≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3028 增你強 / K線圖(日)

3028 增你強

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
55.556.8-1.3-2.29%8.1%52.156.451.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9761.07億1,5271.29張/筆54.051.827.730.04
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)
1,4838,605萬1,3021.14張/筆58.03-0.4 (-0.7%)

連續漲跌: 連2跌  ( -1.7元 / -2.97%)

財報評分: 最新30分 / 平均30分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 增你強依「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四款規定公告 (公告訊息 11/04 19:08)

• 增你強財務主管、會計主管、公司治理主管及代理發言人異動 (公告訊息 11/04 18:34)

• 增你強董事會通過2026年第三季合併財務報告 (公告訊息 11/04 18:33)

• 增你強2026年現金增資收足股款暨現金增資基準日 (公告訊息 10/08 15:09)

• 抽中拼賺13.54萬！5檔抽籤拼場　生技股泰合價差最大 (ETtoday新聞雲 09/30 16:16)

• 抽中1張拚賺4萬！　台股3檔抽籤股下周申購起跑 (ETtoday新聞雲 09/25 11:45)

• 增你強國內第六次無擔保轉換公司債收足債款 (公告訊息 09/23 19:16)

• 增你強發行國內第六次無擔保轉換公司債之轉換價格及溢價率 (公告訊息 09/07 19:37)

• 增你強因調整2026年現金增資繳款期間，更新2026年7月27日國內第五次無擔保轉換公司債轉換價格調整公告 (公告訊息 08/14 18:08)

• 增你強訂定2026年現金增資認股基準日等相關事宜 (更新股款繳納期間) (公告訊息 08/14 14:45)

• 增你強申請展延2026年現金增資及國內第六次無擔保轉換公司債募集期間，業經金管會准予備查 (公告訊息 08/07 17:41)

• 增你強董事會通過2026年第二季合併財務報告 (公告訊息 08/06 17:50)

• 增你強訂定2026年現金增資認股基準日等相關事宜 (擬重新變更股款繳納期間) (公告訊息 07/30 18:28)

• 增你強申請展延2026年現金增資及國內第六次無擔保轉換公司債募集期間 (公告訊息 07/30 18:26)

• 增你強2026年第二季財務報告董事會預計召開日期為 2026年8月6日 (公告訊息 07/29 20:37)

• 增你強國內第五次無擔保轉換公司債轉換價格調整 (公告訊息 07/27 17:35)

• 增你強國內第五次無擔保轉換公司債收足債款 (公告訊息 07/22 17:04)

• 增你強訂定2026年現金增資認股基準日等相關事宜 (補充公告代收股款及存儲專戶行庫) (公告訊息 07/22 17:04)

• 增你強訂定2026年現金增資認股基準日等相關事宜 (變更股款繳納期間) (公告訊息 07/20 17:59)

• 增你強發行國內第五次無擔保轉換公司債之轉換價格及溢價率 (公告訊息 07/16 18:28)

• 增你強訂定2026年現金增資認股基準日等相關事宜(變更公告發行價格) (公告訊息 07/15 15:42)

• 台股收漲893點量能未破兆　台積電漲20元至2440 (ETtoday新聞雲 07/15 13:36)

• 增你強訂定2026年現金增資認股基準日等相關事宜(補充公告發行價格) (公告訊息 07/10 15:00)

• 增你強原訂2026年7月10日發放現金股利，如因颱風影響，部分地區之現金股利發放日將順延至下一營業日。 (公告訊息 07/09 19:02)

• 增你強訂定2026年現金增資認股基準日等相關事宜 (公告訊息 07/02 17:59)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 增你強簽訂國內第五次無擔保轉換公司債暨國內第六次無擔保轉換公司債之代收價款及存儲價款合約 (公告訊息 06/25 17:26)

3028 增你強 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,430日
成交價: 55.5元 (-1.3元/ -2.29%)成交張數: 1,976張成交金額: 1.07億元
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301高
近144日新低
連2跌
(-1.7元/ -2.97%)
第815高
近8日新高
第350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
55.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價56.959.659.963.165.979.834.831.9532.529.251719.9519.6537.35
漲跌價-1.4-4.1-4.4-7.6-10.4-24.3+20.7+23.55+23+26.25+38.5+35.55+35.85+18.15
漲跌幅-2.46%-6.88%-7.35%-12%-15.8%-30.5%+59.5%+73.7%+70.8%+89.7%+226%+178%+182%+48.6%
振幅13.5%12.9%15.5%20%31.4%45.7%155%192%188%216%429%372%418%137%
成交張數4,4576,2731.04萬2.02萬5.42萬29.1萬106萬117萬130萬166萬233萬291萬526萬93.5萬
成交金額2.49億3.54億6億12億34.2億218億608億642億690億809億966億1,078億1,581億559億
週轉率1.71%2.4%3.99%7.73%20.8%111%407%447%500%637%892%1114%2014%358%

