≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1325 恆大 / K線圖(日)

1325 恆大

日期: 10/01
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.725.9-0.2-0.77%0.77%25.7525.925.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
98251.5萬124787股/筆25.780.85N/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)
217558.8萬1591.36張/筆25.79+0.35 (+1.37%)

連續漲跌: 首日下跌  ( -0.2元 / -0.77%)

財報評分: 最新43分 / 平均59分

上市指數: 48353.49 (413.36 / +0.86%)

新聞及公告

• 恆大研發主管變動。 (公告訊息 09/10 13:58)

• 恆大發言人及資訊安全主管變動。 (公告訊息 09/10 13:56)

• 法槌落下！許家印無期、恒大罰158.2億、兩個兒子等56人獲刑 (Anue鉅亨 08/21 15:10)

• 中國恆大許家印被判無期徒刑 沒收個人全部財產 (Anue鉅亨 08/20 13:12)

• 恆大薪酬委員會委員變動 (公告訊息 08/10 14:11)

• 恆大董事會通過2026年第2季合併財務報告 (公告訊息 08/10 14:07)

• 恆大2026年第2季合併財務報告董事會預計召開日期為 2026年08月10日 (公告訊息 07/30 13:47)

• 恆大審計委員會委員變動 (公告訊息 06/26 14:53)

• 恆大董事會通過推選董事長續任案 (公告訊息 06/26 14:48)

• 恆大2026年股東常會通過解除董事競業禁止之限制案 (公告訊息 06/26 14:43)

• 恆大2026年股東常會改選董事(含獨立董事) (公告訊息 06/26 14:38)

• 恆大2026年股東常會重要決議事項 (公告訊息 06/26 14:32)

1325 恆大 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/1 交易資料統計

共6,806日
成交價: 25.7元 (-0.2元/ -0.77%)成交張數: 97.6張成交金額: 251萬元
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1435高
近2日新低
首日下跌
(-0.2元/ -0.77%)
第2118低
近4日新低
第3981高
近4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
25.7元		3日
09/29
~10/01
5日
09/23
~10/01
10日
09/16
~10/01
1個月
09/02
~10/01
3個月
07/03
~10/01
半年
04/07
~10/01
1年
'25/10/02
~10/01
2年
'24/10/04
~10/01
3年
'23/10/03
~10/01
5年
'21/10/04
~10/01
10年
'16/10/03
~10/01
15年
'11/10/03
~10/01
20年
'06/10/02
~10/01
今年
01/02
~10/01
起算價25.725.8525.3525.6524.527.731.1528.122.6542.119.517.711.329.95
漲跌價0-0.15+0.35+0.05+1.2-2-5.45-2.4+3.05-16.4+6.2+8+14.4-4.25
漲跌幅0%-0.58%+1.38%+0.19%+4.9%-7.22%-17.5%-8.54%+13.5%-39%+31.8%+45.2%+127%-14.2%
振幅1.95%3.09%3.16%5.26%22.2%20%40.1%81.7%127%97.7%1029%1133%1851%41.7%
成交張數4467231,4593,1092.29萬4.52萬11.7萬64.5萬108萬153萬424萬473萬560萬8.54萬
成交金額1,149萬1,863萬3,755萬8,019萬6.15億12.1億34.4億225億389億578億3,359億3,461億3,644億24.5億
週轉率0.52%0.85%1.71%3.65%26.9%53%137%757%1268%1790%4966%5549%6569%100%

