.1665.7+44-1+18.7+61.720.2-9425-100
'26/09/166205623561006125-10-0.162.24383,1410.1426.9-37.2+11+0.69-25.520.2+13434+110.23
'26/09/156255628561056135-170-2.72.854205,7500.0726-60.5-3-1.58-65.120.2+5421000
'26/09/146295647062106305-5-0.084.124653,2460.1429.5+45.3-7.62+1.85+39.620.2-13416000
'26/09/116350644062106310-165-2.553.554987,2610.0731.3-16.1-47.6-0.82-64.520.1-5429-100
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
'26/09/106720672064156475-245-3.654.545998,2040.0739-135-30.7-8.48-17520.1+24434010.23
'26/09/097100715066556720-250-3.597.11,00511,3760.0969.2+90.8+9.95-3.67+97.120.2-58410-110.24
'26/09/086565716065006970+405+6.1710.11,90417,4110.11132+156+294+5.59+45620.1-7468020.43
'26/09/076155657561506565+585+9.787.111,40816,1130.0991.3+339+60.2+6.28+40620+44475+220.42
'26/09/046070612558855980+110+1.874.094134,1600.124.6+40.6-6-2+32.619.8-12431000
'26/09/035810602556205870+160+2.87.099418,9970.155.1+167-13.5+8.28+16219.8+8443-200
'26/09/025875587557005710-160-2.732.9886413,6330.0649.7+165-76+3.22+92.719.7+12435020.46
'26/09/015865599057555870+10+0.174.011,15414,7690.0867.6+310-416+3.62-10219.6+22423+220.47
'26/08/316485648558455860-630-9.719.861,52627,5500.0690.8-246-327-9.06-58219.4+74401-400
'26/08/286345654063106490+145+2.293.625113,9210.1332.8+157-127+2.29+32.419.6+7327041.22
'26/08/276350652062956345+10+0.163.554423,3780.1328.2+70.2-46.4+1.1+2519.5-5320+441.25
'26/08/266210634560856335+125+2.014.193564,1030.0922.1+2.45-31+1.3-27.319.5-2325000
'26/08/256155624060606210-45-0.722.884576,2900.0728+36-65+0.42-28.619.5+7327000
'26/08/246405656062556255-150-2.344.762664,2640.0616.9-31.9+4.99-0.94-27.919.4+5320-100
'26/08/216405655063506405-50-0.773.13302,9150.1121.2+27.7-28.6-1.74-2.6219.5-9315+110.32
'26/08/206645664562806455+10+0.165.664203,9710.1126.8+31-19.4-4.17+7.4219.4-3324000
'26/08/196350670563006445-80-1.236.214504,2060.1129.4+78.5-14-0.84+63.619.4-19327-200
'26/08/186670677565006525-225-3.334.075354,9190.1135.4-67.4+23-2.85-47.319.4+18346020.58
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
'26/08/176600682564656750+160+2.435.464674,3600.1131.2+117-5-7.36+10419.4-5328020.61
'26/08/146950696065606590-180-2.665.916107,0250.0941.4-88.4+38-5.74-56.119.40333020.6
'26/08/136645684565056770+290+4.485.251,0978,2440.1373.9+135+44+22.6+20119.4+17333+120.6
'26/08/126380660063806480+130+2.053.464034,1650.126.1+67.6-32+2.02+37.619.40316010.32
'26/08/116160637561606350+70+1.113.423652,8440.1323+86.8-18.3-5.29+63.219.4-7316+110.32
'26/08/106320645062256280-40-0.633.566845,4730.1243.1+38.6-135+1.55-94.819.3-11323000
'26/08/076635672063056320-155-2.396.415394,6060.1234.8+8.47-42+0.37-33.219.3+15334000
'26/08/066415655062206475-55-0.845.054734,0440.1230.4-4.4-57-2.54-63.919.3+5319-100
'26/08/056400660063256530+340+5.494.446285,3770.1240.9+103+25+2.87+13119.3-10314+110.32
'26/08/046395650561406190-235-3.665.689118,0110.1157.4-143+43-17.2-11719.2+25324000
'26/08/036555668063256425+245+3.965.741,9988,1930.24131-136+339+4.97+20819.3-93299-200
'26/07/316180618061806180+560+9.9602551,8700.1415.8-43.5-47+2.18-88.319.3+69392020.51
'26/07/305235562050605620+510+9.98111,6288,8950.1889.9+0.3+297+9.18+30719.3+33323+220.62
'26/07/295685576051755175-575-1010.21,11911,9730.0959.5+84.5-136+9.84-41.619.3-4290000