* 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
'26/11/0652.156.451.855.5-1.3-2.298.11,9761,5271.291.07-116+1.1+2-1139.75-1282,6690250.94
'26/11/0558.359.556.856.8-0.4-0.74.721,4831,3021.140.86-2510-0.76-2529.7-42,797-1250.89
'26/11/0457.157.75557.2+0.3+0.534.759981,0210.980.56-37+28.2+3.8-4.989.71-402,8010260.93
'26/11/0358.558.956.756.9-1.7-2.93.751,1661,1920.980.67-485+8.39-36.4-5139.62-102,841-3260.92
'26/11/0258.859.458.558.6-1-1.681.516517090.920.38-3360-6.64-3439.79+82,8510291.02
'26/10/3059.559.858.659.6-0.6-11.996867740.890.41+420-54.9-12.99.89-352,843+1291.02
'26/10/2960.861.159.560.2-0.6-0.992.633685660.650.22-76.800-76.89.96-22,8780280.97
'26/10/2859.960.859.960.8+1.7+2.881.525075310.950.31+302+10.1-7+30510-132,880-3280.97
'26/10/2759.659.758.659.1-0.1-0.171.862,0528342.461.21+1100-12.1+97.59.95-242,893-1311.07
'26/10/226060.359.259.2-0.7-1.171.845176550.790.31-96.7+9.6-14.2-1019.91+52,917-11321.1
'26/10/2159.960.359.859.9+0.4+0.670.845686170.920.34+43.10-39+4.119.89-732,912+1431.48
'26/10/2059.760.659.259.5-0.9-1.492.321,0001,1690.860.6-383+23.2-42-4029.85+232,985+2421.41
'26/10/1961.161.159.260.4-1.3-2.113.081,5791,7280.910.95-748+2.9-27.3-7729.95+352,962+7401.35
'26/10/1662.462.961.761.7-0.4-0.641.936667880.850.41+42.9-4.5-48.3-9.8910.4-112,927-3331.13
'26/10/1562.262.461.562.1-0.4-0.641.441,0751,1500.930.66+107+17.4-56.1+67.910.4-152,938-25361.23
'26/10/1461.562.860.262.5+0.5+0.814.191,9611,9161.021.22+673+2.9-76+60010.3+162,953-381612.07
'26/10/1362.164.461.462-0.9-1.434.771,4271,3131.090.89-571+27.5+1-5429.97+162,937+7144215
'26/10/1262.764.362.262.9-0.7-1.13.39569241.030.6-182+17.4+3-16110.1+152,921+837112.7
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/0862.963.862.763.6+0.5+0.791.745365780.930.34+89.10-21.7+67.410.2-162,906+3036312.5
'26/10/0762.763.462.663.1+0.4+0.641.284614650.990.29+67+2.5-7.04+62.49.92-592,922+2533311.4
'26/10/0663.563.562.262.7-0.7-1.12.059661,3580.710.61-56.9+11.9+9.86-35.210-572,981+1830810.3
'26/10/0564.164.863.463.4002.211,3271,2491.060.85-33.60-25.1-58.710+103,038+772909.55
'26/10/0262.563.462.263.4+1.3+2.091.936758450.80.43+178+8.6-15+17210-163,028+182137.03
'26/10/0162.962.96262.1-0.8-1.271.435617100.790.35-1450-9-1549.88+23,044+191956.41
'26/09/306363.462.762.9+0.2+0.321.125626200.910.35-33.9+17.3-8-24.69.94+183,042+41765.79
'26/09/2962.763.662.662.7+0.2+0.321.65366640.810.34-110+6.1-28.3-1329.98+103,024+11725.69
'26/09/246263.261.562.5+0.8+1.32.767837301.070.49+1580+0.32+1599.84-43,014+261715.67
'26/09/2362.862.861.761.7-0.6-0.961.775125750.890.32+34+5.2-1+38.29.75-13,018-11454.8
'26/09/2263.463.762.362.3-0.5-0.82.236458350.770.41-78.40-0.07-78.59.62-63,019-11464.84
'26/09/2162.763.261.962.8+1+1.622.16596830.970.41-38.20+6.07-32.19.63+83,025+241474.86
'26/09/1861.36261.361.8+0.7+1.151.155515381.020.34-240+5-199.62+113,017-111234.08
'26/09/1761.261.86161.1-0.1-0.161.311,7016792.511.04-1640+5-1599.55+313,006-31344.46
'26/09/1660.861.460.661.2+0.5+0.821.324664521.030.28-24-3.01+24-3.029.53+162,975+51374.61
'26/09/1561.261.460.560.7-0.5-0.821.474465250.850.27-165+8.8-0.67-1579.52-12,95901324.46
'26/09/1461.761.760.661.2-0.5-0.811.785155121.010.31+22.5+2.2+7.99+32.79.57+42,960+11324.46
