≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1528 恩德 (還原股價) / K線圖(日)

1528 恩德

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
29.2528+1.25+4.46%6.43%29.253028.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
30,3778.84億17,0211.78張/筆29.12.64N/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)
58,72117.16億29,4871.99張/筆29.23-0.2 (-0.71%)

連續漲跌: 首日上漲  ( +1.25元 / +4.46%)

財報評分: 最新36分 / 平均36分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 11/11 18:10)

• 全力拚會V轉!!還有很多翻倍暴賺機會 (Anue鉅亨 11/11 17:26)

• 恩德董事會通過2026年度第3季合併財務報告 (公告訊息 11/10 16:49)

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 【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)

• 恩德資金貸與子公司逾期之改善計畫及執行情形（依金管證審字第1150356813號函） (公告訊息 11/02 17:28)

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• 【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)

• 澄清媒體報導 (公告訊息 09/17 11:18)

• 係因恩德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 09/16 15:53)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 台股收跌322點成交量刷今年第3低　台積電跌30元至2380 (ETtoday新聞雲 09/14 13:36)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 台股收跌220點守住47K　台積電漲10元至2470 (ETtoday新聞雲 09/08 13:34)

• 恩德新增背書保證金額達新臺幣三千萬元以上且達恩德最近期財務報表淨值百分之五以上者 (公告訊息 08/11 17:35)

• 恩德董事會通過2026年度第2季合併財務報告 (公告訊息 08/11 17:34)

• 恩德2026年第2季財務報告預計提報董事會日期 (公告訊息 08/04 17:33)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1528 恩德 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共7,138日｜股價已還原
成交價: 29.25元 (+1.25元/ +4.46%)成交張數: 3.04萬張成交金額: 8.84億元
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78高
近110日新高
首日上漲
(+1.25元/ +4.46%)
第47高
近3日新低
第26高
近3日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
29.25元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價25.623.62524.919.425.114.617.811.110.88.6110.78.2323.8
漲跌價+3.6+5.7+4.3+4.35+9.85+4.15+14.6+11.5+18.2+18.4+20.6+18.5+21+5.5
漲跌幅+14%+24.2%+17.2%+17.5%+50.8%+16.5%+99.7%+64.4%+164%+171%+240%+173%+255%+23.2%
振幅20.7%29.1%34.3%34.3%67.3%65.7%139%129%207%235%341%274%372%74.9%
成交張數12.7萬14.5萬24.4萬37.2萬61.9萬85.6萬244萬373萬529萬618萬728萬782萬926萬207萬
成交金額36.4億41億67.1億100億161億224億626億845億1,123億1,244億1,382億1,455億1,705億553億
週轉率66.3%75.6%127%195%324%447%1276%1950%2766%3229%3803%4090%4840%1084%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/1329.23028.229.2+1.25+4.466.4330,37717,0211.788.84-37.300-37.39.79+7308,602-282623.05
'26/11/1228.63127.828-0.2-0.7111.558,72129,4871.9917.2+3,0770-8.72+3,0689.89+3437,872+242903.68
'26/11/1125.728.225.728.2+2.55+9.949.7537,71914,9252.5310.4+8,1390+10.7+8,1508.41-907,529+1062663.53
'26/11/1025.82725.525.6+0.65+2.6611,2336,7811.662.94+2,1970-3+2,1944.17+1787,619-51602.1
'26/11/0924.225.624.225+1.45+6.165.946,5334,1671.571.63+7310-1+7303.02-5627,441+341652.22
'26/11/0622.42422.423.6-1.35-5.426.439,0885,5361.642.12+1,1140-6+1,1082.63-9738,003-1191311.64
'26/11/0527.427.624.924.9-2.75-9.959.7624,90013,6931.826.47-6,4630-45.4-6,5082.04+2788,976-1042502.79
'26/11/0426.327.626.127.6+2.5+9.946.1632,76915,3502.138.9+4,3090+27.4+4,3375.28+1,1308,698-243544.07
'26/11/0326.326.72525.2-1.75-6.516.5112,1007,3331.653.11-1,4430+27-1,4163.19+2357,568+323784.99