* 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
'26/10/0125.7525.925.725.7-0.2-0.770.77981240.790.03+2.1400+2.141.92-271,9280140.73
'26/09/3025.552625.5525.9+0.35+1.371.762171591.360.06+95.100+95.12.02-471,9550140.72
'26/09/2925.725.8525.525.55-0.15-0.581.361321311.010.03-4300-431.94+142,002+1140.7
'26/09/2425.7526.325.725.7-0.05-0.192.331831301.410.05-800-81.98+231,988-1130.65
'26/09/2325.925.925.725.75-0.1-0.390.77942230.420.02+20.400+20.42-121,965+3140.71
'26/09/2225.752625.625.85+0.3+1.171.571481181.250.04+35.500+35.51.93-31,9770110.56
'26/09/2125.6525.925.5525.55-0.1-0.391.361262090.60.03+38.10+1+39.11.89-111,9800110.56
'26/09/1825.8525.925.625.65-0.15-0.581.161821741.040.05+520+1+531.86-211,9910110.55
'26/09/1725.825.8525.6525.8+0.2+0.780.781391071.30.04+1020+1+1031.79-362,0120110.55
'26/09/1625.625.9525.525.6+0.25+0.991.781421411.010.04+28.800+28.81.68-42,0480110.54
'26/09/1525.525.625.225.35-0.15-0.591.571221740.70.03+12.800+12.81.64-412,052-3110.54
'26/09/1425.5525.6525.325.5-0.05-0.21.371011070.950.03+25.400+25.41.61-82,093-4140.67
'26/09/1125.725.8525.5525.55-0.45-1.731.151802040.880.05+9.100+9.11.55-42,1010180.86
'26/09/1026.3526.3525.8526-0.4-1.521.891021270.80.03-2000-201.57+42,105-2180.86
'26/09/0925.826.4525.826.4+0.45+1.732.52502161.160.07+10600+1061.6-142,1010200.95
'26/09/0826.226.225.8525.95-0.25-0.951.341121950.580.03+2.7200+2.721.52+142,1150200.95
'26/09/0725.526.3525.526.2+0.7+2.753.334343571.220.11+23100+2311.52-552,101-6200.95
'26/09/0425.525.5525.125.5+0.1+0.391.771431161.230.04-700-71.25+22,156-4261.21
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
'26/09/0325.7525.925.3525.4-0.25-0.972.141021320.770.03-2300-231.25-52,1540301.39
'26/09/0225.6525.825.5525.65000.97105931.130.03+21.100+21.11.31-262,1590301.39
'26/09/0126.126.125.4525.65-0.4-1.542.53162411.310.08+600+2+621.29+162,185-16301.37
'26/08/3126.0526.2525.9526.05-0.25-0.951.141031130.910.03+600+61.22-62,169+2462.12
'26/08/2826.726.726.326.3001.521311251.040.03+3700+371.21-102,1750442.02
'26/08/2726.226.5526.226.3+0.3+1.151.351551481.050.04+740+1+751.17-242,1850442.01
'26/08/2625.926.225.926+0.15+0.581.1686791.090.02+2200+221.08-62,2090441.99
'26/08/2526.126.125.7525.85-0.25-0.961.341441261.140.04+100+1+111.05+102,2150441.99
'26/08/2426.626.626.0526.1-0.55-2.062.061471720.850.04-300-31.03-152,2050442
'26/08/2126.226.926.226.65+0.3+1.142.662472051.210.07+2600+261.05+192,220-20441.98
'26/08/2026.2526.5526.226.35+0.2+0.761.341931801.070.05+6500+651-32,201-13642.91
'26/08/1925.9526.325.926.15+0.25+0.971.541481281.150.04+4500+450.96-102,2040773.49
'26/08/1826.226.225.8525.9-0.2-0.771.341161450.80.03+3700+370.91-252,2140773.48
'26/08/172626.125.926.1-0.1-0.380.761331301.020.03+4.8700+4.870.87-82,2390773.44
'26/08/142626.325.926.2+0.2+0.771.541501321.140.04-8.8700-8.870.86-62,2470773.43
'26/08/1326.626.62626-0.55-2.072.263452921.180.09-13900-1390.87-162,2530773.42
'26/08/1226.32726.326.55+0.25+0.952.663262501.310.09+65.500+65.50.99-352,2690773.39
