≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2428 興勤 / K線圖(日)

2428 興勤

日期: 09/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
255258.5-3.5-1.35%3.48%263264255
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3823.58億1,659833股/筆259.12.7718.110.74
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)
1,0002.6億1,465683張/筆260.4-1.5 (-0.58%)

連續漲跌: 連2跌  ( -5元 / -1.92%)

財報評分: 最新68分 / 平均64分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 興勤受邀參加康和綜合證券舉辦之線上法說會 (公告訊息 3小時前)

• 代重要子公司興勤（常州）電子有限公司公告董事會決議不分配股利 (公告訊息 09/08 16:59)

• 代重要子公司東莞為勤電子有限公司公告董事會決議不分配股利 (公告訊息 09/08 15:51)

• 興勤2026年08月份自結合併營業收入公告 (公告訊息 09/08 14:56)

• 〈焦點股〉興勤Q2獲利倍增賺逾半股本 站回月線觸漲停 (Anue鉅亨 08/12 13:29)

• 禾伸堂飆第3根漲停收復700元　被動元件3檔亮燈 (ETtoday新聞雲 08/12 11:35)

• 興勤董事會決議通過2026年第二季合併財務報告 (公告訊息 08/11 17:12)

• 興勤董事會決議訂定除息基準日 (公告訊息 08/11 16:33)

• 興勤2026年07月份自結合併營業收入公告 (公告訊息 08/06 14:07)

• 興勤2026年第二季合併財務報告董事會預計召開日期為2026年08月11日 (公告訊息 08/03 17:23)

• 日韓被動元件指標股暴跌 國巨、禾伸堂、華新科跌停 類股全面趴倒 (Anue鉅亨 07/13 12:28)

• 權值4王2檔熄火！台股漲900點全吐回　11檔被動元件摜跌停 (ETtoday新聞雲 07/13 12:20)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

• 代子公司興勤(宜昌)電子有限公司公告累積處分基金 (公告訊息 07/09 16:50)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 興勤2026年06月份自結合併營業收入公告 (公告訊息 07/08 14:15)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

• 台股盤中急殺逾千點 千金股6檔跌停淪重災區 穎崴跌停國巨掉榜 (Anue鉅亨 07/07 13:38)

• 被動元件開殺！7檔跌停　飆股國巨、禾伸堂垂淚 (ETtoday新聞雲 07/07 12:14)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

• 被動元件國巨跌破千元「閃見999」　曾經股王禾伸堂漲停拚千金 (ETtoday新聞雲 07/03 12:42)

• 興勤今年樂觀獲利估創高 喜迎日系同業停產轉單一路旺到明年 (Anue鉅亨 07/02 10:58)

• 代子公司東莞為勤電子有限公司依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 (公告訊息 07/01 18:06)

• 台積電最後一筆6960單暴拉！漲25元收最高2400　台股收漲412點 (ETtoday新聞雲 06/16 13:37)

• 興勤2026年05月份自結合併營業收入公告 (公告訊息 06/08 14:07)

2428 興勤 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共6,830日
成交價: 255元 (-3.5元/ -1.35%)成交張數: 1,382張成交金額: 3.58億元
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48高
近3日新低
連2跌
(-5元/ -1.92%)
第1165高
近7日新高
第171高
近7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
255元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年
'16/09/23
~09/22
15年
'11/09/26
~09/22
20年
'06/09/25
~09/22
今年
01/02
~09/22
起算價254.5253253.5253.5301.5154157.5177.5147171.562.324.824.05174.5
漲跌價+0.5+2+1.5+1.5-46.5+101+97.5+77.5+108+83.5+192.7+230.2+230.95+80.5
漲跌幅+0.2%+0.79%+0.59%+0.59%-15.4%+65.6%+61.9%+43.7%+73.5%+48.7%+309%+928%+960%+46.1%
振幅4.13%5.14%8.09%8.88%55.6%142%138%143%173%154%495%1371%1467%125%
成交張數3,3534,7011.06萬2.91萬10.8萬24萬40.7萬48.6萬60.1萬89萬191萬254萬396萬27.2萬
成交金額8.69億12.1億27.2億74.4億299億617億924億1,042億1,233億1,661億2,784億3,050億3,621億673億
週轉率2.62%3.67%8.31%22.7%84.2%187%317%379%469%695%1491%1982%3092%213%