'26/11/0224.427.424.426.9+1.95+7.8211.820,37311,0521.845.47+1,9210-2+1,9193.94+6737,333+1483464.72
'26/10/302525.624.325-0.85-3.295.235,6253,5271.591.4+9790-1+9782.94-5396,660-471982.97
'26/10/2926.727.325.825.8-0.75-2.825.849,6145,5881.722.53-1,0340+4-1,0302.43-1567,199+152453.4
'26/10/2825.426.725.426.6+1.4+5.574.9711,3696,8381.662.98+77600+7763.07+2497,355-1172303.13
'26/10/2725.426.824.725.2-0.75-2.97.9212,7887,0691.813.28-31100-3112.7-3777,106+1183474.88
'26/10/2226.227.925.825.9+0.5+1.978.4638,77117,5182.2110.5+1,3680-3+1,3652.89+5957,483+62293.06
'26/10/2124.826.224.825.4+0.9+3.675.7112,4637,0671.763.19+1,2730+2+1,2752.24-356,888+52233.24
'26/10/2025.225.824.424.5-0.4-1.615.627,2824,2291.721.84-5090-3-5121.57+756,923+152183.15
'26/10/1923.82623.224.9+0.65+2.6811.19,0625,4271.672.27+2520+4+2561.82+1426,848+952032.96
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
'26/10/1624.425.524.224.2+0.6+2.545.55,2523,0471.721.3-2400-10.7-2511.68+716,706-51081.61
'26/10/1524.925.923.623.6-1.25-5.029.0416,2898,5191.914.06-1,5300+10-1,5201.81-6526,635-371131.7
'26/10/1422.924.922.924.9+2.25+9.938.838,3104,3951.892.02+4770+2+4792.59+6897,287+311502.06
'26/10/132323.422.622.6-0.45-1.953.252,0311,3341.520.47+11200+1122.32-516,598-211191.8
'26/10/1223.323.42323.1-0.6-2.531.482,1621,6151.340.5+2020+0.2+2022.25-996,649-131402.11
'26/10/0823.92423.523.7-0.35-1.461.872,2251,4701.510.53+44200+4422.14+206,748-371532.27
'26/10/0724.124.423.924-0.1-0.412.071,7951,5781.140.43+18800+1881.93-646,728-551902.82
'26/10/0624.424.72424.2002.92,5162,0331.240.61-11000-1101.83-86,792-592453.61
'26/10/05252524.124.2-0.6-2.423.643,5653,4451.030.87+43800+4381.88-346,800-253044.47
'26/10/022525.224.624.8-0.25-12.42,8562,5271.130.71+5450-0.42+5451.65-1136,834-73294.81
'26/10/0125.425.62525-0.85-3.292.133,3312,4951.340.84-1220-0.14-1221.34+166,947-453364.84
'26/09/3025.526.525.325.8+0.35+1.374.716,8694,2251.631.78+15.30+0.45+15.71.33-676,931-203815.5
'26/09/2924.825.824.825.5+0.05+0.24.133,7442,8371.320.95+1590-0.95+1581.4-186,998-84015.73
'26/09/2425.426.825.125.4-0.2-0.786.637,8136,8991.132.02-9080+1-9071.28+1837,016-294095.83
'26/09/2326.226.425.525.6-0.5-1.913.447,3275,2101.411.89-14500-1451.7-806,833-944386.41
'26/09/2227.427.92626.2-0.9-3.337.0235,91019,0131.899.73-1,6740-75.4-1,7501.81+1006,913-95327.7
'26/09/2125.62725.427+2.45+9.966.9123,4028,2062.856.22+2,6760+76.3+2,7522.68+5416,813+825417.94
'26/09/1824.124.723.624.6+0.5+2.074.567,7934,4651.751.89+3170+2.61+3191.28+966,272-34597.32
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
'26/09/1725.825.82424.1-0.85-3.417.0111,8226,6001.792.93-1530+0.84-1521.1-696,176-944627.48
'26/09/1624.826.324.625+0.3+1.226.929,03015,2901.97.35-2820+0.09-2821.23-246,245+545568.9
'26/09/1523.825.323.624.6+1.35+5.797.337,11017,5452.129.09-2,6440-15.4-2,6591.31-1916,269+1475028.01
'26/09/1421.623.321.423.3+2.1+9.918.9615,6287,4392.13.55+8010-7.15+7942.67-2216,460+2813555.5
'26/09/1119.921.219.921.2+1.9+9.846.749,5866,9481.382.02+8390+21.8+8612.19+8376,681+37741.11
'26/09/1020.220.219.219.3-0.95-4.694.441,9601,4331.370.38-6000+0.53-5991.71+435,844-11370.63