'26/07/285800596057005750-360-5.894.265997,4900.0834.8-30.3+65.6+6.37+41.719.2-5294000
'26/07/276075620558606110+55+0.915.75794,0180.1435.1+74.6-34+2.94+43.519.3-34299000
'26/07/246450645060356055-410-6.346.426308,3490.0839-90.6-39+4.48-12519.3+31333000
'26/07/236450668063756465+60+0.944.764674,3330.1130.5+71.2+6.99-0.82+77.419.3+3302000
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
'26/07/226690671063756405-95-1.465.155195,2310.133.8-32.3+12-14.9-35.219.3+9299000
'26/07/216080650060806500+495+8.246.995434,3870.1234.6-77.4+77.6+5.38+5.5919.3+28290000
'26/07/206055616057156005-65-1.077.337706,3520.1245.7-30.9+27+10.6+6.7719.3+8262000
'26/07/176430646060306070-625-9.346.4281010,5940.0850.2-54.3+9.02+6.62-38.719.3-15254000
'26/07/166665673063256695-25-0.376.035184,5760.1133.9-67.2+17.8+1.18-48.219.40269000
'26/07/156720685564156720+325+5.086.885804,9080.1238.8-56.7+53.7+2.13-0.8319.4+3269000
'26/07/146750675060506395-310-4.6210.45999,9740.0637.8-39.5+53.3+15.5+29.319.4+9266-100
'26/07/136990699566056705+45+0.685.868035,7620.1454.5-113+154+5.68+46.219.5-49257010.39
'26/07/096410666062056660+605+9.997.516404,8680.1342-6.7+14+6.9+14.219.5+54306010.33
'26/07/086340634060106055-125-2.025.346128,3450.0737.2+59.1+2.16-0.96+60.319.5+3252010.4
'26/07/076800686561606180-620-9.1210.475218,0500.0448.2-141+6.19+4.35-13019.5-18249010.4
'26/07/067030703066606800-65-0.955.393805,1070.0725.8-8.12+24.1+2.87+18.819.6-3267010.37
'26/07/036820694567106865-165-2.353.346987,0930.147.7-86.1-14.9+0.83-10019.6+17270010.37
'26/07/026845708067107030+70+1.015.327175,7480.1249.6-146+32.9+0.83-11319.6+5253010.4
'26/07/016745711566956960+490+7.576.491,0499,7270.1173.3-57.5+256-6.59+19219.7-8248010.4
'26/06/306410662563056470+75+1.1756895,3310.1344.7-118-8-0.29-12619.7+21256010.39
'26/06/296400658062306395-105-1.625.386639,9630.0742.2+0.43+0.83+1.8+3.0619.8-5235010.43
'26/06/266830696064406500-420-6.077.5159713,3850.0439.6-48.3-35.1-5.59-8919.8-8240010.42
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
'26/06/256960703066956920+165+2.444.965455,7670.0937.5+41-49+5.06-2.9719.8+10248010.4
'26/06/246635676566056755-55-0.812.356249,7540.0641.7+49.8-97-1.13-48.419.8+6238010.42
'26/06/236990700068106810-105-1.522.756167,5540.0842.4+108-115-0.75-7.2819.8+11232-110.43
'26/06/227010715067606915-60-0.865.591,20518,8790.0682.7+238-361+4.44-11819.7+16221+120.9
'26/06/187330741069506975-355-4.846.281,44619,0790.08102-270-139+0.35-40919.6+56205+110.49
'26/06/177430743071507330-30-0.413.84794,6980.134.7+26.1-81-2.57-57.519.8+12149-100
'26/06/167205746070107360+155+2.156.255996,4510.0943.3+183-139+6.19+5019.8-7137010.73
'26/06/157425757571957205-5-0.075.274594,7490.133.5-29.7-24.9+4.9-49.819.7+41144010.69
'26/06/127395754572007210+155+2.24.896186,0540.145.5-53.3+7.99+1.69-43.619.7+16103010.97
'26/06/117000707066207055+215+3.146.587957,9460.154.7+50.3+25.6+7.82+83.819.7+187011.15
'26/06/106895745568306840-105-1.5198779,3880.0962.3-28.9-36.7-0.26-65.919.7086011.16
'26/06/096920702567706945-90-1.283.6294113,6530.0764.8-119-11.1-9.59-13919.7+1886011.16
'26/06/086595727065957035-240-3.39.2894311,7660.0865.3-225-20-2.57-24719.8+168011.47
'26/06/057195750071007275-110-1.495.426898,1990.0850.2-1.55-1-1.03-3.5819.9+1367+111.49