* 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
'26/09/22263264255255-3.5-1.353.481,3821,6590.833.58-2850-7.55-292
'26/09/21260.5265258258.5-1.5-0.582.691,0001,4650.682.6-2150+6.64-20814.4-192,756070.25
'26/09/18258260254.5260+5.5+2.162.169702,0210.482.5+2110+9.71+22114.5-62,775-470.25
'26/09/17256259.5252254.5+0.5+0.22.958493,9350.222.17+24.30+0.6+24.914.3-392,781-2110.4
'26/09/16257.5257.5252.5254+1+0.41.984991,7670.281.27-1560-13.9-17014.3+262,820+1130.46
'26/09/15252260252253003.167941,4000.572.03+1920+11.5+20414.4-252,7940120.43
'26/09/14252.5256.5247.5253-2-0.783.538768,0900.112.21+3.550+14.6+18.114.3-92,819+3120.43
'26/09/11247.5263247255+4.5+1.86.392,2412,9170.775.76+4650+9.52+47414.4+462,828+390.32
'26/09/10248.5252244.5250.5+2+0.83.027911,1780.671.96-106-17-7.42-13014-202,782060.22
'26/09/09252255.5248248.5-5-1.972.961,2401,7360.713.11-369-156-13.2-53814+312,802-360.21
'26/09/08258.5259251253.5-6-2.313.0898011,8890.082.48-400-8-21.3-42914.2+252,771090.32
'26/09/07263266259259.5-0.5-0.192.691,4267,6530.193.74-108-8+3.21-11314.7+1672,746090.33
'26/09/04250263250260+15.5+6.345.322,4672,8140.886.38+1,0780+28.2+1,10614.8-812,579+390.35
'26/09/03250.5253244.5244.5-6-2.43.391,0991,7750.622.73-2990-15.6-31513.8-702,660+160.23
'26/09/02254256250250.5-5.5-2.152.341,2821,8550.693.24+48.7-20-1.17+27.514.2-1962,730050.18
'26/09/01253.5259253.5256+4+1.592.189111,1980.762.34+92.10+1.5+93.614+252,926-150.17
'26/08/31260266250252-10-3.826.112,3304,0390.585.96-581-13-11.5-60613.9-62,901+160.21
'26/08/28256.5265.5253.5262+9+3.564.743,3393,6430.928.69-55.3-530+11.2-57414.3+1242,907050.17
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
'26/08/27248.5254.5246253+7+2.853.461,5111,6780.93.79+226-358+11-12114.4+1542,783+550.18
'26/08/26252.5253.5246.5252+2.5+12.811,7851,9350.924.44+364-933+12.1-55614.3+532,629000
'26/08/25249250243.5249.5-1-0.42.596941,0960.631.71+59.9-138-11.2-89.314.1+12,576000
'26/08/24253.5258250.5250.5-3-1.182.966691,3120.511.7-2730+0.42-27214+32,575000
'26/08/21264269253253.5-13.5-5.065.992,29414,0920.165.95-1,2850-28.7-1,31314+692,572-1300
'26/08/20259281.5253267+10.5+4.0911.15,1927,4780.6914.1-849+1,904+33.8+1,08915-2572,503+2130.52
'26/08/19248262.5247256.5+4.5+1.796.151,9683,8700.515.08-195+226+9.58+4115.6-262,760+1110.4
'26/08/18254.5258252252-2.5-0.982.361,0081,3720.732.57-362+226-2.06-13815.7-302,786-1100.36
'26/08/17254256250254.5-0.5-0.22.359171,2890.712.32-3240+2.89-32116.1+602,816-1110.39
'26/08/14260260252255-4.5-1.733.081,7392,3090.754.45-535+20-13.6-52916.3+612,756+1120.44
'26/08/13255266255259.5+5+1.964.325,5146,2370.8814.4-2,660+90-5.44-2,57616.6+5182,695-10110.41
'26/08/12245254.5242.5254.5+23+9.945.182,2894,3450.535.74-243-12+25.6-23018.6+592,177+5210.96
'26/08/11230238228231.5+2.5+1.094.377279730.751.7-161+0.32+111-49.518.8+112,1180160.76
'26/08/10229231.5228.5229+4.5+21.343515320.660.81-58.80+4-54.818.9+482,107-1160.76
'26/08/07235237220224.5-7.5-3.237.335908860.671.34-1490-3.13-15218.9+252,059-1170.83
'26/08/06226232217232+3.5+1.536.566801,3840.491.53-92.8+122+4.32+33.519.1+682,034+2180.88
