≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1709 和益 / K線圖(日)

1709 和益

日期: 11/04
成交價昨收漲跌價漲跌幅振幅開盤最高最低
48.444+4.4+10%8.3%45.248.444.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
34,91316.56億18,3431.9張/筆47.422.5724.080.29
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)
13,2455.95億7,3501.8張/筆44.91-3.5 (-7.37%)

連續漲跌: 連4跌→漲  ( +4.4元 / +10%)

財報評分: 最新40分 / 平均41分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 外資狠砍1073億！記憶體3檔、台積電慘遭提款　進出前10大一文看 (ETtoday新聞雲 11/03 16:30)

• 外資終止連10賣！一文看進出前10大　回補友達4.4萬張 (ETtoday新聞雲 10/21 17:26)

• 【量大強漲股整理】台股受到外資賣超震盪回檔，別被外資騙了，本周 3 大轉折點曝光，錯過絕對後悔！ (Anue鉅亨 10/20 18:21)

• 快訊／台股收跌529點　台積電跌15元收2405 (ETtoday新聞雲 10/20 13:34)

• 外資對台積電連9砍！累計提款逾12萬張　今日進出前10大一文看 (ETtoday新聞雲 10/19 17:37)

• 快訊／台股收漲141點　台積電尾盤見6066張賣單、收跌20元 (ETtoday新聞雲 10/16 13:37)

• 10檔飆股「抓去關」新名單　聯一光、聯茂明起處置到10／19 (ETtoday新聞雲 10/07 18:08)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 外資連2買！今加碼台股219億元　進出前10檔一次看 (ETtoday新聞雲 10/01 16:50)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 台股收漲308點48K得而復失　台積電漲5元至2480 (ETtoday新聞雲 09/30 13:34)

• 外資拒抱股過中秋！重砍友達近8萬張　進出前10大一文看 (ETtoday新聞雲 09/24 17:23)

• 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)

• 係因和益有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 09/23 15:57)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 外資連2買！進出前10大一文看　掃貨力積電、華邦電 (ETtoday新聞雲 09/18 17:16)

• 快訊／台積電領漲！大漲35元至2460　台股收最高大漲893點、站穩47k (ETtoday新聞雲 09/18 13:38)

• 澄清媒體報導 (公告訊息 09/16 17:19)

• 46K得而復失！台股收漲337點　台積電持平至2380 (ETtoday新聞雲 09/16 13:35)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 外資砸490億回補台股！爆買2檔記憶體　成南亞科飆天價大功臣 (ETtoday新聞雲 08/27 16:48)

• 台股收漲143點　台積電翻黑跌5元至2410 (ETtoday新聞雲 08/27 13:32)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 和益董事會決議2026年上半年度不發放股利 (公告訊息 08/12 16:59)

• 和益董事會決議通過總經理續任 (公告訊息 08/12 16:52)

• 和益董事會決議2025年下半年度盈餘分派現金股利除息基準日事宜 (公告訊息 08/12 16:51)

• 和益董事會決議委任第二屆永續發展委員會委員 (公告訊息 08/12 16:50)

• 和益董事會決議委任第四屆審計委員會委員 (公告訊息 08/12 16:50)

• 和益董事會決議委任第六屆薪酬委員會委員 (公告訊息 08/12 16:49)

• 和益董事會通過2026年第二季合併財務報告 (公告訊息 08/12 16:29)

• 和益董事會決議處分有價證券案 (公告訊息 08/12 16:26)

• 和益資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款標準 (公告訊息 08/12 16:24)

• 和益2026年第二季合併財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 14:55)

• 修正和益2025年度年報及2026年股東常會議事手冊部分內容 (公告訊息 07/29 16:44)

• 和益受邀參加台新證券所舉辦之法人說明會 (公告訊息 07/13 16:32)

• 代重要子公司益聯糖業股份有限公司公告2026年股東常會重要決議 (公告訊息 06/29 17:01)

1709 和益 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共9,165日
成交價: 48.4元 (+4.4元/ +10%)成交張數: 3.49萬張成交金額: 16.6億元
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448高
近4日新高
連4跌→漲
(+4.4元/ +10%)
第22高
近8日新高
第12高
近8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
48.4元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年
'06/11/06
~11/04
今年
01/02
~11/04
起算價48.153.351.464.326.218.5516.522.6520.6520.416.719.0511.916.65
漲跌價+0.3-4.9-3-15.9+22.2+29.85+31.9+25.75+27.75+28+31.7+29.35+36.5+31.75
漲跌幅+0.62%-9.19%-5.84%-24.7%+84.7%+161%+193%+114%+134%+137%+190%+154%+307%+191%
振幅9.88%18.9%28.2%35.1%155%261%303%223%245%248%337%296%482%300%
成交張數5.86萬8.12萬20.3萬42.9萬131萬150萬157萬166萬207萬392萬554萬615萬716萬156萬
成交金額27.4億38.7億106億241億600億648億659億677億774億1,266億1,563億1,666億1,835億658億
週轉率12.3%17%42.6%90%274%315%328%348%434%822%1161%1289%1502%327%