'26/06/047480764573557385-140-1.863.854356,3210.0732.5-9.78+5.19-6.39-1119.5+454000
'26/06/037450780073607525+350+4.886.137157,5880.0953.9-82.5+122+1.79+41.219.5+5050000
'26/06/027120748071107175-340-4.524.921,24719,8720.0690.2-243-17-2.81-26319.600000
'26/06/018090816575157515-745-9.027.871,26425,4100.0598.7-409+37-0.68-37319.7
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
'26/05/298000846578158260+560+7.278.441,88112,4380.15154-49.4+160-8.15+10220
'26/05/287945843576057700-100-1.2810.61,51315,5890.1122-166+394-0.09+22720
'26/05/277855798078007800-100-1.272.283286,8480.0525.9-58-42.5+5.14-95.420.1
'26/05/267560804575607900+255+3.346.342975,6480.0523.2-12.1-6.15-0.26-18.520.1
'26/05/257640778575357645-85-1.13.233747,3180.0528.7-24.8-33+7.51-50.320.1
'26/05/227750778572057730+55+0.727.565679,9550.0642.4+52.1-157-6.7-11220.1
'26/05/217325767573257675+695+9.965.013405,5620.0625.8+46.3+35+0.59+81.920.1
'26/05/206470699564706980+380+5.767.954544,5320.131+51.4+6+2.16+59.620.1
'26/05/196555678065106600-55-0.834.064205,5720.0828+50.4+9-12.4+47.120
'26/05/186575697563606655-240-3.488.9276911,6750.0750.9-140-3-12-15520
'26/05/157615761568956895-665-8.89.5288219,8250.0462.3-45.1-1.06-26.3-72.520.1
'26/05/147440799574407560+120+1.617.4667510,7560.0652.1+14.6-18.5+6.48+2.5820.1
'26/05/136840755568407440+570+8.310.42,41215,4270.16175-137+623+11.7+49820.1
'26/05/126515700064156870+490+7.689.172,08713,1790.16142+169+245-7.32+40620.2
'26/05/116000638058056380+580+109.911,4846,7030.2292.4-111+78+39.1+5.9320.1
'26/05/085885604057705800-35-0.64.631,1287,7490.1566.6+282-21-8.71+25220.2
'26/05/075820590057805835+130+2.282.17585,4480.1444.3+44.8+119+1.85+16620
'26/05/065690578054355705+105+1.886.161,4429,4010.1581.6+202+159-9.13+35220
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
'26/05/055420563553705600+220+4.094.931,4518,8960.1680.3+391+8.85-4.51+39519.9
'26/05/045140542050305380+435+8.87.891,6409,9960.1686.6+707+23.2+27.6+75819.6
'26/04/305270528549454945-275-5.276.511,41414,1730.171.4+24.4-63-39.4-7819.2
'26/04/295105524550605220+120+2.353.631,3116,8370.1967.8+293+146+1.03+44019.2
'26/04/285035514049705100+130+2.623.421,2817,2820.1864.8+350+55.8-6.31+40019.1
'26/04/274910498547704970+240+5.074.551,7509,4310.1986+675+15.9+7.68+69918.9
'26/04/244840492546504730-80-1.665.721,46410,2580.1469.7-78.3+17+1.7-59.618.5
'26/04/234900498045604810+65+1.378.852,37711,5540.21114+286+52+5.91+34418.6
'26/04/224490479544554745+280+6.277.611,64010,0060.1676.4+517+86+14+61718.4
'26/04/214500451542904465+20+0.455.061,1669,2200.1351+23.8-200+15.8-16018.1
'26/04/204635463544304445-55-1.224.561,05711,1290.0947.5+23.6+14.8+16.5+54.918.1
'26/04/174400452543354500+205+4.774.421,8969,7370.1984.3+562+14+22.9+59918.1
'26/04/164265440042354295+35+0.823.871,0847,3470.1546.9+209-131+8.75+86.717.8
'26/04/154210437041804260+75+1.794.541,0046,1730.1642.9+335-131+2.37+20717.7
'26/04/144240429040904185+85+2.074.881,3784,7000.2957.7+427-357-3.85+65.417.5
'26/04/134235423540454100-100-2.384.527605,1670.1531.3+99.8-74-0.05+25.817.2
'26/04/104305435041454200-45-1.064.836988,7880.0829.4+72.4-86.8-12.5-26.917.2
'26/04/094450445042204245-15-0.355.41,0246,2620.1644.2-15.8+20+9.59+13.717.2