'26/08/05236236227228.5+2.5+1.113.985097240.71.18-9.030-0.46-9.4919.1-371,9660160.81
'26/08/04220229.5219226+2+0.894.695896980.841.32+9.110-8.82+0.2819.1+112,003+2160.8
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
'26/08/03216230215.5224+5.5+2.526.641,0881,9650.552.43-6.150-6.8-1319.1-801,992-2140.7
'26/07/31218.5218.5210218.5+19.5+9.84.271,0431,9450.542.25-3210+8.78-31219.2+2762,072-1160.77
'26/07/30203.5209196199-10-4.786.221,1001,4750.752.23-1220-3.28-12519.4+911,796+5170.95
'26/07/29214217197209-7-3.249.261,5021,7130.883.07+5520-13.4+53919.5-6591,705-1120.7
'26/07/28232.5232.5216216-24-106.888451,3440.631.88+1560-6.89+14919.3-632,364-5130.55
'26/07/27241244.5233240-1-0.414.775347360.721.27+48.40-2.36+4619.1-312,427-2180.74
'26/07/24250251.5239.5241-9.5-3.794.795128810.581.25-20.30-3.53-23.819.1-22,4580200.81
'26/07/23259.5260246.5250.5-6.5-2.535.258381,2210.692.11-8.070-8.06-16.119.1+82,460+1200.81
'26/07/22262265.5255.5257+4.5+1.783.961,1841,8480.643.1-219+199-14.7-34.919.1-492,452+3190.77
'26/07/21253257.5249252.5+2.5+13.48511,1120.762.15+68.10-2.46+65.719.3+542,501+5160.64
'26/07/20260260241250-14-5.37.21,4832,6940.553.71+274+100-16+35819.2-3882,447+1110.45
'26/07/17280280263264-25-8.655.881,6242,1860.744.39+628-38-21.9+56819-2132,835+5100.35
'26/07/16289.5299288.5289-6-2.033.569601,3010.742.82-165+1+6.08-15718.6+563,048050.16
'26/07/15294300291295+4+1.373.091,2071,4050.863.56-325-2+16.9-31118.7+842,992050.17
'26/07/14292.5302.5279.5291-4.5-1.527.782,2282,4540.916.43+2020-6.81+19519-2362,908-450.17
'26/07/13320.5322.5292.5295.5-29.5-9.089.232,8649,7870.298.7-1,0840-72.1-1,15618.8+1993,144090.29
'26/07/09310331308.5325+24+7.977.483,8376,5430.5912.5+802-1+57.2+85819.7+5492,945+890.31
'26/07/08309309293301-8.5-2.755.171,7642,6050.685.31-36.40-8.47-44.919.1-742,396-1710.04
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
'26/07/07344.5347309.5309.5-34-9.910.94,2745,5670.7713.8-1,802+500-26.7-1,32919.1+1452,4700180.73
'26/07/06351363.5325.5343.5+1.5+0.4411.16,3836,8830.9322-794+1,200-91.3+31420.5-4722,325-28180.77
'26/07/03303342301342+31+9.9713.24,5635,1200.8915.4+9570+105+1,06321.1+1,0772,797+34461.64
'26/07/02300313299.5311+7+2.34.441,75310,5720.175.36+50.70-22+28.720.4+381,720-6120.7
'26/07/01319334303304-11-3.499.842,9696,2520.479.51+2530-51.2+20220.3-911,682-2181.07
'26/06/30302318300.5315+17+5.75.872,6544,2770.628.29+2930+82.5+37520.1+1611,773+1201.13
'26/06/29301305294298+1.5+0.513.718161,7060.482.45+88.70+2.5+91.219.9+271,612-1191.18
'26/06/26310312.5295296.5-11.5-3.735.681,6523,1880.525+95.3+1-36.3+6019.8-1131,585-5201.26
'26/06/25305313.5300.5308+4+1.324.282,3373,2800.717.19+1800+0.21+18019.7-1981,698+6251.47
'26/06/24295.5304.5295304+2.5+0.833.151,4412,2940.634.32-2.630-24-26.619.6-831,896+5191
'26/06/23311313.5300.5301.5-9.5-3.054.181,7793,2440.555.43+24.60-62.1-37.619.6-2371,979-4140.71
'26/06/22319320303311-5-1.585.382,6095,4360.488.09-2840-37.5-32119.5-182,216-12180.81
'26/06/18299322299316+17+5.697.693,6974,7910.7711.6+3580+49.2+40819.8+652,234+5301.34
'26/06/17279.5300279299+19+6.797.52,1023,7080.576.12+481-1+60.5+54119.6-1372,171+15251.15