* 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
'26/11/0445.248.444.7548.4+4.4+108.334,91318,3431.916.6+51.1+16-10.9+56.18.86+1,02819,304+1985492.84
'26/11/0346.54743.744-3.5-7.376.9513,2457,3501.85.95+3,7870-1.06+3,7868.93-1,15218,276-33511.92
'26/11/0246.948.4546.2547.5-0.6-1.254.5710,4025,7371.814.93+1,142+1-5.15+1,1378.29-7619,428+93541.82
'26/10/3049.450.347.848.1-2.5-4.944.9411,9777,2571.655.83+1,2140-45.1+1,1698.15-32719,504-643451.77
'26/10/2953.353.849.950.6-2.7-5.077.3210,6877,1041.55.46+6810-0.89+6807.88-31519,831-254092.06
'26/10/2853.954.352.553.3+1.3+2.53.469,0835,9691.524.83-624+6-13-6317.72+4020,146-2404342.15
'26/10/2755.558.251.552-3.3-5.9712.124,39414,3071.7113.3+2,929+190-22+3,0977.83-3,14220,106+956743.35
'26/10/2256.457.95555.3-0.7-1.255.1820,92412,6971.6511.8-857+174+21-6627.23+40523,248-965792.49
'26/10/2157.658.154.856-0.5-0.885.8441,02923,7391.7323.1-9,089+173-72-8,9887.28+63622,843-126752.95
'26/10/205356.551.356.5+5.1+9.9210.126,78813,0062.0614.7-113+163-5.89+44.58.97+12722,207+1196873.09
'26/10/1953.154.650.451.4-3.5-6.387.6516,8239,8031.728.72+3,844+305-49.9+4,0998.81-2,82122,080-1645682.57
'26/10/1659.461.453.354.9-3.9-6.6313.840,38523,7941.722.6-2,4190-119-2,5388.13-1,81624,901+177322.94
'26/10/1561.262.658.558.8-5-7.846.4310,2578,2061.256.19-4020-2-4048.66-48226,717-207152.68
'26/10/145963.858.663.8+3.9+6.518.6810,1507,7591.316.27+4720-6+4668.74+33327,199+437352.7
'26/10/1357.460.15759.9+1.3+2.225.297,7776,2651.244.58+3960+20+4168.64-21126,866+216922.58
'26/10/1255.658.955.658.6-2.4-3.935.4113,2058,9521.487.5+1,9130-101+1,8128.6-2,76527,077-2336712.48
'26/10/0860.2625961+0.8+1.334.9810,9547,8701.396.69+1,7460-11+1,7358.2-27129,842-4489043.03
'26/10/0763.364.659.260.2-3.1-4.98.5345,44228,1541.6127.9-3,1230-18.4-3,1417.82-1,56030,113+211,3524.49
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
'26/10/0666.266.358.263.3-1-1.5612.670,92438,2901.8544.2-1,250+1,355-41.8+63.68.44-2,70331,673-3891,3314.2
'26/10/0563.864.363.664.3+5.8+9.911.219,2513,9924.8212.4+1,6340-95.2+1,5398.69+75134,376+3231,7205
'26/10/0255.558.554.758.5+5.3+9.967.1433,30713,2012.5219+3,4790-31.1+3,4488.36+80233,625+2961,3974.15
'26/10/0151.853.251.653.2+4.8+9.923.3128,4548,8143.2315.1+5,2650+155+5,4207.62+78032,823+3651,1013.35
'26/09/3044.148.44448.4+4.4+101046,89624,0751.9522+6,9710+20.6+6,9916.5+1,94932,043-17362.3
'26/09/2943.544.9543.244+0.5+1.154.0227,15916,1721.6812+8510+42.2+8945.04-60930,094-1687372.45
'26/09/2445.8546.4543.543.5-4.8-9.946.1148,88035,9891.3621.6-19,2960-90-19,3864.79-1,98830,703-1319052.95
'26/09/2347.550.545.548.3+2.35+5.1110.984,77845,4331.8740.7-1,1150+25.4-1,0908.49-22232,691+4641,0363.17
'26/09/2243.147.441.3545.95+2.85+6.611482,84939,1622.1236.3-5400+18.7-5218.52+4,28032,913+1265721.74
'26/09/2139.243.139.0543.1+3.9+9.9510.327,38312,6302.1711.6+3,5120+146+3,6588.61-48428,633+1464461.56
'26/09/1841.854238.739.2-3.75-8.737.6848,18827,7891.7319-13,3610-70.3-13,4317.77+1,42429,117-2433001.03
