≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4426 利勤 / K線圖(日)

4426 利勤

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.698.4+0.29+3.45%6.67%8.388.88.24
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
457386.1萬2771.65張/筆8.450.86N/AN/A
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)
776649.1萬3432.26張/筆8.36-0.39 (-4.44%)

連續漲跌: 首日上漲  ( +0.29元 / +3.45%)

財報評分: 最新23分 / 平均43分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 利勤董事會通過2026年第三季合併財務報告 (公告訊息 4小時前)

• 更正2026年9月營收公告 (公告訊息 10/30 16:38)

• 【量大強漲股整理】台股血洗千點！恐慌殺盤後誰能逆勢翻身? (Anue鉅亨 10/15 18:17)

• 利勤依「公開發行公司資金貸與及背書保證處理準則第二十五條第一項第三款及第四款規定 (公告訊息 08/06 18:42)

• 利勤對子公司資金貸與達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第一款規定 (公告訊息 08/06 18:41)

• 利勤對子公司資金貸與達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款規定 (公告訊息 08/06 18:39)

• 利勤董事會通過2026年第二季合併財務報告 (公告訊息 08/06 17:29)

• 利勤2026年第二季合併財務報告董事會召開日期 (公告訊息 07/29 15:03)

• 更正利勤2026年第1季iXBRL合併財務報告之部分資訊 (公告訊息 07/07 16:28)

• 利勤新任薪資報酬委員會委員 (公告訊息 06/25 16:30)

• 利勤新任審計委員 (公告訊息 06/25 16:29)

• 利勤董事會決議選任董事長 (公告訊息 06/25 16:28)

• 利勤2026年股東常會全面改選董事暨董事變動達三分之一以上 (公告訊息 06/25 16:27)

• 利勤2026年股東常會重要決議事項 (公告訊息 06/25 16:26)

4426 利勤 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共4,911日
成交價: 8.69元 (+0.29元/ +3.45%)成交張數: 457張成交金額: 386萬元
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333低
近2日新高
首日上漲
(+0.29元/ +3.45%)
第1439高
近3日新低
第2531高
近3日新低

* 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

結算價
8.69元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價8.248.258.157.67.9289.9813.420.2519.65102.511.7119.64
漲跌價+0.45+0.44+0.54+1.09+0.77+0.69-1.29-4.71-11.56-10.96-93.81-3.01-2.31-0.95
漲跌幅+5.46%+5.33%+6.63%+14.3%+9.72%+8.62%-12.9%-35.1%-57.1%-55.8%-91.5%-25.7%-21%-9.85%
振幅10.4%11.5%11.8%19.7%20.3%27.4%28.6%73.1%75.3%136%114%1876%2016%29.6%
成交張數2,1002,2982,9206,4841.01萬2.8萬4.53萬10.7萬15.7萬50.4萬168萬277萬291萬4.27萬
成交金額1,804萬1,966萬2,488萬5,461萬8,245萬2.34億3.93億11.9億20.3億115億757億2,103億2,131億3.68億
週轉率1.22%1.33%1.69%3.76%5.85%16.2%26.2%61.8%91.1%292%975%1606%1687%24.7%