'26/09/1161.66261.361.7-0.6-0.961.125226330.820.32-17+5.7-7.46-18.89.52-272,956+191314.43
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
'26/09/1061.862.661.462.3+0.3+0.481.946556191.060.41+57+2.8-2.64+57.29.502,983+191123.75
'26/09/0962.262.361.362-0.3-0.481.618941,0140.880.55-1020+4.22-97.59.51+202,983-1933.12
'26/09/0864.164.462.262.3-1.1-1.743.479661,1420.850.61-322+6.9-0.64-3159.57+432,963+28943.17
'26/09/0764.364.763.463.4-0.7-1.092.038228580.960.52-4360-2.83-4399.66+212,920+21662.26
'26/09/0464.664.963.364.1+0.1+0.162.54895210.940.31-1710-6.28-1779.7102,899+1451.55
'26/09/036666.56464-2-3.033.798491,2050.70.55-3800-12.9-3939.76+282,899-1441.52
'26/09/0265.466.364.666+1.4+2.172.637726881.120.51+3500-19+3319.86-202,871-3451.57
'26/09/0164.365.264.364.6-0.1-0.151.395545491.010.36+370-3.8+33.29.75-282,891-1481.66
'26/08/3163.964.763.564.7+0.3+0.471.867886661.180.51-92.10-9.18-1019.73+62,9190491.68
'26/08/2865.865.964.464.4-1.1-1.682.291,2671,3700.920.82-7550-17.5-7739.76+632,913+1491.68
'26/08/2766.966.965.565.5-0.8-1.212.119201,0420.880.61-479-4.6+3.44-48010-182,850-6481.68
'26/08/2666.266.865.966.3+0.3+0.451.363533810.930.23+3.82+0.8-1.58+3.0410.2-52,868+1541.88
'26/08/2566.766.765.666-0.7-1.051.655666170.920.37-2450-14.1-25910.3+22,873+16531.84
'26/08/2466.968.266.766.7-0.4-0.62.248701,3230.660.59+48-6+7.01+4910.4-672,871+3371.29
'26/08/2165.967.265.467.1+1.2+1.822.734945250.940.33+164+14-7.21+17110.4+152,938+19341.16
'26/08/2066.266.665.465.9+0.3+0.461.834601,0770.430.3-22.4-9-0.54-31.910.3-172,923-1150.51
'26/08/1964.866.264.165.6003.260460110.4-67.50+13-54.510.3+242,940-1160.54
'26/08/1867.367.365.565.6-1.5-2.242.681,0199781.040.67-489-4-9.91-50310.4+112,916-5170.58
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1768.168.166.367.1-1-1.472.641,0051,1280.890.67-180-3+11.6-17110.7-1272,905-23220.76
'26/08/1470.270.26868.1-1.2-1.733.171,0781,0591.020.74-2920-20.4-31310.7-183,032+11451.48
'26/08/1370.770.769.269.3-0.4-0.572.159109980.910.63-51.60-25.1-76.710.8-63,050-1341.11
'26/08/1270.572.569.569.7-0.7-0.994.261,5012,2600.661.06-361-3-5.14-36910.9+863,056-8351.15
'26/08/1168.871.368.470.4+1.9+2.774.232,2652,3140.981.59+7930-30+76311.1-1092,970+1431.45
'26/08/1068.569.467.868.5+2.6+3.952.432,0281,7141.181.39+322-2-9.92+31010.8-293,079-5421.36
'26/08/0769.769.765.865.9-6.7-9.235.374,0653,9181.042.74-2,169+1.6-96.1-2,26410.6+643,108+18471.51
'26/08/0671.672.769.272.6+0.9+1.264.881,5722,0080.781.12-81.30+36-45.411.6+1193,044+2290.95
'26/08/056972.268.971.7+4+5.914.872,7323,4690.791.94+616-4.93+9.2+62011.7-1112,925-4270.92
'26/08/0463.567.763.167.7+3.8+5.957.21,5431,6720.921.02+423+1.04+0.44+42411.4-373,036-11311.02
'26/08/036165.360.563.9+2.4+3.97.81,3121,4000.940.84+352-1.93+34.7+38511.3-533,073-2421.37
'26/07/3161.361.960.461.5+4.4+7.712.631,6391,3771.191+246+5-28.3+22311.1+83,126-16441.41
'26/07/3057.859.256.557.1-1.2-2.064.631,5541,3991.110.9-4840-19.5-50411+363,1180601.92
'26/07/2960.661.356.558.3-2.2-3.647.932,8412,4941.141.64-352+2-173-52411-1363,082-5601.95
'26/07/2861.86260.260.5-3.6-5.622.811,8371,7551.051.12+68-23-1.44+43.611-2113,218+4652.02