'26/09/1740.842.9539.142.95+3.9+9.999.8635,01218,3021.9114.6-1220+128+6.1610.4-4,54827,693+2435431.96
'26/09/1635.9539.0535.939.05+3.55+108.8721,30210,2202.088.24+4,5420-8.19+4,53410.2+85432,241+1613000.93
'26/09/153636.3534.335.5-0.55-1.535.698,4695,1481.653.01-3860-5.22-3919.26-20131,387+111390.44
'26/09/1436.236.735.336.05-0.15-0.413.8710,3157,7961.323.7-1,3870-106-1,4939.31+22131,588-141280.41
'26/09/1135.336.834.736.2+0.9+2.555.9516,2719,6131.695.86+25.40+65.8+91.39.51+1,14831,367+561420.45
'26/09/1036.2537.5534.9535.3-0.3-0.847.317,93814,1601.276.44-1,2310+73-1,1589.48+10330,219-8860.28
'26/09/0933.53633.535.6+2+5.957.4413,70510,0471.364.84+3,8050+0.37+3,8059.68-66530,116+25940.31
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
'26/09/0833.7534.132.833.6-0.6-1.753.86,5854,6161.432.2+2690+23+2928.87-30930,781+16690.22
'26/09/0734.534.733.334.2+0.2+0.594.126,3375,9811.062.15-4820+20.8-4618.82+34831,090+2530.17
'26/09/0434.134.933.834+0.55+1.643.298,1335,2591.552.79+1,3900-9.27+1,3818.87-37230,742-26510.17
'26/09/0335.1535.933.233.45-1.55-4.437.7111,95913,9090.864.07-1,0300+5-1,0258.6-84031,114-14770.25
'26/09/0234.7535.433.8535-1.4-3.854.2614,10912,4591.134.88-3,1840-216-3,4008.81+23031,954-16910.28
'26/09/0133.836.7533.5536.4+2.95+8.829.5731,42615,9331.9711.3+5,6010+228+5,8299.4+1,46031,724+771070.34
'26/08/3135.8536.2533.3533.45-2.7-7.478.0212,71724,4030.524.39-3,7290-193-3,9228.21+56530,264-36300.1
'26/08/2834.536.4534.1536.15+3+9.056.9422,95815,6931.468.22+5,7780+151+5,9299-74129,699+66660.22
'26/08/2737.3537.733.834.15-2.95-7.9510.526,50413,9621.99.41-6,5090-283-6,7937.83+46130,440000
'26/08/263537.133.1537.1+3.35+9.9311.719,57311,1561.757.05-2,5870+326-2,2609.19+2,32029,979000
'26/08/2534.43532.833.75-0.9-2.66.358,3124,9071.692.8+2990-32+2679.7-1,08927,659-100
'26/08/2434.2536.333.5534.65+1.35+4.058.2620,64110,0422.067.22-1,4120+20-1,3929.67+76928,748-6010
'26/08/2130.833.330.633.3+3+9.98.9115,2576,1682.475.03+3,3850+22+3,40710+15427,979-76610.22
'26/08/2032.5532.630.130.3-2.25-6.917.688,5306,9771.222.65+1,0560+22.7+1,0799.3-52527,825+1041370.49
'26/08/193233.8531.8532.55-0.15-0.466.126,4454,9551.32.12-4940+20-4749.07+56028,350-4330.12
'26/08/1832.5533.2530.9532.7-0.05-0.157.027,8565,7741.362.52-78.80+11.4-67.59.2+47927,790-20370.13
'26/08/1730.933.3530.5532.75+2.4+7.919.2313,7478,6731.584.51+3,7800+26.8+3,8079.23+1,36127,311-36570.21
'26/08/1429.932.229.530.35-0.3-0.988.8113,4827,9911.694.17+1,0780+4.42+1,0828.49+69325,950+59930.36
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
'26/08/1328.530.828.1530.65+2.65+9.469.4624,72410,9072.277.4+2,0750-25.4+2,0508.28+5,13525,257+14340.13
'26/08/1227.4528.327.0528+0.6+2.194.565,1622,7621.871.44-5020-64.8-5677.78+38620,122+1200.1
'26/08/1126.7527.726.227.4+0.1+0.375.494,2922,4531.751.16-2590+49.6-2107.84+75619,736-2190.1
'26/08/1028.328.552727.3-0.5-1.85.585,1503,5211.461.43+7420-0.06+7427.89+4618,980-17210.11
'26/08/0727.828.4527.3527.8+0.15+0.543.984,7683,0831.551.33+6790+8.96+6887.73+24718,934+22380.2
'26/08/0626.228.325.827.65+1.45+5.539.547,6154,2071.812.09-24.20-23.4-47.67.59+1,45818,687+10160.09