* 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
'26/11/098.388.88.248.69+0.29+3.456.674572771.650.04+1070-2+1052.44-141,274040.31
'26/11/068.448.548.28.4-0.39-4.443.877763432.260.06+800-3+772.38+491,288+340.31
'26/11/058.399.068.348.79+0.55+6.678.748674831.790.08+460-2+442.33+2361,239-110.08
'26/11/048.448.448.138.24+0.05+0.613.79122981.250.01+330+3+362.3+91,003+120.2
'26/11/038.248.248.118.19-0.06-0.731.5875561.350.01+350-6+292.28-2994-110.1
'26/11/028.298.298.148.25-0.07-0.841.863501.260.01+70+17+242.27+1996020.2
'26/10/308.48.48.18.32-0.03-0.363.59113951.190.01+40-2+22.27-6995020.2
'26/10/298.358.68.358.35-0.26-3.022.959461.28+100+6+162.26+61,001020.2
'26/10/288.258.738.258.61+0.36+4.365.822611681.560.02+150-8+72.25+23995020.2
'26/10/278.158.258.148.25+0.1+1.231.35126851.490.01+28.700+28.72.25-21972020.21
'26/10/228.28.28.068.15-0.02-0.241.7186611.420.01+3200+322.23-22993-220.2
'26/10/218.18.228.098.17+0.08+0.991.61100571.750.01+80-19-112.21-81,015040.39
'26/10/208.238.48.098.09-0.31-3.693.691631660.980.01-110+1102.21-131,023040.39
'26/10/198.58.68.338.4-0.19-2.213.141571341.170.01-10-4-52.21-41,036040.39
'26/10/168.99.038.558.59-0.03-0.355.577124481.590.06-770+6-712.21-61,040+140.38
'26/10/1588.7788.62+0.64+8.029.651,1836701.770.1+970+14+1112.26+131,046+330.29
'26/10/147.878.27.867.98+0.12+1.534.334732611.810.04+1080+4+1122.22+401,033000
'26/10/138.138.27.797.86+0.25+3.295.395682772.050.04+1400+142.16-55993000
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
'26/10/127.67.617.567.61+0.01+0.130.66122572.140.01+340+4+382.17+11,048000
'26/10/087.597.67.547.6-0.01-0.130.7927310.86+50+5+102.1601,047000
'26/10/077.537.627.537.61+0.08+1.061.281641.270.01+2700+272.16+141,047000
'26/10/067.527.577.517.53000.851451.14-500-52.15+11,033000
'26/10/057.67.637.537.53-0.04-0.531.3270601.160.01+700+72.15-51,032000
'26/10/027.597.617.537.57-0.09-1.171.04145971.50.01-900-92.15+361,037000
'26/10/017.617.737.537.66+0.05+0.662.6370591.190.01+700+72.16-71,001000
'26/09/307.627.677.557.61001.5845441.03+180+1+192.16-81,008000
'26/09/297.77.77.67.61-0.15-1.931.2981571.430.01+800+82.15+141,016000
'26/09/247.847.847.767.76-0.02-0.261.0329291.02+600+62.15-81,002000
'26/09/237.867.887.757.78-0.03-0.381.6691591.530.01-200-22.15+31,010000
'26/09/227.678.057.677.81+0.22+2.95.012351521.550.02+70-3+42.16-271,007000
'26/09/217.67.677.597.59-0.04-0.521.0534281.21+170+1+182.16-21,034000
'26/09/187.567.667.57.63+0.07+0.932.1277621.240.01+180-1+172.15-231,036000
'26/09/177.57.577.497.56+0.06+0.81.07116422.760.01+10+3+42.14-61,059000
'26/09/167.627.627.497.5+0.03+0.41.7444331.33-1000-102.14-21,065000
'26/09/157.57.67.457.47-0.09-1.191.98109831.320.01-280-5-332.15+41,067000
'26/09/147.587.67.567.56-0.09-1.180.5250291.73+1200+122.21+71,063000
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
'26/09/117.687.687.547.65-0.03-0.391.8289491.820.01+2300+232.2+41,056000
'26/09/107.557.687.537.68+0.12+1.591.9839371.06-10+102.18+111,052000
'26/09/097.557.637.557.56+0.01+0.131.0647371.26+2200+222.18-11,041000
'26/09/087.527.67.527.55-0.04-0.531.0585571.490.01+9.0200+9.022.17+91,042000