'26/07/2767.867.863.164.1-3.2-4.756.982,0321,8711.091.31-7460+7.43-73911.6-273,429+21611.78
'26/07/2468.369.367.267.3-1-1.463.071,3141,1501.140.89-2030-112-31511.8+393,456-19401.16
'26/07/2368.168.466.768.3+0.9+1.342.521,0548471.240.71+570+5.72+62.711.9-313,417+11591.73
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
'26/07/2267.768.76767.4+1+1.512.561,5501,2781.211.05-200+24.1+5.66-17011.8+603,448+3481.39
'26/07/2165.767.165.766.4+0.6+0.912.131,3761,1941.150.91-5430-5-54811.8+153,388+2451.33
'26/07/206868.96465.8-2.2-3.247.212,1851,9061.151.44-57.40-22.5-79.912.3-1693,373+1431.27
'26/07/1770.171.367.468-5.1-6.985.343,3183,1851.042.29-1,5080-29.4-1,53812-353,542+42421.19
'26/07/1676.27771.673.1-3.9-5.067.014,0523,1191.32.96-1,3360+8-1,32812.6-1543,577000
'26/07/1570.77770.677+7+109.143,7153,1301.192.79+1,112-2+9.91+1,12013.1+1083,731000
'26/07/1471.67267.670-1.2-1.696.182,4432,2241.11.7+34.2+7-28+13.212.6-1983,623000
'26/07/1375.476.97171.2-4-5.327.852,7932,8420.982.04-9600+43.7-91712.5+373,821-400
'26/07/0974.177.47475.2+1.1+1.484.591,7331,3741.261.31+2570+11.3+26813.1-573,784+340.11
'26/07/0877.678.37474.1-3.5-4.515.542,3612,36011.77-7850-70-85513+223,841010.03
'26/07/0779.880.977.377.6-2.5-3.124.492,3932,1151.131.89-2460-41-28713.3-2663,819-310.03
'26/07/068283.379.880.1-1.9-2.324.272,9902,4411.232.42-4960-5.72-50113.2+1914,085-340.1
'26/07/0382.783.881.682-0.7-0.852.662,9952,2921.312.48+2830-6.39+27713.4+1263,894+270.18
'26/07/0280.183.379.182.7+1.9+2.355.22,0381,6931.21.65+163+7.95+5.91+17713.3-493,768-150.13
'26/07/0183.58480.680.8-2.3-2.774.092,7972,3701.182.29-604+79.1-69.3-59413.3+893,817-160.16
'26/06/3081.885.381.883.1+1.7+2.094.35,1173,9391.34.27+1,128+78+30.1+1,23613.4-773,728070.19
'26/06/2980.98378.581.4+0.5+0.625.563,8323,7961.013.11-275+80.2+20.8-17413+553,805070.18
'26/06/2677.884.777.580.9+3.1+3.989.257,3395,6741.296.02+2,914+2+76.1+2,99213.1-1393,750070.19
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
'26/06/2580.680.977.277.8-1.6-2.024.662,2682,1921.031.78-711+4-24.9-73211.8+623,889070.18
'26/06/2478.281.577.579.4+0.5+0.635.072,4292,0041.211.93-63.7+4+12-47.612.1-1593,827070.18
'26/06/23858578.578.9-3.6-4.367.884,9814,1351.24.03-1,405+2+24.4-1,37812.1+1433,986-970.18
'26/06/2276.282.575.582.5+7.5+109.337,1405,2951.355.75+3,0930+68.5+3,16212.6+2893,843+9160.42
'26/06/1875.876.573.875+0.7+0.943.633,6092,4631.472.71-1900+10.1-18011.3+1023,554070.2
'26/06/1770.874.370.174.3+2.5+3.485.853,4792,4981.392.51+68.40-27.5+40.811.4+2253,440+770.2
'26/06/1676.677.774.874.8-0.9-1.193.833,7122,9511.262.82-7790+0.17-77911.6+893,215000
'26/06/1576.577.274.875.7+0.7+0.933.22,6681,9531.372.02+163-3-15.8+14411.9+763,126000
'26/06/127777.874.675+0.8+1.084.311,9701,6951.161.5-1520+7.78-14412-213,050000
'26/06/1175.276.172.474.2-1.5-1.984.892,3222,1791.071.72-206+6-34.6-23412+453,071-600
'26/06/1076.479.375.575.7-2.1-2.74.882,5612,1351.21.98-2070-44.7-25212.1-1823,026+260.2
'26/06/0976.879.776.777.8+3.1+4.154.023,3182,4801.342.59+75.80+14.3+90.112.2-313,208-240.12
'26/06/0870.97570.974.7-4-5.085.213,2322,6681.212.33+48.40-46.7+1.7612.2-1233,239-1760.19
'26/06/0583.583.578.178.7-5-5.976.455,0114,4431.133.99-1,783-2-42.7-1,82712.2-1293,362-6230.68