'26/06/16310312.5279280-30-9.6810.83,4798,3760.4210.2-6810-72.8-75419.2-2602,308-9100.43
'26/06/15296.5319296.5310+19+6.537.733,3525,5700.610.4+5510+62.3+61319.7+162,5680190.74
'26/06/12294.5302286.5291+10+3.565.522,6733,9430.687.84+60.90+3.27+64.119.4+3352,5520190.74
'26/06/11279.5291.5272281-5-1.756.823,4605,7260.69.75+3960-54.8+34119.3-2362,217-9190.86
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
'26/06/10283307283286-3-1.048.37,5068,3150.922.4-102-1-41.3-14419-442,453+9281.14
'26/06/09278.5292271.5289+16.5+6.067.523,7304,4300.8410.6-116-1+60.1-56.519.1+822,497+2190.76
'26/06/08255.5277.5255.5272.5-10.5-3.717.772,0802,6120.85.57+189-1+11+19919.2-2072,415-2170.7
'26/06/05263287257283+18+6.7911.33,3514,3060.789.22-4850+66.7-41919+1052,622+5190.72
'26/06/04268270.5262265-6-2.213.141,0401,6340.642.78+2680-6.3+26219.4-582,517+1140.56
'26/06/03280280267271-5.5-1.994.71,6793,3800.54.56-3220-18.1-34019.2-442,575-2130.5
'26/06/02285.5292267276.5-6.5-2.38.832,9484,6240.648.09+664+71-47.7+68719.4-1482,619-2150.57
'26/06/01291304.5278283-9-3.089.083,9576,5040.6111.5-758+83-27.3-70318.9-412,767-5170.61
'26/05/29321.5321.5291292-0.5-0.1710.47,4088,8340.8422.7-8330-84-91719.5+792,808-14220.78
'26/05/28292.5292.5287.5292.5+26.5+9.961.882,8742,4751.168.4+3470+61.9+40920.1+1342,729+11361.32
'26/05/27260267.5255.5266+10+3.914.692,4384,4200.556.4-1030+40.3-62.919.9+562,595+4250.96
'26/05/26243.5257.5233256+13+5.3510.13,1453,5630.887.73+7200+33.2+75420-1592,539+10210.83
'26/05/25252253.5240243+0.5+0.215.572,6362,9840.886.43-2760-33.6-30919.4+552,698-5110.41
'26/05/22230.5243.5230242.5+12.5+5.435.872,1182,6660.795.07+3410+59.9+40119.6-222,643+1160.61
'26/05/21226235.5225.5230+7+3.144.482,7933,5390.796.44-4.830-2.82-7.6519.3+152,6650150.56
'26/05/20215233215223+9+4.218.413,4374,7670.727.76+3040+57.3+36119.3-4142,650+6150.57
'26/05/19211.5219211214+2.5+1.183.781,7731,9750.93.81+1880-6.08+18219.1-2253,064+490.29
'26/05/18203213201.5211.5+5.5+2.675.581,4392,6470.543+2030+4.35+20718.9+143,289+150.15
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
'26/05/15214220.5204.5206-6-2.837.552,8412,8960.986+2920-37.5+25518.8+2503,275-340.12
'26/05/14210.5219208212+9+4.435.423,2406,5990.496.87+2420+9.67+25218.5+2353,025-270.23
'26/05/13199203.5195.5203+1.5+0.743.971,3853,3680.412.78+3280+10.8+33918.402,790090.32
'26/05/12193204.5193201.5+8.5+4.45.962,8318,6100.335.65+8900+9.45+89918.1-42,790+390.32
'26/05/11191196185193+2.5+1.315.771,8502,4510.753.56+1480-8.69+13917.4+1732,794060.21
'26/05/08182193178190.5+2+1.067.963,9173,8291.027.35+6040+24+62817.3+392,621+260.23
'26/05/07185.5194.5183.5188.5+3.5+1.895.952,0332,3070.883.85+3920+41.8+43416.8+1392,582040.15
'26/05/06187187.5180185-0.5-0.274.041,0391,8800.551.91-92.90-27.1-12016.5+112,443040.16
'26/05/05181189181185.5+3.5+1.924.41,5941,5851.012.97+5010+18.7+52016.6-602,432040.16
'26/05/04177.5183176182+8+4.64.021,1151,2500.892.02+3430+34.4+37716.3-292,492040.16
'26/04/30180180.5174174-4.5-2.523.649561,1780.811.7-2000-6.72-20716-222,521040.16
'26/04/29177180172.5178.5+2.5+1.424.267711,2880.61.37-20-3.7-5.716.1-192,543-140.16