'26/09/077.627.627.537.59+0.02+0.261.1950471.07+1900+192.1901,033000
'26/09/047.657.657.567.57-0.01-0.131.1965421.54+400+42.18-11,033000
'26/09/037.537.867.537.58+0.05+0.664.38107631.690.01-600-62.18-771,034000
'26/09/027.567.567.57.53-0.04-0.530.79186752.490.01+200+22.18-261,111000
'26/09/017.597.597.517.57-0.02-0.261.05128851.510.01-110+2-92.19+161,137000
'26/08/317.677.677.587.59-0.13-1.681.17116681.70.01-140-3-172.2+51,121000
'26/08/287.727.747.687.72-0.03-0.390.7780531.510.01-80+4-42.2+91,116000
'26/08/277.747.817.747.75000.987501.740.01+1600+162.21+71,107000
'26/08/267.657.797.627.75+0.05+0.652.2160551.1+70+2+92.2+31,100000
'26/08/257.757.757.697.7-0.11-1.410.77121961.260.01-1900-192.2-191,097000
'26/08/247.827.837.757.81001.02140592.360.01-3700-372.21-121,116000
'26/08/217.827.857.797.81000.7763431.47+1100+112.23+251,128000
'26/08/207.787.837.787.81+0.04+0.510.64238603.970.02+2200+222.23+71,103000
'26/08/197.777.87.767.77000.5162511.22-1800-182.21+261,096000
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
'26/08/187.827.847.767.77-0.06-0.771.0269571.210.01-3000-302.22+111,070000
'26/08/177.877.897.87.83-0.09-1.141.1441381.07+300+32.24+21,059000
'26/08/147.937.937.877.92-0.03-0.380.75106541.970.01+1700+172.29+161,057000
'26/08/137.957.977.897.95001.0144331.33+90+2+112.28-101,041000
'26/08/127.958.047.937.95001.3887641.360.01+110-1+102.27+101,051000
'26/08/1188.087.937.95+0.03+0.381.89156781.990.01-1200-122.27+101,041000
'26/08/107.97.937.887.92+0.02+0.250.6385521.640.01-800-82.27+231,031000
'26/08/078.058.057.877.9-0.02-0.252.2784521.610.01+110-1+102.28+101,008000
'26/08/067.887.957.887.92000.8856511.1-170-2-192.27-1998000
'26/08/057.947.997.827.92-0.01-0.132.1448490.98+200+22.28+13999000
'26/08/047.987.997.797.93-0.05-0.632.5185781.090.01-60-8-142.28+17986000
'26/08/038.038.037.917.98-0.05-0.621.49125901.390.01+50-4+12.28+23969000
'26/07/317.968.137.968.03+0.07+0.882.1499661.50.0100+5+52.28-6946000
'26/07/307.988.057.887.96-0.01-0.132.13138911.520.01+240-3+212.25+11952000
'26/07/298.38.37.977.97-0.18-2.214.052661771.50.02+7800+782.24-7941000
'26/07/288.118.168.038.15-0.16-1.931.562111401.510.02+210-25-42.19+51948000
'26/07/278.368.368.188.31+0.04+0.482.1866541.220.01+470+2+492.18-17897000
'26/07/248.258.288.258.27-0.1-1.190.3659471.25+180-1+172.16-12914000
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
'26/07/238.328.398.228.37+0.17+2.072.07150911.650.01-130+28+152.15+6926000
'26/07/228.318.438.188.2-0.1-1.23.01106851.250.01-130-7-202.14+16920000
'26/07/218.298.418.298.3-0.03-0.361.4481621.310.01+130+1+142.16+6904000
'26/07/208.338.378.288.33+0.08+0.971.09118881.340.01+24.900+24.92.15-12898000
'26/07/178.588.588.158.25-0.22-2.65.08166961.730.01+50+3+82.15+6910000
'26/07/168.358.538.358.47+0.18+2.172.17135891.520.01+200+1+212.14-17904000
'26/07/158.148.38.18.29+0.23+2.852.481321081.220.01+480+1+492.14-3921000
'26/07/148.28.28.018.06-0.07-0.862.341661251.330.01+570+10+672.11+1924000
'26/07/138.258.268.098.13-0.13-1.572.062531281.980.02-170-3-202.08+15923000