'26/08/0525.4526.825.226.2+1+3.976.355,3632,9341.831.4-4990-130-6307.59+75517,229-260.03
'26/08/0422.9525.222.6525.2+2.25+9.811.13,9012,0461.910.95-25.90-31-56.97.69+1,08716,474+480.05
'26/08/0323.223.5522.722.95-0.15-0.653.681,3758981.530.32-2780-28.7-3067.68-6515,387-440.03
'26/07/3123.523.6522.723.1+0.55+2.444.212,5331,3341.90.58-3610-1-3627.74-23615,452-480.05
'26/07/3023.92422.5522.55-1.45-6.046.043,0871,6051.920.72+4550-122+3347.83-36215,688-3120.08
'26/07/2924.4524.823.5524-0.55-2.245.093,7871,8991.990.91+1,3250+32+1,3577.76-31516,050-7150.09
'26/07/2824.625.424.324.55-1.4-5.394.244,7872,4101.991.19+1,6780+130+1,8087.48-1,06116,365-13220.13
'26/07/2726.552725.7525.95-0.3-1.144.762,4931,4981.660.65+2510-3.98+2477.12-617,426+13350.2
'26/07/2427.228.326.1526.25-0.95-3.497.95,1472,7291.891.39+5130+35.3+5487.07+18317,432+3220.13
'26/07/2328.128.527.127.2-0.7-2.515.024,6592,5651.821.29+6530+8.18+6616.96-20617,249-4190.11
'26/07/2227.5528.327.2527.9-0.2-0.713.745,2272,7401.911.46+1190-180-61.16.83+76917,455+4230.13
'26/07/2126.428.626.328.1+1.9+7.258.788,7934,1562.122.43-6800+48.4-6326.8+2,80016,686-9190.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2025.82725.5526.2+0.15+0.585.574,3812,7371.61.15+5060+47.8+5546.93+11113,886+10280.2
'26/07/1726.727.925.9526.05-1.15-4.237.175,8912,8622.061.57+8910+195+1,0866.81+22213,775-16180.13
'26/07/1627.527.8526.727.2-0.15-0.554.24,9052,3132.121.34-6390+24.7-6146.62+1,34713,553+1340.25
'26/07/1528.0528.125.8527.35-0.7-2.58.0211,0595,6351.963-2,1090+12.5-2,0966.75+1,98312,206-4330.27
'26/07/1428.328.326.828.05+1.25+4.665.616,8968,8471.914.67+2,4170+1.22+2,4187.17-2210,223+18370.36
'26/07/1326.326.825.726.8+2.4+9.844.5118,7709,0352.085+6,5240+80+6,6046.66+3,15610,245+15190.19
'26/07/0923.952523.524.4+0.45+1.886.263,8571,92620.94-7410-3.67-7455.29+1,4237,089+140.06
'26/07/0824.5524.7523.423.95-0.55-2.245.512,8321,6901.680.68+3.910-70.7-66.75.45+235,666+130.05
'26/07/0724.325.1524.0524.5-0.35-1.414.435,2152,5062.081.28+1800+78+2585.44+4225,643020.04
'26/07/0624.4525.4524.124.85+1.15+4.855.75,9922,8772.081.48+9120-6.5+9065.4+8255,221020.04
'26/07/0323.524.4523.423.7+0.3+1.284.494,6912,4891.881.12+4700-1.87+4685.21+5274,396020.05
'26/07/0222.6523.422.623.4+0.2+0.863.452,8931,5161.910.67+1490-2+1475.11+3393,869020.05
'26/07/0122.2523.922.123.2+1.25+5.698.27,4153,5802.071.7-32.20-12.2-44.45.07+1,4143,530+220.06
'26/06/3021.552221.3521.95+0.65+3.053.052,1001,1231.870.46+24500+2455.08+1302,116000
'26/06/2921.121.421.121.3+0.25+1.191.437044041.740.15+17.400+17.45.03+71,986000
'26/06/2621.221.52121.05-0.35-1.642.341,2306291.950.26+5780+9+5875.02-2211,979000
'26/06/2521.221.721.221.4+0.1+0.472.351,3898051.730.3+33200+3324.9+1292,200000
'26/06/2420.8521.4520.8521.3+0.15+0.712.846704701.420.14+24200+2424.83+152,071000
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
'26/06/2321.521.520.921.15-0.35-1.632.798415961.410.18+18.90-3+15.94.82-542,056000
'26/06/2222.1522.1521.2521.5+0.25+1.184.241,5828281.910.34-3180+1-3174.82+1592,110000