'26/04/28173179.5172.5176+3+1.734.055631,2820.440.99+490+14.2+63.216.1+62,562-150.2
'26/04/27175175167173-1.5-0.864.587268970.811.24-60.2-1-4.42-65.616.1+292,556060.23
'26/04/24176176170.5174.5+0.5+0.293.165831,5140.391.01+190+0.7+19.716.2-102,527-160.24
'26/04/23185185170.5174-10.5-5.697.861,3964,9590.282.47-18.40-24.7-43.116.2-232,537+170.28
'26/04/22184186183184.5+0.5+0.271.638041,0230.791.48+1240-3.04+12116.2+102,560060.23
'26/04/21183.5184.5181.5184+0.5+0.271.639771,0730.911.79+3430-3.88+33916.1+332,550060.24
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
'26/04/20184185.5182183.5+1+0.551.921,0241,7310.591.88+108-1-8.42+98.616-252,517+160.24
'26/04/17184.5186181182.5-0.5-0.272.731,1501,2870.892.11+279-1-2.95+27515.9-192,542050.2
'26/04/16183186.5179.5183+0.5+0.273.841,2002,2950.522.19+1740-5.74+16815.7-312,561050.2
'26/04/15185187181.5182.5-2.5-1.352.972,0302,4110.843.73+36.50-17.8+18.715.5-92,592+150.19
'26/04/14186.5188.5182185+8+4.523.674,8405,3090.918.97-1,1770+22.5-1,15415.5-1012,601-140.15
'26/04/13169180169177+8+4.736.512,5862,5321.024.56+86-1+48.4+13316.3+1582,702+250.19
'26/04/10170.5172.5167.5169+7+4.323.092,0782,5590.813.54-330-0.43+31.3-29916.2-102,544030.12
'26/04/09157162155162+6+3.854.491,0361,2020.861.65-670+4.21-62.816.5+222,554+130.12
'26/04/08153158.5151156+8+5.415.073,7483,2551.155.75+1,216-1,830+11.1-60316.6+1082,512010.04
'26/04/07152152.5145.5148-2-1.334.672,0712,0850.993.06+1,003-1,220-3.45-22015.6+122,404010.04
'26/04/02156156149.5150-5.5-3.544.184551,0130.450.69-1260-2.73-12914.9+202,392010.04
'26/04/01153.5156.5153155.5+6+4.012.342343340.70.36+31-0.43+9.08+39.715-22,372+110.04
'26/03/31153.5154.5148.5149.5-4-2.613.914575920.770.69+580-4.26+53.815-262,374000
'26/03/30153.5154.5152153.5-4-2.541.592615020.520.4+260-5.37+20.615+92,400000
'26/03/27154157.5154157.5002.221712900.590.27+340+1.15+35.114.9+32,391000
'26/03/26159160.5157157.5-0.5-0.322.221995930.340.32-13-0.060-13.114.9-22,388000
'26/03/25157.5159.5157.5158+4+2.61.32843280.870.45+114-0.07+7+12114.9-562,390000
'26/03/24157.5157.5151154-0.5-0.324.214675150.910.72+1360-5.76+13014.8-152,446000
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
'26/03/23156157154154.5-6.5-4.041.864686560.710.73-2200-19.2-23914.7+302,461000
'26/03/20162.5165160.5161-1-0.622.783073560.860.5-1150-1.98-11714.9-52,431000
'26/03/19164165162162-3-1.821.823565000.710.58-3.910-3.31-7.2215+102,436000
'26/03/18166.5168163.5165+0.5+0.32.745888030.730.97+19.4-42-4.87-27.515-392,426000
'26/03/17160.5165.5160164.5+4.5+2.813.447748310.931.26+950+23.7+11915+232,465000
'26/03/16160161.5157.5160002.53204000.80.51-78.10-6.32-84.514.9+252,442000
'26/03/13156161155160+2+1.273.84885550.880.77-40.50-2.09-42.615-72,417000
'26/03/12161162.5157158-3.5-2.173.415971,0640.560.95-145-48-16.2-20915+322,424000
'26/03/11164164.5160.5161.5-4-2.422.421,2831,7810.722.08-7870-24.7-81215.1+952,392-200
'26/03/10162.5168160165.5+8+5.085.085826790.860.96+1510+18.2+16915.6-1312,297020.09
'26/03/09159160.5154.5157.5-13.5-7.893.511,0591,3420.791.66-93.40-19.2-11315.5-2692,428-420.08
'26/03/06175177170.5171-3.5-2.013.724787,5080.060.83-1630-11.4-17415.602,697+160.22