'26/09/0921.821.820.220.2-0.8-3.87.367,0464,2081.671.47-2,3810-12.4-2,3942+825,801-31480.83
'26/09/0819.52119.521+1.9+9.928.093,4891,5892.20.73+6330+1.1+6343.07+2155,719+48791.38
'26/09/0719.219.318.819.2002.353923331.180.08+3000+302.83+605,5040310.56
'26/09/0418.819.218.819.2+0.45+2.412.415254141.270.1+2310-0.22+2312.81-495,4440310.57
'26/09/0319.419.618.718.7-0.65-3.364.397004891.430.13-3160+0.51-3152.77-125,493-1310.56
'26/09/021919.61919.4+0.25+1.313.145294571.160.1+1660-0.08+1662.9-75,5050320.58
'26/09/0119.219.419.119.1-0.2-1.041.35474711.160.1+210+1+222.93+585,5120320.58
'26/08/3119.619.819.219.3-0.25-1.283.076245181.20.12-13200-1322.86-125,4540320.59
'26/08/2819.819.819.319.6+0.05+0.262.567416181.20.14+15000+1502.91-135,4660320.59
'26/08/2719.419.819.419.5+0.4+2.092.098617001.230.17+31.50+1+32.52.84-315,4790320.58
'26/08/2618.519.218.519.1+0.65+3.523.528526061.410.16+2670+1.91+2692.84+305,510+1320.58
'26/08/2518.618.61818.4-0.2-1.073.756234731.320.11+1500+1+1512.89-615,480-2310.57
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
'26/08/2418.81918.618.6+0.05+0.271.883913491.120.07+24.700+24.72.83+55,5410330.6
'26/08/2118.618.718.318.6-0.05-0.272.144793881.240.09+13500+1352.82-145,5360330.6
'26/08/2018.618.818.418.6+0.1+0.542.165183891.330.1+760+0.06+76.12.76+35,5500330.59
'26/08/1918.61918.418.6-0.15-0.82.946695581.20.13+45.10-0.34+44.72.77+285,5470330.59
'26/08/1819.119.418.718.7-0.4-2.093.666214481.390.12+2040+0.94+2042.73-1265,519-2330.6
'26/08/1719.719.81919.1-0.3-1.554.125974941.210.11-30.20+1.77-28.52.67-185,6450350.62
'26/08/1419.419.419.119.4001.86375091.250.12+3010+0.04+3012.69-85,663+5350.62
'26/08/1319.62019.319.4003.357186161.170.14-1020+0.03-1022.56+65,6710300.53
'26/08/121919.518.919.4+0.4+2.113.167826061.290.15+2700-0.03+2702.51-225,665+2300.53
'26/08/111919.418.819002.897695421.420.15+400-0.6+39.42.29+85,6870280.49
'26/08/1018.819.218.619+0.45+2.432.76705301.260.13-1120+0.35-1122.28-65,679-8280.49
'26/08/0718.718.718.418.6001.625043611.390.09-1040-0.41-1042.37-165,6850360.63
'26/08/0618.518.61818.6+0.15+0.823.535614211.330.1+990+0.47+99.52.39-265,7010360.63
'26/08/0518.618.618.218.4+0.25+1.382.29426441.460.17-120-0.63-12.62.33-235,727-5360.63
'26/08/0417.618.217.418.2+0.4+2.254.237575841.30.14+74.30-4.03+70.32.33+195,750-2410.71
'26/08/0317.217.81717.8+0.5+2.94.648415541.520.15-360-8-442.3505,731+2430.75
'26/07/311717.316.817.2+0.95+5.833.071,2008431.420.21+320+2.38+34.42.36-365,731-7410.72
'26/07/3016.717.216.216.3-0.7-4.125.591,7641,0791.630.29-940-7.33-1012.39-1825,767-5480.83
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
'26/07/291818.116.217-0.8-4.4910.72,3661,6181.460.4+6620+1.33+6642.41-4645,949-14530.89
'26/07/2818.518.517.817.8-1.25-6.563.941,5781,0971.440.28+3730-0.22+3732.06-3816,413-1671.04
'26/07/2719.119.218.619-0.05-0.263.49046701.350.17+1390+1.41+1401.86-236,794-1681
'26/07/2419.619.61919.1-0.55-2.83.059777191.360.19+2180+1.3+2191.8-106,817+4691.01
'26/07/232020.119.519.6-0.3-1.53.019177681.190.18+200-42+4.67+1631.69+136,827+12650.95
'26/07/222020.219.920001.751,0526831.540.21-190-43+0.02-2331.59+116,8140530.78