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
'26/04/084200427041654260+250+6.232.621,1157,3620.1547.2+201+45.7+33.5+28117.2
'26/04/073890405038904010+175+4.564.179215,6620.1636.8+50.3+165+9.69+22517
'26/04/024000406538103835-20-0.526.611,3096,9580.1951.6+69+43-33.1+78.917
'26/04/013740385536453855+350+9.995.991,1517,4470.1543.8+246+6.46+25.5+27817
'26/03/313675368534503505-205-5.536.331,3079,8150.1346.4+314-139+9.79+18516.8
'26/03/303655372035803710-80-2.113.699626,7370.1435.1+231-96.7-0.62+13416.7
'26/03/273705380036903790-60-1.562.867246,0460.1227.1+190-88.8-38.2+62.916.6
'26/03/263935395038253850-15-0.393.238494,2810.233-12.2-23.9+1.15-34.916.4
'26/03/253850393038203865+145+3.92.968584,6630.1833.3+128-36.9-4.61+86.216.5
'26/03/244005401536203720-230-5.82102,10815,2950.1479.8+164-47-44.8+7216.4
'26/03/233900403038653950-155-3.784.028907,3400.1235.2+58.3-20-12.2+26.116.3
'26/03/204160424040104105-55-1.325.532,5476,7100.38105-1,210+1,297-36.9+50.416.3
'26/03/194345434541404160-220-5.024.681,00612,2100.0842.5-220-15.2+8.42-22716.9
'26/03/184355443043054380+150+3.552.961,4256,6390.2162.4+69.6+109+8.83+18717
'26/03/174180430041404230+155+3.83.931,2716,5220.1953.5+105+58+3.8+16717
'26/03/163995409038704075+125+3.165.571,6346,9900.2365.4+206+9-12.4+20316.9
'26/03/134365442038953950-375-8.6712.12,90225,3000.11117-661-206+10.4-85716.8
'26/03/124315440042004325004.628854,8930.1838.3-93.3+37-5.53-61.917.2
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
'26/03/114230438041354325+220+5.365.971,3455,4160.2557.5-30.2+4-31.5-57.717.3
'26/03/104195426041004105+175+4.454.071,0365,0080.2143.3+29.9+22+18.7+70.617.3
'26/03/093830396038053930-285-6.763.681,3987,8360.1854.1+175-67-48.4+59.317.2
'26/03/064190423540654215-30-0.7148304,2920.1934.6+67.1+26-7.3+85.817.2
'26/03/054180425041104245+265+6.663.521,2255,3910.2351.4+293+4+6.1+30317.1
'26/03/044050417539203980-170-4.16.142,19211,1090.288.4+525-198-28.7+29816.9
'26/03/034330433040654150-225-5.146.062,17514,5760.1590.7+130+95.1-11.9+21316.7
'26/03/024760476043754375-485-9.987.922,73422,3860.12124-216-10.2-74.6-30016.6
'26/02/264790489546804860+45+0.934.479,1088,1281.12442+502+76.9-33.7+54516.7
'26/02/254610481545804815+210+4.565.11,0464,7050.2249.8+28+32-0.82+59.216.4
'26/02/244400464543604605+205+4.666.481,2284,4970.2755.7+113+83-1.14+19516.4
'26/02/234440446042504400+55+1.274.831,5815,9510.2769.4+6.83+103-18+91.916.3
'26/02/114065440040654345+345+8.628.382,20810,1380.2294.1+642+194+7.31+84316.3
'26/02/103880400038604000+150+3.93.641,6194,7100.3464.2+928+45.3+27.1+1,00016
'26/02/093765385037653850+160+4.342.31,0983,4940.3142+501-7+10+50415.5
'26/02/063665370536003690-15-0.42.836123,8570.1622.4+167-8.05-16.2+14215.2
'26/02/053750382036603705-100-2.634.21,0315,5670.1938.4+20.6+39+5.66+65.315.1
'26/02/043800387537203805-50-1.34.021,4964,8550.3156.6+450+118+9.55+57815.1
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
'26/02/033810388037353855+105+2.83.878343,6860.2332+235-5.05-15.7+21514.8
'26/02/023730386037253750003.68623,9770.2232.8+150+13+23.4+18614.7
'26/01/303765383037153750003.076132,6660.2323.1+252+1+3.22+25614.6
'26/01/293795381036853750-40-1.063.35023,1610.1618.8+44.6+5-3.4+46.214.5
'26/01/283810384036703790+15+0.44.58625,2740.1632.3+261-28-11.5+22214.4