'26/06/1821.221.5520.9521.25+0.3+1.432.861,5728791.790.34+1290+13+1424.88-81,951000
'26/06/1720.820.9520.6520.95+0.15+0.721.449735411.80.2+1740-13+1614.86+1041,959000
'26/06/1621.1521.520.720.8-0.35-1.653.781,4248681.640.3+1330-1+1324.82-791,855000
'26/06/1521.521.552121.15-0.2-0.942.581,5538291.870.33+51.70+6+57.74.79+881,934000
'26/06/1221.221.721.221.35+0.5+2.42.41,7169541.80.37+8670-7+8604.79-161,846000
'26/06/1121.1521.1520.5520.85-0.3-1.422.841,8371,1121.650.38-1430+11-1324.61-461,862000
'26/06/1020.621.720.521.15+0.9+4.445.935,0112,5661.951.07+1,7350-5+1,7304.6+1101,908000
'26/06/0920.1520.520.120.25+0.25+1.2521,1327331.540.23-1.780-28-29.84.24-71,798000
'26/06/0819.420.219.320-0.2-0.994.461,4097441.890.28+6670+42+7094.24-21,805000
'26/06/0520.4520.52020.2-0.5-2.422.421,3767511.830.28+3060-19+2874.1-2271,807000
'26/06/0420.221.2520.220.7+0.55+2.735.214,1472,0402.030.86-4970+1-4964.04+2752,034000
'26/06/0319.9520.4519.720.15+0.4+2.033.82,3691,2471.90.48+7700-15+7554.12-921,759000
'26/06/0219.82019.519.75+0.25+1.282.561,6229861.650.32+3030-6+2973.96+1041,851-100
'26/06/0119.2519.719.1519.5+0.1+0.522.841,0296511.580.2+5910+8+5993.9-361,747010.06
'26/05/2919.819.819.2519.4-0.2-1.022.817405971.240.14-29300-2933.78+451,783010.06
'26/05/2819.319.7519.119.6+0.4+2.083.391,3638061.690.26+6510+3+6543.84-711,738010.06
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
'26/05/2719.2519.719.1519.2-0.05-0.262.862,0911,1061.890.41+9380+2+9403.7+51,809010.06
'26/05/2619.1519.318.8519.25+0.1+0.522.359855391.830.19+2120-11+2013.51-171,804-110.06
'26/05/2518.419.1518.2519.15+0.75+4.084.891,6718411.990.31+2220+20+2423.46+1601,821+220.11
'26/05/2218.418.518.318.4001.095753391.70.11+890+3+923.41-21,661000
'26/05/2118.3518.518.2518.4+0.25+1.381.384352821.540.08+2360-14+2223.4-191,663000
'26/05/2018.318.318.0518.15-0.1-0.551.375222342.230.09+930-8+853.35-841,682000
'26/05/1917.9518.3517.9518.25+0.25+1.392.224693011.560.09+1530+31+1843.33+51,766-100
'26/05/1818.118.2517.8518-0.2-1.12.21,0681,0081.060.19+2600-2+2583.29-6311,761010.06
'26/05/1518.418.41818.2-0.2-1.092.171,1225841.920.2-3240-13-3373.24-302,392-210.04
'26/05/1418.5518.618.3518.4-0.05-0.271.364653361.380.09+1080-15+933.3+212,422030.12
'26/05/1318.618.6518.4518.45+0.25+1.371.15544191.320.1+1790-1+1783.28-152,401030.12
'26/05/1218.518.518.1518.2-0.3-1.621.894654810.970.08-580-3-613.24+122,416+230.12
'26/05/1118.718.918.418.5-0.15-0.82.687815261.490.15+270-24+33.26+382,404010.04
'26/05/0818.518.818.518.65+0.15+0.811.624772811.70.09+500-5+453.25+232,366010.04
'26/05/0718.518.5518.4518.5-0.05-0.270.544992971.680.09+1620+9+1713.24-72,343010.04
'26/05/0618.518.7518.518.55+0.05+0.271.354283661.170.08+1350+8+1433.2-52,350+110.04
'26/05/0518.618.6518.418.5-0.1-0.541.345754411.30.11-270+12-153.19-132,355000
'26/05/0418.6518.718.5518.6-0.05-0.270.83792811.350.07+210+3+243.19-12,368000
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
'26/04/30191918.6518.65-0.25-1.321.8539139110.07-1160-10-1263.18+32,369000