'26/07/098.348.348.218.26-0.08-0.961.56152652.340.01+300-1+292.08+7908000
'26/07/088.268.468.28.34-0.12-1.423.071771071.660.01+11.20+3+14.22.07+6901000
'26/07/078.668.668.388.46-0.06-0.73.293751772.120.03+630+4+672.07+5895000
'26/07/06998.528.52-0.48-5.335.335923171.870.05-11.20+0.63-10.62.03-6890000
'26/07/038.939.478.919+0.28+3.216.422,3301,3131.770.21-1700-3.39-1732.03-133896000
'26/07/028.28.728.148.72+0.79+9.967.317633991.910.07+1370+4.76+1422.12+961,029000
'26/07/018.128.237.917.93+0.04+0.514.061911291.480.02-100+1-92.19+31933000
'26/06/30887.777.89+0.17+2.22.9868661.030.01+100-1+92.19-1902000
'26/06/297.887.887.717.72+0.07+0.922.2288701.260.01-210-1-222.18+4903000
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
'26/06/267.77.727.557.65-0.11-1.422.191901171.620.01-10-13-142.19+3899000
'26/06/257.87.87.757.76-0.04-0.510.64120651.850.01-1200-122.19+2896000
'26/06/247.87.977.747.8+0.08+1.042.98127891.420.01-1000-102.19+5894000
'26/06/237.727.787.77.72-0.09-1.151.021701211.410.01-22.800-22.82.18+9889000
'26/06/22887.87.81-0.17-2.132.514122081.980.03-600-2-622.18+2880000
'26/06/188.018.117.987.98-0.03-0.371.621161031.130.01+70-4+32.21-3878000
'26/06/177.978.117.978.01+0.04+0.51.762211111.990.02+40+11+152.2+1881000
'26/06/168.118.117.977.97-0.14-1.731.732101091.920.02-250-5-302.2+11880000
'26/06/158.058.258.028.11+0.1+1.252.87195892.190.02+33.80-8+25.82.2-6869000
'26/06/128.068.097.998.01+0.04+0.51.25162881.840.01+340-13+212.18-8875000
'26/06/118.318.317.97.97+0.04+0.55.17131961.360.01-13.20-14.2-27.42.15+5883-100
'26/06/108.258.257.927.93-0.2-2.464.063752361.590.03-1270+33-942.16-28878010.11
'26/06/098.448.448.18.13+0.03+0.374.21581271.240.01-530+2-512.21+13906010.11
'26/06/0888.37.868.1-0.39-4.595.184382381.840.04-870+6.54-80.42.24+4893+110.11
'26/06/0599.028.468.49-0.91-9.685.961,2085732.110.1-6960-18.3-7142.28+3889000
'26/06/049.69.648.899.4+0.63+7.188.552,6851,8991.410.26+3900-12.9+3772.65-549886000
'26/06/038.18.778.18.77+0.79+9.98.42761801.540.02+180+2.83+20.82.44+141,435000
'26/06/027.7687.747.98+0.22+2.843.353341941.720.03+720+6+782.44-381,421000
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
'26/06/017.737.867.57.76-0.06-0.774.66533861.690.05+460-4+422.3901,459000
'26/05/297.647.927.647.82+0.1+1.33.63116881.310.01+310-5+262.36-81,459000
'26/05/287.697.957.577.72+0.15+1.985.022511901.320.02+510+17+682.34-171,467000
'26/05/277.557.627.547.57+0.03+0.41.061921241.550.01+570-1+562.32+351,484000
'26/05/267.637.637.487.54-0.06-0.791.971391001.390.01+2600+262.29+281,449000
'26/05/257.647.657.497.6-0.01-0.132.12651671.590.02+760+6+822.28+121,421000
'26/05/227.727.727.467.61-0.1-1.33.372602211.180.02+100+12.24+311,409000
'26/05/217.997.997.657.71-0.09-1.154.363312541.30.03-520+1-512.23+361,378000
'26/05/207.827.827.787.8-0.01-0.130.5160561.08-500-52.27-11,342000
'26/05/197.827.897.87.81-0.04-0.511.1596801.20.01-40+6+22.28+181,343000
'26/05/187.858.037.817.85-0.06-0.762.78115961.20.01-190+7-122.28+301,325000
'26/05/157.918.057.917.91-0.07-0.881.7547490.97+200+22.29+51,295000
'26/05/147.988.057.937.98001.52171421.530.02-190-2-212.29+11,290000