'26/08/1126.826.826.2526.3-0.5-1.872.053022421.250.08-10600-1060.91+252,3040773.34
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
'26/08/1027.427.426.526.8-0.6-2.193.285034711.070.13-21400-2140.99-42,2790773.38
'26/08/0726.527.8526.327.4+1.05+3.985.884923301.490.13+12800+1281.2-152,283+2773.37
'26/08/0626.9527.126.126.35-0.3-1.133.754344640.940.12-91.10-1-92.11.05-392,298-2753.26
'26/08/0526.3527.3526.2526.65+0.6+2.34.227325471.340.2+10900+1091.18+312,337+3773.29
'26/08/0426.1526.426.0526.05-0.05-0.191.341571511.040.04-21.10-2-23.11.01+172,3060743.21
'26/08/0326.926.926.0526.1003.263852541.520.1-1160-12-1281.02+422,2890743.23
'26/07/3126.126.2525.8526.1+0.4+1.561.562922091.40.08+49.90+11+60.91.15-292,247-1743.29
'26/07/3026.2526.525.725.7-0.8-3.023.024023291.220.1+76.40+1+77.41.09+302,276-13753.3
'26/07/292727.1525.9526.5-0.5-1.854.445655840.970.15-9.1200-9.121+532,2460883.92
'26/07/2827.127.526.327-0.75-2.74.326226181.010.17-25.800-25.80.88-282,193-26884.01
'26/07/2727.8528.7527.3527.75+0.05+0.185.059599241.040.27-3290+1-3280.9-452,221-21145.13
'26/07/2427.727.927.1527.7-0.55-1.952.651,1647771.50.32+30-5.52-2.521.27-1002,266+111165.12
'26/07/232829.3527.928.25+1.55+5.815.435,3083,1921.661.53-1660+5.52-1611.27+1752,366+671054.44
'26/07/2226.227.526.226.7+1.2+4.715.11,2469351.330.33+1560-1+1551.47+292,191+23381.73
'26/07/2125.2525.625.2525.5-0.1-0.391.371821761.040.05+14.100+14.11.29-202,1620150.69
'26/07/2025.426.325.3525.6+0.5+1.993.785644251.330.15-1110+1-1101.27+372,182-2150.69
'26/07/172626.052525.1-0.75-2.94.063593051.180.09-71.80+1-70.81.4+632,145+1170.79
'26/07/1626.2526.2525.625.85+0.4+1.572.554733711.270.12-450+1-441.48+672,082-1160.77
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
'26/07/1524.5525.524.4525.45+1.1+4.524.314643111.490.12+11500+1151.54-62,015+7170.84
'26/07/1424.2524.3523.924.35+0.1+0.411.863772011.880.09+800+81.4-32,0210100.49
'26/07/1324.5524.5524.1524.25-0.2-0.821.641341321.010.03+300+1+311.4+12,0240100.49
'26/07/0924.524.5524.324.45-0.05-0.21.0299891.120.02+180-1+171.36+72,0230100.49
'26/07/0824.6524.8524.3524.5-0.1-0.412.031681301.290.04-1900-191.3402,0160100.5
'26/07/0725.5525.5524.624.6-0.75-2.963.751552070.750.04-900-91.36+72,0160100.5
'26/07/0625.3525.625.225.35001.581291500.860.03-280-1-291.38-32,0090100.5
'26/07/0324.7525.9524.7525.35+0.85+3.474.94023781.060.1-2.130+1-1.131.41-282,0120100.5
'26/07/0224.224.6524.1524.5+0.45+1.872.082672171.230.07+27.200+27.21.41+52,0400100.49
'26/07/0124.4524.4523.924.05-0.15-0.622.271841511.220.04+20.100+20.11.37-92,0350100.49
'26/06/3024.3524.3524.0524.2+0.1+0.411.241201220.980.03-1500-151.35+12,0440100.49
'26/06/2924.0524.2523.824.1-0.3-1.231.844373411.280.1+8700+871.37-1442,043+2100.49
'26/06/2625.2525.2524.424.4-0.85-3.373.375434741.140.13-55.100-55.11.25-992,187080.37
'26/06/2525.625.625.2525.25-0.35-1.371.372152230.970.05-7500-751.28-102,286-180.35
'26/06/2425.9525.9525.5525.6-0.15-0.581.552121981.070.05-2900-291.35+432,296+190.39