'26/04/2919.119.118.8518.9-0.2-1.051.313072901.060.06+200+1+213.21+62,366000
'26/04/2819.419.418.9519.1002.365143271.570.1-14900-1493.2+82,360000
'26/04/2718.7519.118.4519.1+0.45+2.413.497674671.640.14+5100+513.23-52,352000
'26/04/2418.6518.818.518.65+0.05+0.271.614543251.40.08+8400+843.22+32,357000
'26/04/23191918.4518.6-0.3-1.592.911,0426431.620.19+2130-10+2033.2-542,354000
'26/04/2219.1519.1518.8518.9-0.15-0.791.574103871.060.08-800-9-893.16-702,408000
'26/04/2119.119.118.9519.05+0.1+0.530.793992971.340.08+30-2+13.17-12,478000
'26/04/2019.0519.218.8518.95001.856404661.370.12+2210-12+2093.17-812,479000
'26/04/1719.219.2518.918.95-0.15-0.791.837965071.570.15+1970+5+2023.13-392,560000
'26/04/1619.2519.2518.9519.1001.576196280.990.12+2050-14+1913.09-162,599-200
'26/04/1519.3519.3519.0519.1-0.25-1.291.559307111.310.18+80+3+113.05-702,615020.08
'26/04/1419.219.918.919.35+0.15+0.785.211,9541,0721.820.38-4470+3-4443.02-72,685020.07
'26/04/1318.6519.4518.619.2+0.8+4.354.623,3022,1141.560.63-21400-2143.11+7192,692+220.07
'26/04/1018.418.518.1518.4+0.1+0.551.917554711.60.14+1070+2+1093.14+291,973000
'26/04/0918.118.3517.9518.3+0.35+1.952.234515430.830.08-17.90-8-25.93.12-91,944000
'26/04/0817.918.0517.917.95-0.05-0.280.834166340.660.07+320+6+383.12+61,956000
'26/04/0717.918.117.918+0.2+1.121.122965240.560.05+9400+943.11-21,950000
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
'26/04/0218.318.317.817.8-0.3-1.662.764334930.880.08-610+1-603.09-741,952000
'26/04/011818.3517.918.1+0.3+1.692.533103300.940.06+200+64+843.1-392,026000
'26/03/3118.2518.3517.817.8-0.45-2.473.019145591.640.16+20000+2003.1-802,065000
'26/03/3018.218.5518.1518.25+0.05+0.272.27566511.160.14-50-54-593.06+272,145-100
'26/03/2718.118.551818.2+0.15+0.833.057925541.430.15-670-25-923.07-262,118+110.05
'26/03/261818.251818.05+0.15+0.841.45273931.340.1+2570-22+2353.08+272,144000
'26/03/2518.118.1517.917.9-0.2-1.11.386595731.150.12+1030+38+1413.03-722,117000
'26/03/2418.218.318.0518.1-0.1-0.551.376444331.490.12+7300+733.01-232,189000
'26/03/2317.9518.3517.918.2002.471,0377631.360.19+1860+20+2062.99+862,212-100
'26/03/2018.718.718.0518.2-0.55-2.933.471,7961,2621.420.33-2420+30-2122.95+172,126010.05
'26/03/1918.318.918.118.75+0.45+2.464.372,2961,4821.550.43-1980+13-1853+902,109010.05
'26/03/1818.318.318.0518.3+0.25+1.391.398306611.260.15+3750+12+3873.03-472,019010.05
'26/03/1718.2518.317.9518.05-0.25-1.371.911,9911,4901.340.36+530+0.98+542.96-502,066+110.05
'26/03/1617.218.6517.218.3+1.2+7.028.485,0252,6001.930.91+4460-7.98+4382.94-3612,116000
'26/03/1317.517.617.117.1-0.3-1.722.871,0528221.280.18-4820-5.91-4882.85+22,477000
'26/03/1217.117.617.117.4+0.5+2.962.961,6569921.670.29+6490+21+6702.94+1472,475000
'26/03/1117.0517.0516.8516.9+0.05+0.31.192501951.280.04+1290+2+1312.81+52,328000
'26/03/1017.0517.0516.816.85-0.15-0.881.474453611.230.08-1970-11.7-2092.78+222,323000
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
'26/03/0917.2517.9516.817-0.15-0.876.711,0087741.30.17-2640-10-2742.82+1582,301000