'26/07/2119.820.219.820+0.2+1.011.778886721.320.18-267-43-0.01-3101.75+296,803-4530.78
'26/07/2020.320.518.619.8-0.4-1.999.181,5811,2031.310.31+471-16+18.3+4741.88-1606,774+8570.84
'26/07/1721.421.419.820.2-1.45-6.717.182,2391,6451.360.46+658-69+11.6+6011.63-5006,934-14490.71
'26/07/1622.222.221.621.6-0.65-2.923.159247151.290.2+28.1-6-2.26+19.81.33-77,434+5630.85
'26/07/152222.42222.2+0.5+2.31.619216171.490.2+1100-9+1011.35+117,441+8580.78
'26/07/1422.422.62121.8-0.75-3.337.111,9361,3431.440.42+2960+8.1+3041.28-1017,430-28500.67
'26/07/1322.823.222.422.5-0.1-0.443.541,4779481.560.34+60.10+10+70.11.1+367,531-2781.04
'26/07/092323.122.622.6-0.2-0.882.191,1838041.470.27+25-2-2.45+20.61.07+557,495-1801.07
'26/07/0822.823.222.622.8002.411,2548731.440.29-1730+0.48-1731.04-527,440-1811.09
'26/07/072424.122.822.8-1.25-5.25.611,8311,4221.290.43-365-1+1.07-3651.12-827,492-30821.09
'26/07/0624.224.723.824-0.15-0.623.721,4781,0341.430.36+1680-1.59+1661.32+237,574-71121.48
'26/07/032424.423.624.2+0.2+0.832.921,5531,0111.540.37+1020-2.7+99.31.23-387,551+351191.58
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
'26/07/0223.224.32324+0.85+3.675.42,5751,5981.610.61+65-2+1.65+64.71.15-37,589+18841.11
'26/07/0123.624.223.223.2-0.4-1.74.461,7761,2731.40.42-150-0.56-15.61.11+667,592+1660.87
'26/06/3023.723.823.423.6+0.05+0.211.491,5931,0791.480.38-1710+2.04-1691.12+217,526-77650.86
'26/06/2923.223.923.123.5+0.6+2.623.491,6341,1321.440.38-99.70-0.36-1001.15+47,505+121421.89
'26/06/2624.224.222.822.9-1.4-5.765.973,1982,3061.390.75-3830-2.64-3861.2-1747,501+71301.73
'26/06/252525.124.224.3-0.35-1.423.452,0621,5121.360.5-384-2+0.43-3861.3107,675-191231.6
'26/06/2424.624.924.524.6-0.25-11.612,3311,6391.420.57-276-9+0.04-2851.45-1327,675+41421.85
'26/06/2325.625.624.624.9-0.65-2.543.723,8932,6471.470.97-9870-0.98-9881.66-67,807-361381.77
'26/06/2225.62625.125.6+0.15+0.593.542,9761,8891.580.76+43600+4362.18+807,813+121742.23
'26/06/1825.425.825.225.4+0.05+0.21.973,1262,0051.560.8+52.700+52.71.95+67,733-31622.09
'26/06/1725.525.62525.4-0.15-0.592.161,9301,6301.180.49-40800-4081.92+717,722+211652.14
'26/06/1626.426.625.425.5+0.1+0.394.724,9782,8781.731.29-9970+0.11-9972.06+1917,651-1191441.88
'26/06/1525.826.125.325.4+0.15+0.593.172,2821,5881.440.58-161+2.580-1582.53-1427,460-32633.53
'26/06/1225.826.225.225.2+0.05+0.23.572,8571,8741.520.73-142-1-1.71-1452.61-217,602+22663.5
'26/06/1124.825.424.325.2-0.1-0.44.553,7742,2981.640.94-1230+2-1212.68-207,623-472643.46
'26/06/102627.225.325.3-0.85-3.257.074,7263,3521.411.24-1,109-2-2-1,1132.74-207,643-383114.07
'26/06/0926.226.525.626.2+0.15+0.583.464,7773,0331.581.24-1,241-1-2.23-1,2443.31+1357,663+343494.55
'26/06/082526.22526-1.8-6.474.325,1253,3751.521.31+2420+4.69+2473.95-4317,528-873154.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/052929.627.527.8-1.2-4.147.248,1516,1841.322.29-5360-2.5-5383.89-997,959-94025.05
'26/06/0430.530.52929-1.7-5.544.8912,56513,7880.913.72+8340-6.6+8274.19-3408,058+124115.1
'26/06/0332.732.730.730.7+0.65+2.166.6648,91926,9701.8115.4-2,474-2-69.6-2,5463.81-1,6718,398-583994.75
'26/06/0229.93029.730+2.7+9.871.2814,1854,9042.894.26+3,6770+52.9+3,7305.12-1,43510,069+744574.54