'26/06/2325.826.0525.525.75+0.15+0.592.152972511.180.08+2300+231.38-472,253-280.36
'26/06/2226.1526.1525.625.6-0.5-1.922.115894841.220.15-24500-2451.35+62,300+1100.43
'26/06/1826.2526.425.826.1-0.1-0.382.292451931.270.06+23.30-1+22.31.64+82,294090.39
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
'26/06/172626.42626.2+0.15+0.581.54137941.460.04+350+1+361.61-12,286090.39
'26/06/1626.4526.4526.0526.05-0.4-1.511.512351951.20.06-96.100-96.11.61+52,287090.39
'26/06/1526.526.626.3526.45+0.2+0.760.952171721.260.06+73.200+73.21.73+142,282090.39
'26/06/1226.126.526.0526.25+0.2+0.771.733371652.040.09+17900+1791.65-152,268090.4
'26/06/1126.126.3525.926.05001.732831831.550.07-65.700-65.71.44+172,283+290.39
'26/06/1026.426.5526.0526.05-0.3-1.141.92202081.060.06+800+81.51-112,266070.31
'26/06/0926.426.6526.326.35001.333361781.890.09-1780-1-1791.5+132,277070.31
'26/06/082626.825.4526.35-0.3-1.135.078314791.740.22+27400+2741.71-482,264-370.31
'26/06/0527.3527.426.626.65-0.7-2.562.933823381.130.1-14900-1491.36+212,312-1100.43
'26/06/0426.9527.726.527.35+0.75+2.824.517745921.310.21+15400+1541.51+232,291+2110.48
'26/06/0326.3526.826.326.6+0.3+1.141.93242261.430.09+92.900+92.91.29-292,268090.4
'26/06/0226.826.826.2526.3-0.5-1.872.055704651.230.15-1020-1-1031.18+62,297-290.39
'26/06/0127.2527.2526.826.8-0.2-0.741.674293311.290.12+650+1+661.27-652,2910110.48
'26/05/2927.227.32727001.113032111.430.08+4300+431.24-112,3560110.47
'26/05/282727.226.927+0.1+0.371.123912691.450.11+7700+771.19+342,3670110.46
'26/05/2727.827.826.8526.9-0.15-0.553.513592911.240.1-7700-771.14-112,333+1110.47
'26/05/2627.3527.5526.8527.05-0.3-1.12.564282271.890.12-12.600-12.61.21-332,3440100.43
'26/05/2526.8527.526.3527.35+0.75+2.824.325574161.340.15-3800-381.18-232,3770100.42
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
'26/05/2226.9526.9526.5526.6-0.3-1.121.494282971.440.11-10400-1041.18-452,400-20100.42
'26/05/2126.8527.126.826.9-0.05-0.191.112452051.20.07-200-21.27-92,4450301.23
'26/05/2027.927.926.726.95-0.6-2.184.366314391.440.17-18800-1881.26+402,4540301.22
'26/05/1927.828.827.527.55+0.4+1.474.791,1417211.580.32+25200+2521.47-1892,414-10301.24
'26/05/1827.528.452727.15+0.7+2.655.489406041.560.26-5400-541.14-132,603+24401.54
'26/05/1527.227.2526.4526.45-0.55-2.042.962571901.350.07-7700-771.12-32,6160160.61
'26/05/1426.8527.426.8527+0.15+0.562.052271921.180.06+200+21.2702,6190160.61
'26/05/1327.227.326.7526.85-0.2-0.742.031931601.210.05+800+81.26-52,619-1160.61
'26/05/1228.128.127.0527.05-0.6-2.173.82972591.150.08-8800-881.27+12,624+3170.65
'26/05/1127.92927.627.65+0.35+1.285.131,2729121.390.36+90-2+71.35+1062,623+5140.53
'26/05/0827.1528.2527.0527.3+0.75+2.824.521,2537861.590.35-15.400-15.41.32+882,517+890.36
'26/05/0726.526.8526.426.55+0.05+0.191.71771471.20.05+820+1+831.31-432,429010.04
'26/05/0627.1527.152626.5-0.55-2.034.253252761.180.09-1270+1-1261.2+272,472-510.04
'26/05/0526.6527.3526.6527.05+0.65+2.462.652562161.190.07-190-1-201.3+332,445+360.25