'26/03/05174176172174.5+6+3.562.375164,1570.120.9+204-25-20.6+15815.7-252,697-150.19
'26/03/04178179168168.5-10.5-5.876.1587215,3330.061.49-3470-21.1-36815.6+732,722060.22
'26/03/03188.5189179179-8.5-4.535.337076,6520.111.29+51.10-5.1+4615.7+102,649-260.23
'26/03/02182188.5181.5187.5-2-1.063.695591,2990.431.04+208-1+18.8+22615.7-132,639-280.3
'26/02/26191191.5186.5189.5002.649031,1970.751.71+3590-3.45+35515.6+252,6520100.38
'26/02/25189190.5185.5189.5+2.5+1.342.671,4001,5200.922.63+636+26-10.3+65115.4-512,6270100.38
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
'26/02/24179187.5179187+7+3.894.721,7491,8710.933.22+888+24+52.2+96415-42,678+6100.37
'26/02/23176181175.5180+6.5+3.753.171,0301,2840.81.85+5040+23.2+52714.3-662,682+140.15
'26/02/11173174170.5173.5+1.5+0.872.033474300.810.6+97.70+5.95+10413.9+162,748030.11
'26/02/10173174.5169.5172+3.5+2.082.973537700.460.6+210-1+2013.8+122,732030.11
'26/02/09169.5170167.5168.5+1.5+0.91.51903790.50.32+370+1.54+38.613.8+32,720-130.11
'26/02/06167.5168163167-2-1.182.963708310.450.62-92.3+135-6.7+3613.802,717040.15
'26/02/05170171.5168169-2-1.172.052631,2420.210.44+26+48-1+7313.9-142,717040.15
'26/02/04168171167.5171+1.5+0.882.062071,0950.190.35-12+27+1.77+16.813.9-32,731040.15
'26/02/03167170.5164.5169.5+6+3.673.674046600.610.68+77+70+7.25+15413.9-292,734+140.15
'26/02/02166166162163.5-3.5-2.12.44561,0300.440.75+1450-17.5+12713.8-252,763+230.11
'26/01/30170.5171165.5167-4-2.343.226097930.771.02-760-7.35-83.313.7-122,788010.04
'26/01/29174174169171-2.5-1.442.886729790.691.15-2540-15.9-27013.7+92,800-110.04
'26/01/28176.5178173173.5-1.5-0.862.863965500.720.69-87.10-6.27-93.413.9+62,791020.07
'26/01/27174176173.5175+1+0.571.443053910.780.53+1400-2.65+13714-52,785020.07
'26/01/26177177172.5174-3-1.692.546198400.741.08-138-40-13.6-19113.9-782,790+120.07
'26/01/23180183176177-1-0.563.936678320.81.19-106-41-17.5-16514+1362,868010.03
'26/01/22173.5181173.5178+7+4.094.391,0641,1120.961.9+382-59+36.8+36014.1-52,732010.04
'26/01/21175176171171-5-2.842.846618920.741.15+101-85-0.61+15.413.9-202,737010.04
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
'26/01/20180180175.5176-4-2.222.56231,5420.41.1-83-45-5.1-13313.9-472,757010.04
'26/01/19178.5181.5176.5180+2+1.122.819101,9980.461.64+249-10+1.24+24013.9+252,804010.04
'26/01/16179.5180174.5178+0.5+0.283.15908730.681.05+45-24-0.25+20.813.8-12,779-110.04
'26/01/15179.5181.5177.5177.5-1-0.562.248211,5840.521.47-680-17.1-85.113.7+242,780020.07
'26/01/14177181.5177178.5+3+1.712.561,2931,7130.752.32-13-34+15.4-31.613.8+312,756-120.07
'26/01/13175176171.5175.5+1.5+0.862.595509790.560.96+163-152+1.22+12.213.8-42,725+130.11
'26/01/12174.5178.5173174+2+1.163.25661,5440.370.99+132-90+5.87+47.913.7+32,729020.07
'26/01/09171173168.5172+1+0.582.634466880.650.76+98-17-3.89+77.113.6-32,726020.07
'26/01/08177177170171-6-3.393.958231,1320.731.41-272-1-23.2-29613.5+252,729020.07
'26/01/07179.5181177177-1.5-0.842.244691,2120.390.84+26-3-5.71+17.313.7-372,704020.07
'26/01/06178181177.5178.5+1.5+0.851.985179620.540.93+198-28+5.64+17613.6-202,741+120.07