'26/03/0616.5517.316.5517.15+0.5+34.59515981.590.16+48900+4892.86-1642,143000
'26/03/0516.716.716.516.65+0.25+1.521.222873840.750.05-400-22-622.76+72,307000
'26/03/0416.716.716.416.4-0.45-2.671.788787101.240.15-3660-1-3672.76+1832,300000
'26/03/0317.217.2516.8516.85-0.3-1.752.333103680.840.05-3400-342.82-32,117000
'26/03/0216.717.2516.717.15+0.45+2.693.291,0656231.710.18+1960+1+1972.83-772,120000
'26/02/2616.816.8516.616.7-0.1-0.61.496424651.380.11+2100+4+2142.79+152,197000
'26/02/2516.816.8516.716.8+0.05+0.30.95313561.490.09+1850+2+1872.74-372,182000
'26/02/2416.716.8516.716.75+0.1+0.60.95823391.720.1+1920+2+1942.71+222,219000
'26/02/2316.616.816.616.65001.27303831.910.12+270+3+302.67+292,197000
'26/02/1116.6516.816.6516.65000.92802820.990.05+910+7+982.66-162,168000
'26/02/1016.816.816.616.65-0.1-0.61.193152671.180.05-1070+11-962.64+72,184000
'26/02/0916.8516.8516.716.75-0.05-0.30.892153250.660.04-810-3-842.66+72,177000
'26/02/0616.916.9516.6516.8-0.2-1.181.763762631.430.06-66.50+5-61.52.67+622,170000
'26/02/0516.8517.0516.8517+0.1+0.591.183612161.670.06+1120+8+1202.67-1382,108000
'26/02/0416.751716.7516.9+0.15+0.91.492541561.630.04+710+8+792.65-132,246000
'26/02/0316.8516.9516.716.75001.493532321.520.06-1250+4-1212.64+1602,259000
'26/02/02171716.7516.75-0.25-1.471.4731431310.05-910+12-792.66-42,099000
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
'26/01/3017.2517.251717-0.25-1.451.453372301.470.06+140-6+82.68-112,103000
'26/01/2917.217.2517.1517.25000.582141881.140.04+2000+202.68-112,114000
'26/01/2817.217.31717.25+0.05+0.291.743432621.310.06+820+6+882.67-702,125000
'26/01/2717.317.4517.117.2-0.1-0.582.023542991.190.06-160-9-252.66-492,195000
'26/01/2617.217.417.1517.3+0.15+0.871.465464101.330.09+2150-3+2122.66-862,244000
'26/01/2316.9517.1516.9517.15+0.25+1.481.182582810.920.04+7200+722.61-452,330000
'26/01/2217.0517.0516.916.9000.893462891.20.06+48.700+48.72.6-192,375000
'26/01/2116.916.9516.8516.9-0.1-0.590.592643060.860.04+1100+112.59-102,394000
'26/01/2017.217.21717-0.2-1.161.165986660.90.1-20100-2012.59+422,404000
'26/01/1917.217.3517.217.2-0.05-0.290.875175990.860.09+860-25+612.67-462,362000
'26/01/1617.1517.3517.0517.25+0.1+0.581.758281,3550.610.14+11000+1102.65-902,408000
'26/01/1517.0517.216.917.15+0.1+0.591.765123401.510.09-560+2-542.63+352,498000
'26/01/1416.9517.1516.9517.05+0.15+0.891.184803311.450.08+21400+2142.64-732,463000
'26/01/1316.916.9516.816.9000.892441891.290.04+3800+382.6+282,536000
'26/01/1216.91716.8516.9000.892763000.920.05+4100+412.61-202,508000
'26/01/0917.117.116.816.9001.782291711.340.04+4000+402.6-402,528000
'26/01/0816.9517.116.8516.9001.484272831.510.07+360-1+352.59-42,568000
'26/01/0716.7517.116.716.9+0.25+1.52.47753622.140.13+19000+1902.61-352,572000
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
'26/01/0616.716.7516.5516.65+0.05+0.31.23952081.90.07+2500+252.57-52,607000
'26/01/0516.616.7516.416.6002.117844111.910.13-2660+2-2642.56+1012,612000
'26/01/0216.6516.716.516.6-0.05-0.31.23542661.330.06-3900-392.58+122,511000