'26/01/273775381537503775-20-0.531.715483,0790.1820.7+1.28-3+10.2+8.5114.3
'26/01/263730382537303795+65+1.742.555652,6560.2121.4+195+9.95-11.3+19414.3
'26/01/233720375036653730+30+0.812.33652,6920.1413.5+12.8+30.8-0.87+42.814.2
'26/01/223600371536003700+125+3.53.221,1654,1680.2842.8+382+129+21.3+53314.2
'26/01/213495360034903575+80+2.293.158693,3260.2630.8+341+4+15.9+36114
'26/01/203475355034703495-5-0.142.295512,1400.2619.3+156+56.9-34.3+17813.8
'26/01/193500354034553500-30-0.852.415283,0790.1718.5+98.6+37-26.1+10913.7
'26/01/163505354534603530+65+1.882.457322,9930.2425.8+114+136-23.8+22713.6
'26/01/153460356534503465-40-1.143.287544,1810.1826.3+2.94+66.9-19.8+50.113.6
'26/01/143450351534303505+45+1.32.468763,7600.2330.6+346+124+0.54+47113.6
'26/01/133440346033503460+15+0.443.191,1144,7120.2438+339+118+5.22+46213.4
'26/01/123305344532953445+150+4.554.551,6236,4000.2555+594+126+18.4+73813.2
'26/01/093120329530603295+165+5.277.511,4295,1060.2845.7+532-33.1+14.6+51312.9
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
'26/01/083310331031153130-190-5.725.871,40511,8380.1244.7+16.5-96.2-1.13-80.812.6
'26/01/073310337032603320+60+1.843.371,0334,2200.2434.4+279+140-2.93+41612.6
'26/01/063335338031403260-80-2.47.191,93610,8600.1862.8+384+49.1+12.9+44612.4
'26/01/053410343033403340-90-2.622.628975,3520.1730.2-124+82.9+8.54-32.312.2
'26/01/023395343533303430+5+0.153.071,1994,3310.2840.6+381-43+51.5+39012.3
'25/12/313445344533803425-5-0.151.95753,0150.1919.6-106+61.9-7-51.112
'25/12/303360345033203430+50+1.483.858153,2090.2527.7+268+170-8.63+42912.1
'25/12/293400343533503380-10-0.292.515163,1320.1617.5+76+40+14+13012
'25/12/263290340032903390+120+3.673.369703,4870.2832.6+521+94.2+20+63511.9
'25/12/243295329532553270-20-0.611.223272,1480.1510.7+50.9+7-6.02+51.911.6
'25/12/233300333532503290-10-0.32.584592,5760.1815.1+28.7+12-1+39.711.6
'25/12/223295332532753300+5+0.151.524951,9670.2516.4+89.7+58+7.03+15511.6
'25/12/193325333032503295-5-0.152.426342,8960.2220.9+38.1+148-10+17611.5
'25/12/183220331031803300+30+0.923.988783,4430.2528.7-81.1+309+17+24511.5
'25/12/173185330031753270+80+2.513.921,4014,3170.3245.5+519+194-8+70511.6
'25/12/163180319530753190-5-0.163.761,2464,9240.2539.1+290+83.6-22+35211.3
'25/12/153105319531053195002.826602,7480.2420.9+233+37-37+23311.1
'25/12/123165321531403195+50+1.592.386893,2420.2122+71.2+92-37+12611
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
'25/12/113125324531003145004.611,2775,9040.2240.6+148+179+9.11+33710.9
'25/12/102980315029753145+170+5.715.882,0436,5450.3163+975+250+28.7+1,25310.9
'25/12/092965298529152975+10+0.342.367092,6710.2721+225+37-8+25410.3
'25/12/082955298028502965+5+0.174.391,0654,5580.2331+193+20-2+21110.2
'25/12/053000300029002960-85-2.793.289074,5800.226.7-32.9+45-1.01+11.110.1
'25/12/043070309029853045-35-1.143.419674,9180.229.3-209+177+16.6-15.110.1
'25/12/032920308028903080+190+6.576.573,1308,1090.3994.4+1,271+280+35+1,58610.2
'25/12/022890298028302890005.191,3255,5110.2438.7+295+117+8+4209.51
'25/12/012975297527852890-110-3.676.331,9957,7870.2657.2+135+186+38+3599.35
'25/11/282990304029353000+60+2.043.572,4038,1790.2972.1+820+222+13+1,0569.27
'25/11/272710300027052940+1445+96.719.74,82410,5230.46138+442+1,074+20+1,5368.82