≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1104 環泥 / K線圖(日)

1104 環泥

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.826.65+0.15+0.56%0.94%26.6526.8526.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
249665.8萬271920股/筆26.70.759.890.46
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)
6211,655萬2412.58張/筆26.660 (0%)

連續漲跌: 首日上漲  ( +0.15元 / +0.56%)

財報評分: 最新60分 / 平均50分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 環泥董事會決議自2026年度第三季起更換會計師事務所及簽證會計師 (公告訊息 08/13 17:18)

• 環泥董事會通過2026年第2季合併財務報告 (公告訊息 08/13 17:15)

• 環泥2026年第2季財務報告提報之董事會召開日期 (公告訊息 07/03 17:42)

1104 環泥 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共9,143日
成交價: 26.8元 (+0.15元/ +0.56%)成交張數: 249張成交金額: 666萬元
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2415高
近3日新高
首日上漲
(+0.15元/ +0.56%)
第1433低
近116日新低
第6774高
近116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
26.8元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價26.8527.2527.826.429.129.229.830.226.7521.3524.0515.110.1530
漲跌價-0.05-0.45-1+0.4-2.3-2.4-3-3.4+0.05+5.45+2.75+11.7+16.65-3.2
漲跌幅-0.19%-1.65%-3.6%+1.52%-7.9%-8.22%-10.1%-11.3%+0.19%+25.5%+11.4%+77.5%+164%-10.7%
振幅0.93%2.39%4.5%6.25%10.5%14%22.1%23.7%44.9%82.7%97.7%164%267%15.7%
成交張數1,2842,3064,9362.37萬6.06萬10.9萬20.1萬38.3萬66.3萬117萬193萬272萬551萬14萬
成交金額3,425萬6,180萬1.34億6.36億16.4億30.1億58.3億112億201億333億503億688億1,172億39.6億
週轉率0.19%0.34%0.72%3.45%8.83%15.8%29.3%55.8%96.6%170%281%397%803%20.4%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1726.6526.8526.626.8+0.15+0.560.942492710.920.07-36.90+2.87-3414.1-21,817000
'26/09/1626.7526.826.626.65000.756212412.580.17-92.4+5+0.61-86.814.1+21,819000
'26/09/1526.8526.8526.626.65-0.2-0.740.934143861.070.11-217+32+7-17814.2+81,817000
'26/09/142727.126.7526.85-0.35-1.291.295004301.160.13-35100-35114.2+531,809000
'26/09/1127.127.252727.2-0.05-0.180.925223981.310.14+79.200+79.214.2-121,756000
'26/09/1027.327.3527.1527.25-0.2-0.730.734763121.530.13+31.70-5+26.714.2-91,768000
'26/09/0927.327.527.327.45000.734604121.120.13+14.4+1-6+9.4114.2-11,777000
'26/09/0827.427.6527.2527.45-0.05-0.181.454784041.180.13+1750-7+16814.201,778000
'26/09/0727.8527.8527.3527.5-0.2-0.721.815335930.90.15+4.660+11+15.714.3-51,778000
'26/09/0427.827.827.4527.7-0.1-0.361.266837870.870.19-37.20+5-32.214.3-101,783000
'26/09/032727.92727.8+0.75+2.773.331,9041,3001.460.53+8410-1+84014.3+1341,793000
'26/09/0227.127.1526.927.05-0.05-0.180.926674631.440.18+67.1+10+68.114.2-151,659000
'26/09/0126.627.2526.627.1+0.45+1.692.448425511.530.23+3410-1+34014.5-201,674000
'26/08/3126.4526.826.4526.65+0.2+0.761.328,828679132.35+23.50-15+8.4814.5+131,694000
'26/08/2826.626.6526.4526.45-0.15-0.560.759327511.240.25-6750-0.24-67514.5-11,681000
'26/08/2726.826.826.626.6-0.2-0.750.755534481.240.15-168+1+1.85-16514.6-111,682000
'26/08/2626.726.8526.426.8+0.15+0.561.699257001.320.25-3840-4.28-38814.6-21,693000
'26/08/2526.826.826.626.65-0.15-0.560.756264651.350.17-3530+0.92-35214.701,695000
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
'26/08/2426.726.826.6526.8-0.05-0.190.564523701.220.12-2320+0.8-23114.7-61,695000