'25/12/3116.7516.7516.6516.65-0.05-0.30.61601561.030.03+2200+222.59-662,499000
'25/12/3016.816.816.6516.7-0.1-0.60.891692000.850.03+150-4+112.58+202,565000
'25/12/2916.6516.816.616.8+0.15+0.91.22421401.730.04+3900+392.58+882,545000
'25/12/2616.6516.716.616.65000.61441560.930.02-1300-132.57-42,457000
'25/12/2416.716.716.616.65-0.05-0.30.61441450.990.02-2900-292.57-192,461000
'25/12/2316.716.816.716.7000.62091481.410.03+200+22.58+112,480000
'25/12/2216.816.8516.716.7-0.05-0.30.91321490.890.02-210+4-172.6202,469000
'25/12/1916.7516.816.716.75000.61801820.990.03+300+10+402.62-122,469000
'25/12/1816.716.7516.716.75+0.05+0.30.31041130.920.02+320-1+312.62+102,481000
'25/12/1716.816.816.716.7-0.05-0.30.61651641.010.03-700-72.61+102,471000
'25/12/1616.6516.7516.616.75000.91891531.240.03-540+2-522.61+22,461000
'25/12/1516.7516.816.6516.75000.91391500.930.02+470+4+512.62-132,459000
'25/12/1216.8516.8516.6516.75+0.05+0.31.21751221.430.03+8400+842.61-32,472000
'25/12/1116.616.7516.5516.7+0.05+0.31.23782071.820.06+8700+872.59+662,475000
'25/12/1016.7516.7516.616.65-0.05-0.30.91511261.20.03-390+8-312.58+42,409000
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
'25/12/0916.816.8516.6516.7-0.1-0.61.192061351.520.03-440+1-432.58+762,405000
'25/12/0817.517.516.716.8-0.15-0.884.724132731.510.07-870+8-792.59+572,329000
'25/12/0516.8516.9516.7516.95001.181221260.960.02+1700+172.61+132,272000
'25/12/0416.9517.116.8516.95001.472461691.460.04-80-2-102.61-262,259000
'25/12/0316.9516.9516.8516.95+0.05+0.30.592131961.090.04+560+12+682.63-192,285000
'25/12/0216.6516.9516.6516.9+0.2+1.21.85032292.20.08+2620+12+2742.62-82,304000
'25/12/0116.716.7516.6516.7-0.05-0.30.61791671.070.03+520+2+542.56-62,312000
'25/11/2816.716.816.6516.75000.9801250.640.01-40+3-12.55-22,318000
'25/11/2716.6516.8516.616.75+0.05+0.31.51461351.080.02+30-7-42.56+132,320000
'25/11/2616.616.7516.616.7+0.1+0.60.91031040.990.02+440+4+482.56-32,307000
'25/11/2516.5516.816.316.6+0.1+0.613.033241831.770.05+260-9+172.55-12,310000
'25/11/2416.5516.5516.3516.5+0.1+0.611.222181581.380.04+170+11+282.56+102,311000
'25/11/2116.716.7516.3516.4-0.2-1.22.413712171.710.06-1230+6-1172.55+682,301000
'25/11/2016.616.7516.5516.6001.22291421.610.04+230+6+292.58+22,233000
'25/11/1916.7516.7516.516.6001.512261311.730.04-4900-492.57+142,231000
'25/11/1816.7516.816.516.6-0.15-0.91.792321861.240.04+340-5+292.59+262,217000
'25/11/1716.91716.6516.75-0.1-0.592.082681901.410.04-44.60-13-57.62.59+132,191000
'25/11/1416.81716.7516.85001.482961961.510.05+1640-6+1582.6-102,178000
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
'25/11/1316.8516.9516.7516.85001.193172081.530.05+1160-3+1132.56+12,188000
'25/11/1216.716.916.6516.85+0.15+0.91.53021591.90.05+1150-15+1002.54-292,187000
'25/11/1116.816.816.616.7+0.05+0.31.21321081.230.02-240-2-262.51-692,216000
'25/11/1016.6516.816.5516.65001.51351440.940.02-360+1-352.5202,285000
'25/11/0716.7516.7516.616.65-0.2-1.190.891141310.870.02+900+92.53+322,285000
'25/11/0616.416.8516.416.85+0.45+2.742.743092061.50.05+1370+3+1402.52-42,253000