'26/06/0483.58683.583.7+0.3+0.3633,5322,7281.292.99+810-6+0.2+80412.9-843,4910290.83
'26/06/0384.885.283.183.4-0.6-0.712.53,5422,7091.312.98-21.80+2.53-19.312.7-1373,575-1290.81
'26/06/0281.88480.684+2.9+3.584.194,3343,4441.263.58+1,2790+35.1+1,31412.9+233,712+7300.81
'26/06/0181.582.280.581.1-0.4-0.492.092,5512,1581.182.07-1880-30.9-21912.4+303,689-1230.62
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
'26/05/2983.583.580.681.5+0.3+0.373.572,9812,2801.312.43-7640-1.56-76512.5+1003,659-1240.66
'26/05/2882.184.180.881.2-0.2-0.254.054,3073,3201.33.55+1,2190+32.9+1,25212.7-263,559-3250.7
'26/05/2784.285.480.381.4-0.2-0.256.254,8613,9101.244-939-4-7.06-95012.3+223,585-3280.78
'26/05/2681.583.380.981.6+0.3+0.372.953,1112,5711.212.55+1370+25.8+16312.7+433,5630310.87
'26/05/258383.479.781.3-1-1.224.55,4314,7201.154.41-3120-25.8-33712.6+373,520+1310.88
'26/05/2284.286.281.982.3-1-1.25.165,6454,4881.264.73-57.30+3.4-53.912.6-1043,483-19300.86
'26/05/218686.583.283.3-1.1-1.33.915,4734,8851.124.61-1,345+4-93.3-1,43412.6+453,587+17491.37
'26/05/2082.988.382.684.4+2.6+3.186.9710,97110,4121.059.39-115+3-15.9-12813.2+1643,542-2320.9
'26/05/1981.28380.281.8+0.6+0.743.454,9324,7101.054.02+557+19+11.2+58713.2+243,378-1341.01
'26/05/1879.283.878.481.2+2.5+3.186.869,8388,1021.217.96+1,022+12.6+49.4+1,08413.1+1603,354+6351.04
'26/05/157979.475.478.7-0.1-0.135.086,4787,1430.915.03+628+266-254+64012.7-1573,194-4290.91
'26/05/1475.879.475.878.8+5.5+7.54.917,9096,1231.296.17+2,486+1-114+2,37312.6+493,351+11330.98
'26/05/137474.772.373.3-1.5-2.013.213,1742,8761.12.32-2590-24.1-28311.7-1833,302-9220.67
'26/05/1276.576.873.674.8-0.7-0.934.246,1344,8051.284.62+6460-207+43911.9-813,485-8310.89
'26/05/1181.584.475.375.5-4.3-5.3911.414,23015,2840.9311-4,1680-122-4,28911.6+4843,566-3391.09
'26/05/0876.281.57579.8+3.8+58.559,29913,2530.77.3+1530-9.9+14313.2+823,082+14421.36
'26/05/0781.181.574.676-0.5-0.659.0213,24625,0980.5310.2-6320-48.3-68113.1-3703,000-2280.93
'26/05/0672.276.57276.5+6.9+9.916.476,6994,8641.385.06+550+135+19013.2+453,3700300.89
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
'26/05/0569.471.36969.6+0.2+0.293.312,7994,8970.571.97+940+33.3+12713.2-1243,325-3300.9
'26/05/0468.369.566.369.4+1.1+1.614.694,1223,8051.082.82+1580+15.5+17313.3-1863,449+10330.96
'26/04/3070.671.668.168.3-2.3-3.264.965,77214,3880.43.99-7010-194-89513.5+573,635-39230.63
'26/04/2969.776.568.570.6-0.2-0.2811.314,44623,8420.6110.5-2460-59.4-30513.8-753,578+21621.73
'26/04/2869.873.566.770.8+2.2+3.219.9122,74620,9511.0916.2-1,1080+261-84714+7453,653+6411.12
'26/04/2762.968.662.868.6+6.2+9.949.299,3437,2981.286.19+6950+322+1,01714.2+4972,908+26351.2
'26/04/246262.960.662.4+1.3+2.133.762,4721,8801.311.53+4630+18.8+48213.9+232,411+290.37
'26/04/23656559.261.1-2.1-3.329.184,3364,1881.042.67+2530+256+50913.7-2002,388+170.29
'26/04/2261.863.661.663.2+1.9+3.13.262,7872,1711.281.75+7310+22.1+75313.5+252,588-560.23
'26/04/2161.562.760.661.3003.432,2641,8571.221.39+4860+8.43+49513.3-2612,563-8110.43
'26/04/2063.163.460.561.3-1.5-2.394.624,0273,3581.22.47-4900-15.3-50513.1-1252,824+14190.67
'26/04/1763.66462.562.8-0.4-0.632.372,3552,0941.121.48-1720+1.62-17013.4+452,949-1150.17