'26/06/0126.327.426.227.4+2.45+9.844.4210,3564,1392.52.82+2,490-2+22.1+2,5103.19+1,14711,504+493833.33
'26/05/2924.525.424.524.9+0.55+2.263.73,6412,0021.820.91+2790-1.05+2781.87-5010,357+193343.22
'26/05/2825.125.524.224.4-0.7-2.795.195,0042,9701.681.24-6080+1-6071.65-15310,407-693153.03
'26/05/2726.226.224.725-0.9-3.475.785,5653,4331.621.4-7960+2.49-7941.81+1210,560-233843.64
'26/05/2627.227.425.826-1.05-3.895.935,7383,4251.681.5-1,2010+73.1-1,1282.1+8510,548+404073.86
'26/05/2527.427.426.627+0.7+2.663.427,8334,3241.812.1-1,6860+1.5-1,6852.81+26810,463+83673.51
'26/05/2226.126.625.826.3+0.55+2.143.115,5652,9341.91.47+1,145-1+0.19+1,1443.79-10810,195+153593.52
'26/05/2125.526.425.425.8+0.6+2.393.583,7272,2211.680.97+6980+3.85+7023.16-1010,303+123443.34
'26/05/2025.625.624.825.2-0.5-1.953.122,9171,8691.560.74+1520-0.13+1522.75-2610,313-103323.22
'26/05/1926.627.225.425.6-0.7-2.667.025,8333,5341.651.53-728-4+0.41-7322.69+6710,339+43423.31
'26/05/1825.126.424.226.4+1.25+4.988.765,9973,4011.761.53+6370-0.21+6373.05+4010,272+193383.29
'26/05/1525.226.42525.1-0.15-0.595.354,9603,0361.631.27+3260-2.2+3232.71-5310,232-153193.12
'26/05/1426.226.325.125.2-0.95-3.634.586,8794,1301.671.76-1,7100+1.34-1,7092.42+2510,285-273343.25
'26/05/1326.8272626.2-0.25-0.953.787,1763,8851.851.9-1,5310-1.2-1,5323.23+28610,260-373613.52
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
'26/05/1226.526.825.726.4+0.3+1.154.214,7432,8351.671.25-22-10-4.26-36.34.26+3339,974+203983.99
'26/05/1126.526.926.126.2-0.4-1.513.015,3842,9611.821.42-5250+5.14-5204.24-459,641-173783.92
'26/05/0827.727.926.326.6-1.15-4.155.786,3553,8831.641.71-6380+1.36-6374.54-2689,686-633954.08
'26/05/0728.228.427.627.7-0.35-1.252.856,7164,0221.671.87-231-1-2.24-2344.93-359,954-274584.6
'26/05/0629.429.627.828-1.15-3.946.3411,5976,6961.733.32-1,182-4-13.8-1,2005.05-2889,989-874854.86
'26/05/0528.630.228.229.2+0.85+37.4117,22810,2591.685.08+1,884-2+2+1,8845.68-37610,277-695725.57
'26/05/0428.529.827.828.4-0.45-1.567.2920,37111,1011.845.89+3,384-8-0.29+3,3764.68-60210,653+296416.02
'26/04/302829.227.428.8+1.05+3.786.4929,67316,1321.848.51-4,2440-9-4,2532.91+55711,255+1596125.44
'26/04/2925.828.525.827.8+1.75+6.7310.421,30710,63425.92+1,754-2+5.9+1,7585.11-76710,698+544534.23
'26/04/2824.926.224.226+1.1+4.427.837,2204,0781.771.84-1490+1.32-1484.14+47811,465+243993.48
'26/04/2725.425.42424.9-0.25-0.995.376,2613,5471.771.54+837+3-11.8+8284.2-1910,987-1273753.41
'26/04/2426.726.824.725.2-1.45-5.457.719,7195,8321.672.47+1,419-16-0.28+1,4033.76-44311,006-4485024.56
'26/04/2329.729.826.626.6-2.9-9.8310.819,81610,5031.895.42-2,442-36-15-2,4933-61311,449-2279508.3
'26/04/2229.83129.229.5+0.5+1.726.0326,03713,9001.877.87-1,135-25+9.61-1,1504.36+47112,062-131,1779.76
'26/04/212829.22829+0.8+2.843.912,2456,3801.923.51+1,532-27+5.39+1,5104.96-59711,591-251,19010.3
'26/04/2029.429.52828.2-1-3.425.1417,8359,8641.815.11+374-22+4.61+3574.22-24612,188-171,2159.97
'26/04/1729.830.929.229.2-0.6-2.015.722,97912,7961.86.88+979-15-1.61+9624.02-53012,434-511,2329.91