'26/05/138.058.057.947.98-0.02-0.251.38124711.740.01-20+202.3+51,289000
'26/05/12887.958000.62138891.550.01+340-3+312.3+11,284000
'26/05/118.048.147.918-0.04-0.52.861871141.640.01+230-10+132.28-91,283000
'26/05/088.038.137.878.04+0.04+0.53.253501891.850.03-50-8-132.2701,292000
'26/05/078.128.137.888-0.12-1.483.084142701.530.03-540+12-422.27+161,292000
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
'26/05/068.338.338.118.12-0.03-0.372.71861081.720.02+250-1+242.3-31,276000
'26/05/058.28.28.18.15-0.05-0.611.2289841.060.01+140+2+162.29+11,279000
'26/05/048.368.368.168.2-0.14-1.682.4153981.560.01+100-9+12.28+101,278000
'26/04/308.438.438.338.34-0.09-1.071.19102841.220.01-460+5-412.27+91,268000
'26/04/298.628.628.388.43+0.02+0.242.8568720.940.01+330-1+322.301,259000
'26/04/288.448.448.418.41-0.03-0.360.3656660.84+190-6+132.28+11,259000
'26/04/278.428.548.388.44-0.09-1.061.88150742.020.01+70-5+22.27-121,258000
'26/04/248.68.68.468.53-0.07-0.811.63134771.730.01+230+12+352.27-11,270000
'26/04/238.898.898.538.6-0.29-3.264.052141171.830.02+140+5+192.25+21,271000
'26/04/228.978.978.778.89-0.01-0.112.2598771.280.01-50+2-32.24+111,269000
'26/04/218.958.978.888.9+0.02+0.231.0189691.290.01+300+32.25+31,258000
'26/04/208.7198.718.88-0.04-0.453.25156971.610.01-1400-142.25-21,255000
'26/04/178.728.958.68.92+0.28+3.244.052331571.480.02+20.40-2+18.42.26-151,257000
'26/04/168.618.778.588.64+0.06+0.72.212091431.460.02+4200+422.25-31,272000
'26/04/158.538.628.498.58+0.05+0.591.52161981.650.01+660-1+652.22+61,275000
'26/04/148.578.578.478.53+0.05+0.591.181631221.330.01+670+1+682.1801,269000
'26/04/138.548.548.438.48+0.02+0.241.3141881.610.01+410+3+442.1401,269000
'26/04/108.448.528.418.46+0.03+0.361.3120891.350.01+2900+292.12-21,269000
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
'26/04/098.698.698.388.43-0.26-2.993.574872841.710.04-530+1-522.1+141,271000
'26/04/088.88.868.638.69-0.14-1.592.62832271.250.02+900+92.13+61,257000
'26/04/078.918.978.758.83-0.07-0.792.47142941.510.01-2900-292.12+101,251000
'26/04/02998.828.9-0.1-1.1122822161.30.03-470-4-512.13+101,241000
'26/04/019.19.199001.1185641.320.01-50+8+32.16-191,231000
'26/03/319.019.038.999-0.01-0.110.44100771.30.01-2100-212.16+141,250000
'26/03/309.019.0399.01-0.03-0.330.3371671.060.01-180-1-192.16+31,236000
'26/03/279.029.099.029.04000.7760481.260.01+1300+132.17-121,233000
'26/03/269.229.229.049.04001.99112631.770.01+1900+192.16+51,245000
'26/03/259.039.269.019.04+0.02+0.222.7777581.330.01-110+1-102.14+81,240000
'26/03/249.149.1499.02+0.01+0.111.5582621.330.01-3900-392.15+11,232000
'26/03/239.029.0599.01-0.03-0.330.551461061.370.01-430-9-522.17+111,231000
'26/03/209.069.0699.04-0.01-0.110.662621132.320.02-1900-192.19+61,220000
'26/03/199.19.119.019.05-0.01-0.111.1105741.420.01-28.20-3-31.22.19+51,214000
'26/03/189.089.199.06-0.02-0.221.12321471.580.02+100+2+122.21+171,209-200
'26/03/179.069.179.069.08-0.02-0.221.2159660.890.01-50+9.42+4.422.2+61,192020.17
'26/03/169.089.129.019.1+0.03+0.331.21106641.650.01-3.150-1-4.152.2+61,186020.17