'26/01/05183183.5175.5177-4-2.214.429342,7340.341.67+7-5-69.2-67.213.6-22,761-210.04
'26/01/02175183175181+6.5+3.724.581,0051,1970.841.81+920+46.6+13913.6-92,763+230.11
'25/12/31172175.5171174.5+2.5+1.452.623805150.740.66+102-1+28.3+12913.6-202,772010.04
'25/12/30172172.5170.5172001.162511,1490.220.43+12-28-3.33-19.313.5+182,792010.04
'25/12/29172174171172+0.5+0.291.753034150.730.52+400+19.5+59.513.5-12,774010.04
'25/12/26173.5174.5171171.5-1.5-0.872.023888820.440.67+95-43-1.47+50.613.5-62,775010.04
'25/12/24174177173173-0.5-0.292.312483660.680.43-15-19-6.08-40.113.4+262,781010.04
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
'25/12/23179179173173.5-4.5-2.533.374641,0640.440.81-2-90-29-12113.4-392,755010.04
'25/12/22176.5179176178+3.5+2.011.723924620.850.7+179-1-9.08+16913.4-392,794010.04
'25/12/19175177.5174174.5-0.5-0.2925155220.990.91+730+20.1+93.113.3-512,833-110.04
'25/12/18171.5176171.5175+2.5+1.452.613624200.860.63+150+15.8+30.813.3+602,884020.07
'25/12/17173175172.5172.5+1+0.581.462283740.610.4+53-1+5.85+57.813.4-172,824020.07
'25/12/16175.5175.5170171.5-5-2.833.126689960.671.15+112+17-20.7+10913.4-492,841020.07
'25/12/15177.5178175.5176.5-4-2.221.396399770.651.13-228-20-5.88-25413.3-212,890020.07
'25/12/12182.5183180180.5-1-0.551.653691,1670.320.67-96-1-5.97-10313.4-172,911020.07
'25/12/11187188181181.5-4.5-2.423.767881,5240.521.44-259-66-40.8-36613.4+732,928-320.07
'25/12/10183187.5182.5186+3+1.642.737739120.851.44-31-1+2.55-29.513.5-192,855+150.18
'25/12/09182.5185179.5183-0.5-0.2737089240.771.3+154-1+18.1+17113.6-412,874-240.14
'25/12/08183.5184.5182183.5+1.5+0.821.373765000.750.69+148-59-3.08+85.913.5-302,915-360.21
'25/12/05183183180.5182-1.5-0.821.365067060.720.92-1430-16.2-15913.4+82,945090.31
'25/12/04188189182183.5-6-3.173.691,2942,1400.62.39-7770-37-81413.5+1192,937-290.31
'25/12/03184.5192184.5189.5+6.5+3.554.11,5131,5800.962.86+4720+48.5+52013.9-642,8180110.39
'25/12/02186188182.5183-0.5-0.2738328770.951.54+2410-0.08+24113.6-832,882-1110.38
'25/12/01189189183183.5-5.5-2.913.177421,1080.671.37-44+17-6.21-33.213.3-682,965+1120.4
'25/11/28191195187.5189+1+0.533.991,3881,6920.822.64-350-8.68-43.713.4-173,0330110.36
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
'25/11/27187191.5185188+2.5+1.353.59162,1190.431.72+840+30.4+11413.4-173,0500110.36
'25/11/26188188184185.5-0.5-0.272.158933,9580.231.66-460-12.3-58.313.4-233,067-4110.36
'25/11/25189.5190185186-1.5-0.82.679942,1730.461.86+175+29-1.85+20213.5-693,0900150.49
'25/11/24192193187187.5-3-1.573.151,6209,6950.173.06-40.8+29-14.4-26.213.4-373,159-5150.47
'25/11/21192.5202189.5190.5-7.5-3.796.313,21426,5670.126.26-320+50-33.4-30313.4-73,196-32200.63
'25/11/20202205195.5198+3+1.544.876,53812,8170.5113.2-392+799-29.5+37713.7+33,203+2521.62
'25/11/19194.5202.5189195+6+3.177.148,51023,2170.3716.7-924+1,148+68.9+29313.8+3783,200+31501.56
'25/11/18178195177.5189+10.5+5.889.84,0355,3840.757.68+325+1,153+54.6+1,53314.5-1292,822-8190.67
'25/11/17181.5185178178.5-4-2.193.841,0902,5100.431.97+2510-7.08+24414.4-622,951-10270.91
'25/11/14186189.5182182.5-9.5-4.953.911,3293,5490.372.47-238-1+1.7-23714.2-183,013+31371.23