'26/04/1631.331.829.129.8-0.55-1.818.7352,68027,1201.9415.8-8,600-7-216-8,8233.53-4612,964-2961,2839.9
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
'26/04/1527.830.427.630.4+2.75+9.969.9643,73618,1282.4112.9+11,143-3+186+11,3267.77-32213,010+4801,57912.1
'26/04/1427.83027.627.6+0.25+0.918.5939,98719,1372.0911.4+1,3990+4.76+1,4041.96+1,08113,332-421,0998.24
'26/04/1327.328.427.127.4+0.15+0.554.7817,6878,9791.974.87+975-14-2.37+9581.26-8212,251-171,1419.31
'26/04/1027.428.126.327.2+0.15+0.556.6519,38810,3961.865.27-1,643-2+4.36-1,6411.04-3212,333-611,1589.39
'26/04/0927.22826.827-0.15-0.554.627,82913,7392.037.63+1,791-14-2.36+1,7751.93-44912,365-21,2199.86
'26/04/0827.227.826.527.2+0.35+1.34.8438,33919,0292.0110.4-2,1900-71.8-2,2620.93-78712,865+2181,1148.66
'26/04/0725.627.425.226.8+1.4+5.58.4542,69619,2692.2211.4-1,2790-265-1,5441.93+70513,652+2168966.56
'26/04/022727.425.225.4-0.65-2.498.2436,49217,3762.19.65-1,837-2-124-1,9632.42-51912,947+966805.25
'26/04/012828.825.926.1-0.85-3.1510.6106,70045,6142.3429+864-3-449+4123.16+62613,466+735844.34
'26/03/3124.42724.227+2.45+1011.233,53415,3882.188.73-3230-143-4662.61+14712,840+2275113.98
'26/03/302525.423.624.5-0.95-3.737.2730,88115,2412.037.59-1,9150-19.6-1,9352.68+12112,693-1012842.24
'26/03/272325.422.725.4+2.3+9.9411.932,50414,6552.227.95-881-2+18.3-8653.45+1,69212,572+2403853.06
'26/03/2622.623.92223.2+0.15+0.658.2615,2547,7671.963.52-237-2-4.46-2433.72+11610,880+381451.33
'26/03/2521.923.321.623+1.8+8.498.258,8715,8441.522.02-1,361-3-0.25-1,3643.79+66310,764+971070.99
'26/03/2422.622.92121.2-1-4.58.563,7262,3551.580.81+970-2.11+94.94.4+6610,101-3100.1
'26/03/2322.423.22222.2-0.4-1.775.753,4132,1511.590.77+2220-5.88+2164.4-8210,035+9130.13
'26/03/2023.223.422.322.6-0.5-2.164.764,2292,6921.570.96+469-20+4674.28+6310,117+440.04
'26/03/1923.524.423.123.1-0.65-2.745.477,1385,7841.231.69-895-7-2-9044.08-39210,054000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1823.224.422.423.8+1.05+4.638.598,5786,0521.422.02-2560-48.4-3044.58+38010,446000
'26/03/1722.623.322.322.7+0.3+1.344.464,3643,3151.321+6730+7.64+6814.68+17310,066000
'26/03/1622.422.921.922.4004.462,9472,7421.070.66-76.20+13.1-63.14.3-569,893-3600
'26/03/1321.622.621.422.4+0.3+1.365.663,1862,5201.260.71+1,2610-5+1,2564.37-2339,949-2360.36
'26/03/1222.823.22222.1-0.25-1.125.153,8893,0931.260.87-411-4+8.13-4073.69+15710,182-43380.37
'26/03/112222.621.822.4+0.9+4.23.733,0642,3611.30.68+294+2+3.57+3003.89+9510,025-25810.81
'26/03/1021.621.92121.4+0.4+1.94.043,2022,4211.320.69+228-2+3+2293.77+319,930-1121061.07
'26/03/0920.321.120.221-1.35-6.034.024,2673,4931.220.88+1,0490-136+9133.65-5069,899-652182.2
'26/03/0622.122.721.822.4+0.15+0.674.043,4002,5631.330.76+487-7-242+2383.12+12110,405-142832.72
'26/03/0522.623.12222.2+0.4+1.835.034,7843,3381.431.08+1,082-19-169+8942.93-46110,284+52972.89
'26/03/0422.823.121.421.8-1.15-57.397,0224,0601.731.55+454-4-22.5+4272.41-12010,745-1502922.72
'26/03/0323.42522.923-0.4-1.718.978,0485,3681.51.91-896-3+0.91-8982.09+10710,865-344424.07
'26/03/0222.223.92223.4-0.2-0.857.845,3673,7511.431.25+1,237-4-5.13+1,2282.6-2310,758+84764.42