'26/03/139.039.119.039.07-0.04-0.440.8889841.060.01-210-2-232.2+161,180020.17
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
'26/03/129.159.159.089.11-0.04-0.440.7783461.810.01-30-3-62.22+61,164020.17
'26/03/119.19.29.19.15+0.05+0.551.162541.150.01+40+2+62.22-11,158020.17
'26/03/109.269.399.099.1-0.02-0.223.2986940.920.0100+2+22.23-11,159020.17
'26/03/099.39.39.069.12-0.18-1.942.581501401.070.01-550-2-572.22+291,160020.17
'26/03/069.269.319.189.3+0.05+0.541.4162521.190.01-40-1-52.25+101,131020.18
'26/03/059.359.49.239.25+0.13+1.431.86106821.290.01-10-2-32.25-91,121020.18
'26/03/049.329.349.089.12-0.18-1.942.82041121.820.02-250-1-262.25+281,130020.18
'26/03/039.369.429.269.3-0.12-1.271.7100991.010.0100002.26-61,102020.18
'26/03/029.459.459.369.42+0.01+0.110.961071080.990.01-50-3-82.26-21,108020.18
'26/02/269.499.499.379.41-0.08-0.841.26931040.90.01+17.90-3+14.92.27+91,110020.18
'26/02/259.489.539.439.49+0.01+0.111.0574750.980.01+10-6-52.2601,101020.18
'26/02/249.329.549.329.48-0.03-0.322.31150971.550.01-160+1-152.26+21,101020.18
'26/02/239.219.539.219.51+0.3+3.263.471621451.120.02+670-4+632.27+11,099020.18
'26/02/119.199.319.169.21+0.03+0.331.63171712.410.02+570+2+592.23-11,098020.18
'26/02/109.29.39.19.18-0.01-0.112.18116711.630.01+220-3+192.19+81,099020.18
'26/02/099.429.458.939.19-0.23-2.445.522591172.220.02+200+14+342.27+81,091020.18
'26/02/069.419.429.389.42-0.06-0.630.4254800.680.01-6.490+0.9-5.62.17-61,083020.18
'26/02/059.569.569.419.48-0.08-0.841.57621570.390.01+1300+132.17+31,089020.18
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
'26/02/049.419.649.419.56+0.16+1.72.4556431.310.01+120-1+112.17+21,086020.18
'26/02/039.589.589.399.4002.02656510.01+10+0.97+1.972.1601,084020.18
'26/02/029.859.859.49.4-0.25-2.594.66118961.230.01-2700-272.16+131,084020.18
'26/01/309.759.849.559.65+0.01+0.13.012091211.730.02-350-4-392.18-51,071020.19
'26/01/299.639.79.589.64-0.13-1.331.2383880.940.01-40+1-32.19+161,076020.19
'26/01/289.629.899.589.77+0.15+1.563.222011331.510.02+390+3+422.23-151,060020.19
'26/01/279.919.979.559.62-0.29-2.934.243282041.610.03-120-1-132.2101,075020.19
'26/01/269.5510.159.559.91+0.36+3.776.285383121.720.05-61.40+11.9-49.42.22-251,075020.19
'26/01/239.589.669.479.55-0.02-0.211.994581672.740.04-1690-1.1-1702.25+51,100020.18
'26/01/2210.0510.39.549.57-0.43-4.37.61,2008241.460.12-1980+1.72-1962.35-911,095+220.18
'26/01/219.07109.0710+0.9+9.8910.21,0714562.350.1-3170-3.43-3202.46+811,186000
'26/01/209.119.159.089.1-0.03-0.330.772171221.780.02-1300-132.65+71,105000
'26/01/199.19.169.19.13-0.03-0.330.661611161.390.01+270-1+262.66+151,098000
'26/01/169.299.39.169.16-0.03-0.331.5292871.050.01+9.8600+9.862.64+61,083000
'26/01/159.149.29.149.19+0.03+0.330.6686561.530.01+1600+162.63+21,077000
'26/01/149.149.249.19.16+0.02+0.221.53195991.970.02+1500+152.63+221,075000
'26/01/139.29.29.139.14-0.06-0.650.7667641.040.01+900+92.62-11,053000
'26/01/129.329.359.29.2+0.04+0.441.641511341.120.01-19.70+1-18.72.61+31,054000
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
'26/01/099.149.189.119.16+0.02+0.220.7794591.60.01+330+2+352.63-91,051000