'26/05/0426.526.526.226.4+0.2+0.761.151991701.170.05+700+1+711.32-62,412030.12
'26/04/3027.1527.1526.126.2-0.6-2.243.922572231.150.07-5000-501.23-242,418-630.12
'26/04/292727.2526.526.8+0.95+3.682.94764571.040.13-390-2-411.26+252,442+890.37
'26/04/2825.625.9525.425.85+0.25+0.982.152791891.480.07+14400+1441.28-1202,417010.04
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
'26/04/2725.8525.8525.125.6-0.25-0.972.92872681.070.07-2200-221.11-372,537-110.04
'26/04/2426.426.425.525.85-0.55-2.083.414815730.840.12+450+1+461.13+242,574+220.08
'26/04/2327.127.1526.226.4-0.45-1.683.543327530.440.09-3500-351.06+302,550000
'26/04/222727.226.8526.85+0.15+0.561.312113830.550.06+720+1+731.06+132,520000
'26/04/2126.826.926.6526.7-0.2-0.740.931494810.310.04+6100+610.96-32,507000
'26/04/2027.127.226.8526.9-0.15-0.551.291505990.250.04-2300-230.89+342,510000
'26/04/172727.226.7527.05+0.05+0.191.671542270.680.04-25.600-25.60.9+212,476-1200
'26/04/1627.127.1526.927+0.05+0.190.931291860.690.03+430+1+440.92+82,455-10120.49
'26/04/1526.552726.526.95+0.45+1.71.891792300.780.05+2600+260.87-92,447+2220.9
'26/04/1426.6526.7526.4526.5-0.05-0.191.131642070.790.04-5900-590.83+92,456-1200.81
'26/04/1326.826.826.526.55-0.25-0.931.1228128210.07+700+70.88-172,447-2210.86
'26/04/102727.1526.7526.8-0.15-0.561.481892000.950.05-2000-200.85+112,464-4230.93
'26/04/0927.3527.3526.926.95-0.4-1.461.652102640.80.06-6700-670.88+232,453-9271.1
'26/04/0827.3527.4527.2527.35+0.1+0.370.731421500.940.04+820+1+830.91-82,430-2361.48
'26/04/0727.927.927.227.25-0.45-1.622.531642660.620.04-4300-430.96+152,438-3381.56
'26/04/0227.927.927.327.7-0.15-0.542.151642280.720.05-4000-400.99+192,423-8411.69
'26/04/0127.6527.927.427.85+0.6+2.21.833092681.150.09+1100+2+1121.03-152,4040492.04
'26/03/3127.952927.2527.25-0.1-0.376.48888751.020.25-9400-940.9+152,4190492.03
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
'26/03/302727.5526.827.35+0.2+0.742.762153120.690.06-90-1-101.09-262,404-1492.04
'26/03/2727.427.426.927.15+0.05+0.181.851442040.710.04-500-51.1-122,430-4502.06
'26/03/2627.427.4527.127.1001.291432110.680.04-1300-131.12-122,442-3542.21
'26/03/2527.1527.4526.927.1-0.15-0.552.022083070.680.06-150+1-141.12-192,454-5572.32
'26/03/2429.829.82727.25-0.25-0.9110.25015370.930.14-6000-601.14+192,473-5622.51
'26/03/2327.7528.227.327.5+0.25+0.923.36927220.960.19-930-1-941.22+682,454-7672.73
'26/03/2027.2527.3526.8527.25+0.55+2.061.873062921.050.08+6000+601.33+292,3860743.1
'26/03/1927.4527.526.6526.7-0.75-2.733.13504930.710.09-10400-1041.24+142,357-5743.14
'26/03/1827.5527.6527.2527.45+0.2+0.731.472173970.550.06+420+1+431.38+72,343-2793.37
'26/03/1727.527.527.127.25+0.1+0.371.471613250.50.04+2100+211.33+272,336-1813.47
'26/03/1627.527.5527.0527.15-0.35-1.271.821422600.550.04-50.50-1-51.51.32+22,309-2823.55
'26/03/1327.1527.627.127.5+0.35+1.291.841531910.80.04+10-101.36-72,3070843.64
'26/03/1227.5527.6527.0527.15-0.4-1.452.182112940.720.06-610-1-621.35-42,3140843.63