'26/02/2623.624.422.923.6+0.15+0.646.46,8313,8381.781.61-3040-25.9-3301.91+11410,781-324684.34
'26/02/2525.225.323.223.4-1.7-6.768.5512,3957,6731.622.97-1,248-3-155-1,4051.96-32510,667+195004.69
'26/02/2422.825.322.625.2+2.15+9.3511.511,9379,5801.252.9-1,432-10+177-1,2652.99+57710,992+624814.38
'26/02/2322.523.521.623+0.7+3.148.527,5444,9301.531.71+1,590-1+1.82+1,5913.78010,415-184194.02
'26/02/1122.423.321.722.3+0.45+2.067.3212,9827,5591.722.91-2,3900+7.45-2,3833.06+21610,417-44374.2
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
'26/02/1022.623.921.721.8-2.05-8.589.2119,3119,8531.964.35+3,6730-87.3+3,5864.28+14310,201-4804414.32
'26/02/0926.826.823.923.9-2.65-9.9810.97,9884,0641.971.98+6760+1+6772.35+61110,058-839219.16
'26/02/0630.430.426.626.6-2.9-9.8513.228,00211,9272.357.76-3,8000-1,025-4,8251.9-2319,447+601,00410.6
'26/02/0527.829.427.329.4+2.65+9.898.0213,6995,1122.683.94-6540-446-1,1003.86+9209,678+949449.75
'26/02/0427.227.926.826.8-0.3-1.114.063,2841,5382.130.9-2920+292-0.254.21-3538,758-198509.71
'26/02/0326.627.325.727.1+1.4+5.456.232,5821,2672.040.69+490-89-404.36-449,111-268699.54
'26/02/0227.327.325.625.7-2.15-7.726.12,7821,1942.330.73-3500+428+784.33-1029,155-408959.78
'26/01/3028.128.12727.8+0.25+0.913.991,6111,0021.610.44-154-7+147-144.52-709,257-17593510.1
'26/01/2928.628.627.627.6-1.9-6.443.393,1331,4442.170.88-569-5+468-1064.6-1149,327-831,11011.9
'26/01/2828.829.528.129.5+1.35+4.84.973,3121,3962.370.95+23+1+954+9784.9+2199,441+241,19312.6
'26/01/2729292828.2-0.7-2.433.643,1421,4592.150.89-230+4+620+3944.88+669,222-131,16912.7
'26/01/2629.429.528.828.8-0.1-0.352.252,0501,0192.010.6+54.5-4+10+60.55.01-49,156-1581,18212.9
'26/01/2328.829.42829+0.95+3.395.183,1231,5991.950.9+74+103+310+4874.99-1109,160-1621,34014.6
'26/01/2230.230.227.828-2.3-7.597.765,7952,6252.211.67+228+100+274+6025.01-529,270-1,7541,50216.2
'26/01/2131.633.130.230.3-1.4-4.429.1526,10715,0791.738.2+2,053+107-38+2,1225.03-3779,322+1,3023,25634.9
'26/01/2033.33431.631.7+0.55+1.777.8750,73330,0811.6916.6-3,933+230-285-3,9884-3,1679,699+2571,95420.1
'26/01/1930.331.230.231.2+2.8+9.883.1718,9776,7442.815.85+3,1960-235+2,9615.98-2,16812,866+3821,69713.2
'26/01/1627.628.427.528.4+2.55+9.883.2912,4716,7271.853.51+2020+380+5824.31+2,45115,034+1971,3158.75
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
'26/01/1523.62623.425.8+1.55+6.3910.912,9438,5711.513.23-8360-372-1,2084.39+1,11712,583+1741,1188.89
'26/01/1422.424.222.224.2+2.1+9.489.038,8495,2651.682.08+2490-1+2484.92+63011,466+279448.23
'26/01/1322.622.62122.2-0.3-1.346.93,5272,1641.630.77+3810-60+3214.79-25610,836-289178.46
'26/01/1222.5232222.4+0.5+2.284.14,2962,5881.660.97-170+1-164.59-24911,092-69458.52
'26/01/0921.222.220.922+0.95+4.525.952,9691,8891.570.64+3150-0.04+3154.61+6811,341+149518.39
'26/01/0821.922.42121-0.9-4.116.393,4222,0581.660.75-1560+283+1274.43-41511,273-419378.31
'26/01/0721.52220.821.9+0.05+0.235.495,4622,9371.861.16+2390+20+2594.67-111,688-1999788.37
'26/01/062222.421.821.8+0.05+0.232.523,8892,4611.580.86+2570-4+2534.58-29311,689-1051,17710.1
'26/01/0522.822.821.321.8-1-4.396.588,9784,8991.831.95+1,4240-34+1,3904.58+1,06611,982-5571,28210.7