'26/04/1662.864.362.163.2+0.3+0.483.53,3513,1401.072.12+5270-42.7+48513.5-1052,904-3160.55
'26/04/156868.962.862.9-1.2-1.879.5210,6977,8701.366.98-1,2800-41-1,32113.3-353,009+2190.63
'26/04/146265.661.564.1+4.3+7.196.869,4757,7341.236.04+1,2790+140+1,41913.8+653,044+16170.56
'26/04/1360.961.458.859.8+0.4+0.674.384,7094,4241.062.84+1730+84.7+25813.4+502,979-110.03
'26/04/1062.563.958.559.4-0.8-1.338.9715,65310,6731.479.51+8920-130+76213.3-32,929+220.07
'26/04/095960.258.760.2+5.4+9.852.745,7773,2781.763.47+6290+124+75312.8-3542,932000
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
'26/04/0854.155.254.154.8+2+3.792.083,3532,7641.211.83+6350+22.2+65712.7-493,261000
'26/04/0751.3545152.8+2.6+5.185.983,4323,0971.111.82+1,2210+16.4+1,23712.4-1443,310000
'26/04/0251.852.95050.2-0.2-0.45.753,5142,6221.341.8-2570-27.3-28411.9+563,454-1000
'26/04/015151.550.250.4+1.8+3.72.671,7081,7360.980.87+1730+5.12+17812+133,398-1100.29
'26/03/3150.150.448.548.6-2.3-4.523.733,8203,1301.221.88+4860-22+46411.9-4873,385-1110.32
'26/03/305252.550.950.9-2.4-4.532,6912,4301.111.38-2720-24.6-29711.9+193,872-6120.31
'26/03/2752.953.450.953.3-0.5-0.934.653,4782,8971.21.81+2270-14.9+21212-1193,853-4180.47
'26/03/265555.753.653.8-0.6-1.13.863,1002,4401.271.69+5300-9.31+52112-2463,972-1220.55
'26/03/2554.855.75454.4+1.2+2.263.23,5562,7541.291.95+5580+9.53+56711.7+44,218-5230.55
'26/03/2455.655.752.153.2-0.6-1.126.693,8772,9551.312.08+590+45.4+10411.6-484,214-5280.66
'26/03/2352.354.951.853.8-0.4-0.745.724,5843,5791.282.46+4470+7.77+45511.7-1554,262-18330.77
'26/03/205858.753.754.2-2.3-4.078.858,1235,9011.384.53-1260+0.69-12511.5-3334,417+22511.15
'26/03/1957.757.756.156.5-2.4-4.072.726,8575,9831.153.9-5110-89.6-60011.5-3924,750+4290.61
'26/03/1857.659.453.558.9+2.3+4.0610.424,03514,7651.6313.7+5090-10.6+49811.7+1,0075,142-3250.49
'26/03/1753.556.653.156.6+5.1+9.96.87,5114,0101.874.21-2640+147-11711.4+684,135+12280.68
'26/03/165253.25151.5+0.9+1.784.355,3813,9931.352.81+5310+27.8+55911.7+824,067-11160.39
'26/03/1349.550.949.0550.6+0.9+1.813.722,5762,1021.231.3+4700+12+48211.5-743,985+3270.68
'26/03/1250.151.849.749.7-0.4-0.84.194,9713,9601.262.52-8210+1.06-82011.4+1274,059+5240.59
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
'26/03/1149.155148.8550.1+1.25+2.564.44,7303,5331.342.37+1,0740+2.57+1,07711.8-1893,932-4190.48
'26/03/1052.453.547.4548.85-3.05-5.8811.712,3238,6001.436.12-3,3810-287-3,66811.4+1854,121-15230.56
'26/03/0949.952.149.4551.9-2.5-4.64.874,6783,7111.262.37+1400-20.4+12012.4-2813,936-11380.97
'26/03/0653.255.352.654.4+0.6+1.125.025,3064,3291.232.88+7570+35.1+79212.4-1664,2170491.16
'26/03/0554.855.95253.8+2+3.867.5310,6106,8071.565.74-37.50-11.2-48.712.1+1854,383+20491.12
'26/03/0450.752.648.951.8-0.2-0.387.126,3544,6271.373.25+6490-35.9+61312.2+1254,198+6290.69
'26/03/0352.753.850.452-0.6-1.146.468,2235,2771.564.26+1,6880-129+1,55912-6914,073-11230.56
'26/03/025354.952.252.6-2.9-5.234.867,2215,3851.343.86+220-19+3.0211.3-2634,764-21340.71
'26/02/2656.258.654.455.5+0.7+1.287.6627,85918,6661.4915.6-1,6390+27.1-1,61211.4-4565,027-11551.09
'26/02/255054.85054.8+4.95+9.939.6318,03811,2351.619.56+2,1880+250+2,43812.1+9555,483+6661.2