'26/01/089.19.169.079.14+0.01+0.110.9963551.140.01+1800+182.61+41,060000
'26/01/079.19.269.19.13+0.03+0.331.76109941.160.01+200+1+212.6+81,056000
'26/01/069.169.2499.1-0.06-0.662.622791561.790.03+3700+372.59-151,048000
'26/01/059.549.549.119.16-0.41-4.284.494482941.520.04-920-2-942.57-191,063000
'26/01/029.69.619.579.57-0.07-0.730.41868610.01-500-52.62+51,082000
'25/12/319.669.699.649.64-0.03-0.310.5262770.80.01-600-62.63+21,077000
'25/12/309.699.699.659.67000.4132710.45+100+12.63+21,075000
'25/12/299.689.689.659.67-0.08-0.820.3182521.580.01-500-52.63+61,073000
'25/12/269.719.789.699.75+0.03+0.310.9373511.430.01+20-202.63-31,067000
'25/12/249.829.859.719.72-0.01-0.11.4465461.420.01-700-72.63-81,070000
'25/12/239.89.89.79.73-0.01-0.11.0361680.90.01-500-52.63-11,078000
'25/12/229.839.839.719.74+0.03+0.311.2455421.30.01+1500+152.6401,079000
'25/12/199.719.759.79.71+0.01+0.10.5238400.96-400-42.63+111,079000
'25/12/189.759.769.659.7-0.03-0.311.1376741.030.01+10+1+22.63-51,068000
'25/12/179.739.89.739.73-0.02-0.210.72106781.360.01-1200-122.63-21,073000
'25/12/169.819.839.79.75-0.08-0.811.322151531.40.02-620+1-612.64-131,075000
'25/12/159.839.879.819.83000.61115761.520.01-40+1-32.71+201,088000
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
'25/12/129.99.919.819.83-0.04-0.411.0176551.380.01-200-22.71+11,068000
'25/12/119.989.989.859.87+0.02+0.21.3288611.440.01-800-82.71-141,067000
'25/12/109.99.99.859.85-0.05-0.510.5161521.170.01+20+1+32.72-51,081000
'25/12/099.999.999.99.9+0.01+0.10.9130241.242.7201,086000
'25/12/089.8510.159.859.89+0.02+0.23.0473381.920.01-1300-132.72+141,086000
'25/12/0510109.879.87-0.05-0.51.3148510.94+10+1+22.72+51,072000
'25/12/049.919.959.879.92+0.01+0.10.8166451.460.012.72+121,067000
'25/12/039.919.959.899.91+0.01+0.10.6175441.70.01-200-22.72+101,055000
'25/12/029.949.959.99.9-0.02-0.20.535321.08+10+1+22.73+71,045000
'25/12/019.929.989.929.92+0.01+0.10.6150461.08-300-32.72+31,038000
'25/11/289.98109.879.91-0.09-0.91.368521.310.01-80+1-72.73+41,035000
'25/11/279.93109.9310-0.05-0.50.742420.99+600+62.73+21,031000
'25/11/261010.059.810.05+0.05+0.52.578471.650.01+190+1+202.73+21,029000
'25/11/2510.0510.059.9510+0.02+0.2145271.67+1300+132.72-81,027000
'25/11/249.879.999.879.98+0.11+1.111.2252361.450.01+30+1+42.71+51,035000
'25/11/219.939.949.859.87-0.09-0.90.969671.030.01+8.540+1+9.542.71-71,030000
'25/11/209.8810.059.889.96-0.02-0.21.730291.0500+3+32.7-11,037000
'25/11/1910.110.159.989.98-0.01-0.11.745580.77-180+3-152.7+11,038000
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
'25/11/181010.059.99.99-0.06-0.61.4956521.080.01-20-1-32.71+51,037000
'25/11/171010.059.9210.05001.2962640.970.01+5.130-2+3.132.72-71,032000
'25/11/1410.0510.21010.05-0.1-0.991.9772431.680.01-20+4+22.71+61,039000
'25/11/1310.0510.259.9910.15+0.15+1.52.6114941.220.01+270+1+282.71-21,033000
'25/11/1210.0510.159.910+0.07+0.72.5263531.180.01+300+32.7-51,035000
'25/11/119.959.969.99.93-0.01-0.10.651570.90.01-100-12.701,040000
'25/11/101010.059.889.94-0.04-0.41.7124931.340.01-1800-182.73+201,040000