'26/01/022323.122.222.8-0.95-4411,2826,2241.812.55+8270+228+1,0554.07+77110,916-1,0751,83916.8
'25/12/3124.42523.223.8+0.65+2.817.5852,55924,9872.112.7-3,4920+0.72-3,4913.58-30410,145+5182,91428.7
'25/12/3022.423.621.723.1+1.05+4.768.8492,18340,7392.2620.9+9300-21.7+9085.19-1,62310,449+2852,39622.9
'25/12/2921.32220.822+2+9.986.2338,97514,2812.738.4+2,4550+4.62+2,4604.72-1,08512,072+1,1712,11117.5
'25/12/2619.52019.520+1.8+9.863.0117,0604,3503.923.39+2,6350+25.5+2,6603.46+70013,157+5319407.14
'25/12/2418.118.217.618.2+1.65+9.943.6135,87610,8793.36.5+1,4380+6.53+1,4452.1+3,35912,457+2264093.28
'25/12/2316.51716.316.6+0.2+1.223.967,3363,5942.041.22-2840+0.66-2831.34+2829,098+391832.01
'25/12/2216.316.51616.4+0.35+2.182.85,7022,8442.010.93+7200-2+7181.37+1128,816+531441.63
'25/12/1915.916.615.816+0.45+2.885.139,0774,4482.041.48-1,0190+16.5-1,0030.87+488,704+2911.05
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
'25/12/1815.815.815.415.6-0.2-1.272.851,5408681.770.24+630+14+771.33+58,656-47891.03
'25/12/1716.216.215.715.8-0.4-2.473.092,8731,5541.850.46-2750-2-2771.23+1568,651+311361.57
'25/12/1616.216.315.516.2+0.25+1.575.024,8762,4002.030.78-14300-1431.23-1088,495-761051.24
'25/12/1515.216.31516+0.6+3.918.148,3514,3111.941.33-380-5.59-43.61.27+2338,603+1321812.1
'25/12/1215.615.715.215.4-0.25-1.63.212,5811,5021.720.4+970-28.7+68.31.22-758,370-20490.59
'25/12/1115.815.815.415.6-0.75-4.592.457,2903,6571.991.14-1,5630+25.9-1,5370.72-4888,445-78690.82
'25/12/101516.41516.4+1.4+9.369.0316,0047,7482.072.55-2,0000-0.19-2,0001.42+6308,933+991471.65
'25/12/0915.115.114.815-0.05-0.332.338594781.80.13+2880+1.99+2902.37-78,303-1480.58
'25/12/08151514.715002.331,2167141.70.18+1250-1+1243.78-208,310-9490.59
'25/12/0515.215.51515-0.1-0.663.312,0051,1851.690.31-21000-2103.73+248,330-29580.7
'25/12/0415.115.415.115.1+0.3+2.032.362,0961,1541.820.32+1080-1+1073.83-598,306+15871.05
'25/12/0314.815.114.814.8+0.15+1.022.391,1506921.660.17+2760+3.7+2803.76-738,365-17720.86
'25/12/0214.81514.614.6-0.2-1.352.361,1706391.830.17-940+11.9-82.13.62-978,438+11891.05
'25/12/01151514.814.8+0.05+0.341.697874611.710.12-1980-0.12-1983.66+968,535-6780.91
'25/11/28151514.614.8-0.1-0.672.682,0557742.660.3+5730+3.5+5773.75+1008,439-58841
'25/11/2715.115.214.814.9-0.2-1.322.321,7099581.780.25-6700-673.44-1048,339-751421.7
'25/11/2615.615.71515.1-0.45-2.894.184,2612,2511.890.65-6500+0.94-6493.44+258,443-12172.57
'25/11/2514.715.614.615.6+1.1+7.616.927,1713,4972.051.1+4510+20.6+4723.75-2458,418+652182.59
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
'25/11/2414.1151414.4+0.5+3.586.452,0221,1391.780.29+1210-5.65+1153.46+1188,663+361531.77
'25/11/211414.213.714-0.35-2.453.852,0169532.120.28+1730+7.14+1803.42-2318,545-261171.37
'25/11/2014.614.81414.3+0.1+0.75.632,0611,1091.860.3+4850+6.73+4923.28-2498,776+501431.63
'25/11/1914.715.214.214.2-0.5-3.46.83,3021,64720.48-2160+4.89-2112.95-2769,025-16931.03
'25/11/181515.514.614.7-0.2-1.346.046,0312,9422.050.91-9170-4.83-9223.03+1279,301-101091.17
'25/11/1717.417.414.914.9-1.2-7.4515.520,5238,6132.383.29-5,1260+48.8-5,0773.43+6959,174-121191.3