'26/02/2448.850.348.849.85+0.3+0.613.0310,8247,4321.465.38+3190+18.9+33811.2+804,528-41601.33
'26/02/2349.4550.847.5549.55+1.6+3.346.7816,07310,1741.587.88-1,8050+30.8-1,77411+6344,448+631012.27
'26/02/1146.249.7544.347.95+1.75+3.7911.834,28220,8511.6416.1+1,5660-72.3+1,49411.6-1,0993,824-39401.05
'26/02/1046.246.245.346.2+4.2+102.1414,7826,9542.136.82+1,3480+174+1,52210.8-8814,923+11791.6
'26/02/0943.343.5541.242+0.25+0.65.6310,7816,5811.644.54-4420-158-59910.2-8405,804-33681.17
'26/02/0642.6543.641.541.75-3.35-7.434.6615,47310,5931.466.54+1210-385-26510.3-1136,644-1551011.52
'26/02/0545.9546.4545.145.1-5-9.982.6918,25710,6631.718.28-2,9240-159-3,08310.4+2,0146,757-4102563.79
'26/02/0450.150.750.150.1-5.5-9.891.084,9903,3811.482.5+85.20-18+67.211.6-1714,743+24266614
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
'26/02/0355.655.655.655.6+5+9.8806,0333,0551.973.35-2450-11.1-25611.5-9044,914+1884248.63
'26/02/0248.750.648.750.6+4.6+104.1311,0504,6792.365.52+8330+30.9+86411.8-6405,818+1382364.06
'26/01/3042.354642.0546+4.15+9.929.4423,43915,3491.5310.5+3,6120+321+3,93311.4+3,2116,458+89981.52
'26/01/294244.141.541.85+0.5+1.216.298,0925,2451.543.45+2,0760+155+2,2319.85-2433,247090.28
'26/01/2841.642.741.241.35-0.25-0.63.613,7393,8590.971.56+2600+344+6049.03-213,490090.26
'26/01/2741.242.254141.6+0.9+2.213.076,5494,5301.452.73+1190+125+2448.9+1563,511090.26
'26/01/2640.9541.2540.640.7-0.05-0.121.61,6931,3491.260.69+3310+21.6+3538.84+403,355-490.27
'26/01/2341.5541.5540.440.75-0.25-0.612.82,3011,9481.180.94+7960+3.6+8008.69-2203,3150130.39
'26/01/2241.141.740.5541+0.8+1.992.863,6312,7811.311.49+1,5830+11+1,5948.36-33,5350130.37
'26/01/2140.3541.8540.240.2-0.15-0.374.093,4902,4751.411.42+4840-7.62+4767.7-1953,5380130.37
'26/01/2040.840.840.1540.35-1.55-3.71.553,9573,4951.131.6-6300-2.19-6327.9-1683,733-10130.35
'26/01/1940.9542.240.7541.9+1.45+3.583.588,5315,2561.623.55-6530+2.21-6518.08+3293,9010230.59
'26/01/1640.3541.24040.45+0.1+0.252.973,6842,3851.541.5+8870-0.53+8878.26+723,572+10230.64
'26/01/1540.840.839.9540.35-0.45-1.12.082,3811,8191.310.96+990+2.13+1018.06-1083,500-1130.37
'26/01/1441.754240.840.8002.947,0544,8501.452.91-70-3.64-10.68.08-2423,6080140.39
'26/01/1340.6541.939.640.8-0.5-1.215.5710,42310,1341.034.26-3,3090+31-3,2788.02+3453,850-3140.36
'26/01/1239.541.9539.541.3+2.45+6.316.317,8905,2901.493.24+2,4680-0.98+2,4679.14+1393,505+3170.49
'26/01/0939.539.638.538.85-0.95-2.392.763,3982,7861.221.33-1820+7-1758.09-2633,366+4140.42
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
'26/01/0842.242.239.839.8-2.6-6.135.665,7375,6191.022.33-1,4290-11-1,4408.02-303,629-41100.28
'26/01/0742.0542.54042.4+1.1+2.666.0513,50411,1091.225.59-8200-23-8438.48-1903,659+36511.39
'26/01/0640.341.34041.3+1.9+4.823.315,21811,9081.286.19-1,5470-22-1,5698.63+7893,849+6150.39
'26/01/0538.940.638.439.4+1.3+3.415.777,1745,2761.362.84-6080-3-6119.04+3313,060+390.29
'26/01/0237.538.337.2538.1+0.75+2.012.811,0248051.270.39+2790-6+2739.3-332,729060.22
'25/12/3137.9538.2537.337.35-0.15-0.42.538238890.930.31+200+5+259.19+52,762060.22
'25/12/3037.237.637.137.5+0.4+1.081.356766181.090.25+770+3+809.16-192,757-160.22