'26/03/1127.227.5527.227.55+0.35+1.291.291401820.770.04-1100-111.42-22,3180843.62
'26/03/1026.8527.4526.8527.2+0.25+0.932.231552570.60.04+400+1+411.44-142,3200843.62
'26/03/092727.1526.526.95-0.95-3.412.334415550.790.12+650-3+621.4-532,334-10843.6
'26/03/0627.628.127.127.9+0.55+2.013.662163030.710.06+2400+241.32-92,387-2943.94
'26/03/0527.327.827.327.35+0.15+0.551.842032560.790.06-3000-301.25-52,396-1964.01
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
'26/03/0428.228.327.227.2-1.4-4.93.857426091.220.2+8600+861.29-402,401-2974.04
'26/03/0329.129.328.328.6-0.5-1.723.445004671.070.14-1500-151.17-472,441-2994.06
'26/03/0228.529.1528.529.1002.232934220.690.08+8100+811.16-132,488-31014.06
'26/02/2629.229.2528.9529.1-0.15-0.511.032563030.840.07+16.300+16.31.06-62,501-171044.16
'26/02/2529.1529.428.929.25+0.2+0.691.724543911.160.13-12600-1261.05+222,507-101214.83
'26/02/2429.529.529.0529.05-0.45-1.531.536594801.370.19-10300-1031.18+532,485-21315.27
'26/02/2330.2530.2529.2529.5-0.75-2.483.317026701.050.21-6300-631.31-182,43201335.47
'26/02/1129.530.2529.4530.25+0.6+2.022.74594441.030.14+590+1+601.34-212,45001335.43
'26/02/1029.7530.1529.5529.65-0.1-0.342.023013230.930.09+270+1+281.27-722,471-21335.38
'26/02/0930.130.329.729.75-0.25-0.8324975730.870.15-7.100-7.11.24-942,543-21355.31
'26/02/0630.530.529.8530-0.35-1.152.143714160.890.11-78.100-78.11.25+182,637-11375.2
'26/02/0530.431.530.3530.35+0.05+0.173.87796991.110.24+14800+1481.34+492,619-91385.27
'26/02/0430.530.529.830.3+0.15+0.52.324863721.310.15+4500+451.17+22,570-141475.72
'26/02/0330.8530.8529.930.15-0.7-2.273.081,2218051.520.37+330+1+341.11-62,568-271616.27
'26/02/0231.4533.1530.630.85+0.7+2.328.464,1582,7251.531.31-64800-6481.07+482,574+601887.3
'26/01/3030.831.1530.130.15-2.1-6.513.262,3951,5931.50.73-25800-2581.82+252,526-1451285.07
'26/01/2936.336.332.2532.25-3.55-9.9211.36,2413,2881.92.1-2350-5.17-2402.12+1082,501-11627310.9
'26/01/2835.6535.83535.8+3.25+9.982.463,3301,4022.381.19+4000-1.04+3992.46+802,393+21538916.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/2731.0532.5530.8532.55+2.95+9.975.741,6077392.170.52+610+14.2+75.21.99-642,313+571747.52
'26/01/2629.130.7529.129.6+0.65+2.255.71,4979721.540.45+2420+1+2431.91+1772,377-31174.92
'26/01/2329.0529.228.728.95-0.1-0.341.721891910.990.05+1200+121.61+92,200-21205.45
'26/01/2228.929.428.729.05+0.2+0.692.432582181.180.07-2500-251.58-272,19101225.57
'26/01/2129.2529.2528.628.85+0.05+0.172.263933151.250.11-970-1-981.61-312,218-11225.5
'26/01/2029.0529.328.828.8-0.25-0.861.724563681.240.13-2400-241.71-1282,249-41235.47
'26/01/1929.8529.852929.05-0.7-2.352.868376221.350.25-1740+1-1731.73+382,377-181275.34
'26/01/1630.130.1529.629.75-0.1-0.341.842832581.10.08-28.20-2-30.21.91+172,339-11456.2
'26/01/1530.2530.2529.529.85-0.05-0.172.515113871.320.15-3050+2-3031.94+262,322-81466.29
'26/01/1430.0530.0529.7529.90014473441.30.13-17400-1742.29+492,296+11546.71
'26/01/1331.331.3529.829.9-1.3-4.174.978136691.210.25-47600-4762.5-132,247-481536.81