'25/11/13185.5192.5185.5192+6+3.233.761,6491,9410.853.14+850+4.78+89.814.3-173,031+260.2
'25/11/12189190.5186186-3-1.592.387781,2450.621.46-460-36.3-82.314.2-293,048-240.13
'25/11/11190194188189+0.5+0.273.181,3611,9110.712.6-6-35+47.1+6.1114.2+83,077060.19
'25/11/10186190185188.5+2+1.072.688891,4720.61.66+470+9.38+56.414.2-203,069060.2
'25/11/07183193182186.5+1.5+0.815.952,0122,0870.963.77-3990+23.8-37514.2+1273,089060.19
'25/11/06186.5187182185002.71,0472,5670.411.93+240+6.39+30.414.4-162,962060.2
'25/11/05183186181185-3.5-1.862.651,2891,7090.752.36+2260-6.91+21914.5-662,978-460.2
'25/11/04191194.5188188.5-1.5-0.793.421,9102,0570.933.66-232-1+2.04-23114.3+1103,044-2100.33
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
'25/11/03189193.5187190+1+0.533.441,2921,3110.992.46-59-1-2.09-62.114.4-292,934-2120.41
'25/10/31193.5194188.5189-3-1.562.861,5201,8240.832.89-1780+0.66-17714.3+752,963-5140.47
'25/10/30196197.5189192-3-1.544.362,1804,0520.544.19+4270-16.3+41114.4-392,888-7190.66
'25/10/29199.5201193.5195-2.5-1.273.82,8713,7620.765.62+950-41.3+53.614.3+592,927-6260.89
'25/10/28205208197197.5-6.5-3.195.393,5054,7500.747.04+2030-72.9+13014.2-12,868-13321.12
'25/10/27207209.5199204+2+0.995.23,8154,1980.917.75+95+54-5.81+14314.2+1382,869-12451.57
'25/10/23204.5213199202-2.5-1.226.8511,24122,5130.523.2-832+104-49.6-77814.1+3092,731-14572.09
'25/10/22186.5204.5186204.5+18.5+9.959.958,45211,6410.7316.8+785+3+135+92314.6-2692,422+57712.93
'25/10/21185.5196184186+1.5+0.816.55,04214,1670.369.51+105+52-97.3+59.714.1-1482,691+1140.52
'25/10/20178185.5176.5184.5+11+6.345.194,0856,4870.637.41+184+165+176+52514+722,839+3130.46
'25/10/17172177171.5173.5+1.5+0.873.21,9473,8990.53.4+940+8.95+10313.9+1322,767+5100.36
'25/10/16171174.5171172+2.5+1.472.061,3802,4480.562.38+4950+19.1+51413.8-1332,635-250.19
'25/10/15166172165169.5+5+3.044.268522,0410.421.44+1250+11.1+13613.5+622,768+270.25
'25/10/14170170164164.5-3.5-2.083.571,1191,2180.921.87+2180+2.14+22013.5-1002,706-250.18
'25/10/13159168159168+1+0.65.398601,1480.751.42+2040+0.96+20513.3-302,806-1870.25
'25/10/09170170167167-1.5-0.891.786909360.741.16+430-7.12+35.913.1-122,836-1250.88
'25/10/08170170168168.5-3.5-2.031.169041,2870.71.53+160+0.6+16.613.1-1032,848-2260.91
'25/10/07173.5176171172+1.5+0.882.932,1932,4820.883.79-2420+6.64-23513+892,9510280.95
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
'25/10/03169172167.5170.5+4.5+2.712.711,6381,8060.912.78-2900-0.89-29113.2+952,862+5280.98
'25/10/02170170.5166166-2.5-1.482.671,3411,6020.842.25+870+0.37+87.413.3-1682,767-4230.83
'25/10/01172175168168.5-2.5-1.464.091,9152,6790.713.27-3710+3.04-36813.2-682,9350270.92
'25/09/30173174.5167.5171004.091,9122,0440.943.24-4370-4.66-44213.5+653,003+16270.9
'25/09/26169.5177.5165171-0.5-0.297.294,1224,4190.937.07-4650-11.7-47713.8+1542,938-2110.37
'25/09/25175.5175.5169.5171.5-5-2.833.45,4015,7550.949.31-2250-75.6-30114.1-5692,784-41130.47
'25/09/24163.5176.5162176.5+16+9.979.037,62910,5080.7313-3190-1.05-32014.2+4893,353+44541.61
'25/09/23161163157160.5+3+1.93.812,0612,2680.913.3-1.910-56.4-58.314.4+1292,864+7100.35