'25/12/29383837.137.1-0.85-2.242.371,2671,4460.880.48-23.30+10-13.39.15-972,776-370.25
'25/12/2638.1538.337.8537.95-0.15-0.391.189337821.190.35+1210+17+1389.11+342,873-4100.35
'25/12/2438.638.63838.1-0.3-0.781.568819070.970.34-14700-1479.06-52,839-3140.49
'25/12/2339.239.438.438.4-0.6-1.542.561,1291,8880.60.44-1050+2-1039.07-612,8440170.6
'25/12/2238.639.238.539+0.5+1.31.821,2888831.460.5+5410+1+5429.06-512,905+1170.59
'25/12/1939.239.238.3538.5-0.4-1.032.192,0221,7021.190.78-3730-4-3778.85-2392,9560160.54
'25/12/1838.939.153838.9-0.05-0.132.951,6332,4140.680.63-3670+1-3669.03+183,195-1160.5
'25/12/173939.438.8538.95+0.2+0.521.421,7341,6661.040.68+5670-14+5539.17+373,1770170.54
'25/12/16393937.938.75+0.05+0.132.841,5082,3780.630.58-1520+23-1299.11-493,140-3170.54
'25/12/1537.939.137.5538.7+0.35+0.914.041,7842,3590.760.69+2460-1+2459.24+833,189+5200.63
'25/12/123939.538.238.35-0.35-0.93.362,5333,4560.730.98-7600+7-7539.14+1923,106+1150.48
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
'25/12/1138.539.537.938.7-0.2-0.514.113,4963,8020.921.35+6000+61+6619.36-1692,914-15140.48
'25/12/1039.7539.7538.0538.9-1.1-2.754.255,2646,6830.792.03-9390-1-9409-1633,083-7290.94
'25/12/0940.54139.540+1.2+3.093.8712,9809,7611.335.19-2,7340-4.01-2,7389.02+2313,246+18361.11
'25/12/0836.7539.2536.7538.8+2.15+5.876.824,7903,9401.221.83+2560+4+2609.79+2073,015+12180.6
'25/12/0535.636.7535.4536.65+0.95+2.663.641,4041,1041.270.51+440-2+429.76+352,808+460.21
'25/12/0435.935.935.535.7+0.05+0.141.124304730.910.15+860+2+889.74-672,773020.07
'25/12/0335.335.9535.2535.65+0.5+1.421.998045591.440.29+3710+3+3749.7-212,840020.07
'25/12/0235.2535.4535.0535.15-0.05-0.141.146885151.340.24+830+4+879.55-242,861-120.07
'25/12/0135.935.935.235.2-0.75-2.091.951,0008351.20.35-1570-136-2939.51+502,885030.1
'25/11/2836.436.435.8535.95-0.4-1.11.518149140.890.29+510+2+539.58+132,835030.11
'25/11/2735.6536.3535.6536.35+0.65+1.821.969708281.170.35+3710+35+4069.56-192,822030.11
'25/11/2635.635.8535.435.7+0.3+0.851.277846341.240.28+640+2+669.48-22,841030.11
'25/11/253636.335.3535.4-0.05-0.142.681,1651,1770.990.42+4120-2+4109.45-2162,843+130.11
'25/11/2435.736.335.1535.45+0.3+0.853.271,0707941.350.38-280+3-259.27-1573,059-620.07
'25/11/213535.834.835.15-0.95-2.632.771,3561,4750.920.48+1120+2+1149.3-1763,216-380.25
'25/11/2036.1536.635.736.1+0.9+2.562.562,0531,5901.290.74+8230-41+7829.3-2933,392-2110.32
'25/11/1935.735.734.835.2-0.4-1.122.532,1371,9641.090.75+1610-40+1219.04-1523,685-4130.35
'25/11/1835.836.6535.4535.6-0.8-2.23.33,1444,0780.771.13+5170-4+5139.08-193,837-26170.44
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
'25/11/174040.536.2536.4-2.7-6.9110.99,2249,2720.993.49-2140-20-2348.81-3493,856+1431.12
'25/11/1439.540.438.539.1-1.85-4.524.6411,9757,8041.534.72-1,6190-64.1-1,6838.61-2574,205-29421
'25/11/134040.953940.95+3.7+9.935.2328,65623,6651.2111.6-9670+49.1-9189.04+1,6444,462+69711.59
'25/11/1235.637.3535.437.25+1.65+4.635.487,4526,0341.242.73-7370-103-8409.39+1,2292,818-1420.07
'25/11/1136.2536.334.835.6-0.3-0.844.182,7315,2130.520.97+7080-15.2+6939.67+1401,589+15161.01
'25/11/1035.336.435.335.9+0.7+1.993.132,9942,1021.421.07+3390-53+2869.37+3231,449010.07