'26/01/1231.331.7531.1531.2+0.55+1.791.968625691.510.27+29800+2983.03-182,260+82018.89
'26/01/0930.431.130.430.65+0.6+22.336243811.640.19+2150-5+2102.65-62,278+411938.47
'26/01/0830.1530.229.9530.05-0.2-0.660.831791331.350.05+2200+222.48-112,28401526.65
'26/01/0729.8530.329.8530.25+0.5+1.681.512551571.630.08+9800+982.4502,295+51526.62
'26/01/0629.8530.229.629.75-0.2-0.6723852641.460.11-7800-782.34-52,295-71476.41
'26/01/0530.530.529.6529.95-0.45-1.482.84164230.980.13-14800-1482.43+702,300-141546.7
'26/01/0229.9530.8529.9530.4+0.45+1.53.013332501.330.1+13900+1392.61-82,230+111687.53
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
'25/12/3130.130.329.8529.95-0.15-0.51.53202161.480.1-10000-1002.44+12,238-61577.02
'25/12/3030.330.330.0530.1-0.2-0.660.831761251.410.05-5000-502.56-82,237-271637.29
'25/12/2930.230.4530.1530.3+0.1+0.330.991411071.320.04-300-32.62+132,24501908.46
'25/12/2630.330.330.130.2+0.05+0.170.661851471.260.06+3000+302.61-192,23201908.51
'25/12/2430.8530.8530.130.15-0.55-1.792.444473081.450.14-300-1-312.58+12,251-311908.44
'25/12/2331.0531.230.730.7-0.4-1.291.613753371.110.12-2100+1-2092.6+192,250-202219.82
'25/12/2231.231.253131.1000.81461570.930.05-310+1-302.84-92,231-924110.8
'25/12/1931.0531.331.0531.1-0.1-0.320.81721081.60.05+6900+692.87-402,240-325011.2
'25/12/1831.3531.353131.2-0.15-0.481.121331261.060.04+500+52.84+42,280-825311.1
'25/12/1731.2531.63131.35+0.15+0.481.922301831.260.07+13800+1382.85-192,276+626111.5
'25/12/1631.731.730.6531.2-0.15-0.483.353932751.430.12-510+1-502.66-12,295-1025511.1
'25/12/1531.9532.3531.3531.35003.193502881.220.11-10600-1062.7+472,296-526511.5
'25/12/1231.8532.131.2531.35-0.15-0.482.73812971.280.12-4200-422.8-92,249-427012
'25/12/1131.93231.531.5-0.3-0.941.572612471.060.08-11700-1172.9+112,258-1727412.1
'25/12/103232.4531.831.8+0.05+0.162.055734201.370.18+2300+1+2313.04-532,247+429113
'25/12/0931.731.931.431.75+0.05+0.161.583413780.90.11-5800-582.72+102,300-128712.5
'25/12/0832.232.331.731.7-0.4-1.251.873503081.140.11-1090-1-1102.78+132,290-828812.6
'25/12/0532.6532.6531.9532.1-0.45-1.382.152972691.10.1-15700-1572.93-352,277-1629613
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
'25/12/0431.932.731.8532.55+0.65+2.042.663632951.230.12+15900+1593.1-452,312+1631213.5
'25/12/0332.1532.3531.631.9-0.2-0.622.344113891.060.13+860-4+822.92-72,357+229612.6
'25/12/0232.3532.3531.832.1-0.55-1.681.684874271.140.16-11100-1112.79+62,364-529412.4
'25/12/0132.3533.232.332.65+0.85+2.672.831,1118191.360.36+1660-1+1652.91-212,358+1029912.7
'25/11/2832.332.3531.7531.8-0.5-1.551.862903610.80.09-910+1-902.71-472,379-1128912.1
'25/11/2731.832.331.2532.3+0.6+1.893.314733701.280.15+2640+1+2652.81-892,426+1830012.4
'25/11/2631.5531.7530.931.7+0.5+1.62.725143681.40.16+1130+1+1142.5-32,515+1928211.2
'25/11/2532.432.431.131.2-1.45-4.443.989348421.110.29-27500-2752.36+802,518-3626310.4
'25/11/2432.233.132.1532.65+0.8+2.512.981,9791,4041.410.65+570+2+592.65+512,438+2229912.3
'25/11/2131.632.131.531.85+0.1+0.311.894423911.130.14+1220-2+1202.57+272,387+2827711.6
'25/11/2031.2531.7530.931.75+0.45+1.442.724523331.360.14+500+1+512.44+792,360-1124910.6
'25/11/1931.3531.653131.3-0.5-1.572.045095180.980.16-15600-1562.35+62,281-1526011.4
'25/11/183131.8530.831.8+0.6+1.923.376565361.220.21+870-1+862.57+12,275-1027512.1
'25/11/1731.431.63131.2+0.1+0.321.933943171.240.12+9.020+1+102.47-112,274+128512.5
'25/11/1431.6532.431.131.1-0.15-0.484.161,2701,2491.020.4+2050+1+2062.5-22,285+1028412.4
'25/11/1330.931.2530.5531.25+0.6+1.962.284893791.290.15+1630+3+1662.35+102,287+2827412
'25/11/1230.230.8530.230.65+0.6+22.163962991.320.12+29100+2912.1802,277+1024610.8
'25/11/1130.130.2529.930.05-0.3-0.991.151711361.260.05+240-1+231.84-122,277+1023610.4
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
'25/11/103030.4529.630.35+0.5+1.682.853732591.440.11-100-11.82-122,289-112269.87
'25/11/0730.130.929.8529.85-0.4-1.323.474273181.340.13-7900-791.81-112,301+823710.3
'25/11/0629.730.2529.730.25+0.55+1.851.852551871.360.08+130+1+141.88+102,312+262299.9
'25/11/0530.330.529.6529.7-0.6-1.982.815163931.310.15-23000-2301.96-222,302-252038.82
'25/11/0431.131.1530.230.3-0.8-2.573.055244881.070.16-21800-2182.2-122,324-612289.81
'25/11/0330.631.2530.2531.1+0.7+2.33.294984371.140.15+24600+2462.46-662,336+3928912.4
'25/10/3130.5530.6530.330.4-0.05-0.161.152282051.110.07-4800-482.19-22,402-1725010.4
'25/10/3030.730.730.230.45001.642192250.970.07+1900+192.25-372,404-2326711.1
'25/10/2930.6530.730.230.45001.643153081.020.1+1120+1+1132.23-132,441-2029011.9
'25/10/2831.1531.1530.330.45-0.45-1.462.754395310.830.13-11300-1132.1+302,454-231012.6
'25/10/2731.331.430.730.9-0.45-1.442.236335151.230.2-220+0.86-21.12.18-432,424-7531212.9
'25/10/2331.832.531.1531.35-0.1-0.324.291,9121,7201.110.61-2680+12-2562.18+322,467-2638715.7
'25/10/2230.632.630.431.45+1.35+4.497.313,1642,3691.341.01+59.80+0.14+602.44+1912,435+9741317
'25/10/2129.6530.329.6530.1+0.5+1.692.23342461.360.1+16400+1642.33-562,244+1331614.1
'25/10/2029.529.729.2529.6-0.05-0.171.522692710.990.08-3600-362.25+472,300-230313.2
'25/10/1729.43029.429.65+0.1+0.342.031961711.150.06+4700+472.29+22,253+330513.5
'25/10/1629.529.8529.2529.55+0.05+0.172.032802681.050.08+6.80+1+7.82.23-392,251+130213.4
'25/10/1529.729.8529.529.5-0.2-0.671.182963140.940.09-64.200-64.22.23-82,290-530113.1
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
'25/10/1430.430.829.5529.7-0.7-2.34.114615200.890.14+5800+582.27-242,298-1430613.3
'25/10/133030.529.7530.4-0.55-1.782.424574521.010.14+10300+1032.21-482,322-732013.8
'25/10/0931.4531.6530.930.95-0.45-1.432.396826671.020.21-82.100-82.12.16+522,370+532713.8
'25/10/0831.5323131.4+0.4+1.293.231,1001,0511.050.35+85.900+85.92.26+392,318+3032213.9
'25/10/0730.7531.330.631+0.25+0.812.285523631.520.17+1850-1+1842.14+532,279-2929212.8
'25/10/0330.830.8530.130.75+0.05+0.162.443633531.030.11+970+1+981.93-352,226+1232114.4
'25/10/0231.231.530.630.7-0.45-1.442.895254981.050.16+300+31.69+22,261+1830913.7