'26/08/2126.5526.8526.5526.85+0.05+0.191.126586441.020.18-2760+6.94-26914.7+101,701000
'26/08/2026.5526.8526.5526.8+0.4+1.521.141,0978551.280.29+43700+43714.8-151,691000
'26/08/1926.426.6526.2526.4001.521,2579981.260.33-1330+2.99-13014.7+51,706000
'26/08/1826.526.5526.426.4-0.35-1.310.561,2909811.320.34-8560-0.1-85614.7+81,701000
'26/08/1726.526.826.526.75+0.3+1.131.134934251.160.13-30+4+114.8-111,693000
'26/08/1426.5526.6526.426.45-0.1-0.380.948515211.630.23-4680+3.37-46414.9+141,704000
'26/08/1326.726.7526.4526.55-0.1-0.381.135865970.980.16-4140+2.9-41114.9-101,690000
'26/08/1226.7526.9526.6526.65001.136785321.270.18-1610-1.58-16314.7+61,700000
'26/08/1126.5526.926.5526.65001.313703271.130.1-36.90+18.9-1814.7-41,694000
'26/08/1026.626.7526.5526.65+0.05+0.190.755614161.350.15+1690+2.87+17214.7-21,698000
'26/08/0726.426.7526.426.6+0.15+0.571.323003050.980.08+1590+7.93+16714.7-41,700000
'26/08/0626.3526.5526.3526.45+0.05+0.190.764613981.160.12-31.10-12.1-43.214.6+81,704000
'26/08/0526.526.626.3526.4-0.05-0.190.955914961.190.16-4020+0.86-40114.6+31,696000
'26/08/0426.626.626.3526.45-0.45-1.670.939898521.160.26-7740-32.3-80614.7+161,693-600
'26/08/0326.82726.626.9+0.1+0.371.494393381.30.12-146+4-39-18114.8+111,677060.36
'26/07/3127.227.5526.826.8-0.4-1.472.769046831.320.25-630+13-5014.8+81,666+660.36
'26/07/3026.827.2526.627.2+0.35+1.32.421,1597131.630.31+6270-10+61714.8-221,658000
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
'26/07/2926.7526.8526.3526.85+0.2+0.751.881,2048981.340.32+69.80+4.49+74.214.7+21,680000
'26/07/2826.526.726.426.65-0.05-0.191.129326091.530.25+235+1+4.71+24114.7-21,678000
'26/07/2726.9526.9526.6526.7-0.1-0.371.123433970.860.09-180+8.64-9.3614.6-51,680000
'26/07/2426.826.8526.5526.8+0.25+0.941.135284551.160.14+690-2.27+66.714.6+51,685000
'26/07/2326.726.726.4526.55+0.05+0.190.944393631.210.12-2360+0.13-23614.6+291,680000
'26/07/2226.927.0526.526.5-0.4-1.492.047937980.990.21-4580-111-56914.6+431,651000
'26/07/2126.752726.626.9+0.4+1.511.513943141.250.11+1920-17+17514.7+241,608000
'26/07/2026.952726.526.5-0.1-0.381.885924671.270.16+13-1+19.9+31.914.6+331,584000
'26/07/172727.126.626.6-0.35-1.31.865177560.680.14-780-2.09-80.114.6-41,551000
'26/07/1626.927.126.626.95+0.1+0.371.865424431.220.15+53-3+5.29+55.314.6+21,555000
'26/07/1526.926.9526.6526.85+0.1+0.371.125314161.280.14+19-1-60.3-42.314.601,553000
'26/07/1427.227.226.4526.75-0.35-1.292.771,0888491.280.29-155-3-2.23-16014.6-61,553000
'26/07/1327.327.32727.1001.116124911.250.17-990-52-15114.6+71,559000
'26/07/0927.2527.427.0527.1001.296404231.510.17-63-1-101-16514.6+91,552000
'26/07/0827.527.627.127.1-0.45-1.631.817236211.160.2-1880-2.4-19014.6+51,543000
'26/07/0727.727.727.4527.55000.919285591.660.26-1660+2-16414.6-81,538000
'26/07/0627.3527.7527.3527.55+0.15+0.551.467825171.510.22+97-40+9314.6+11,546000
'26/07/0326.827.526.827.4+0.45+1.672.61,2147911.530.33+224+2-6.44+21914.6-51,545000
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
'26/07/0226.9527.126.6526.95+0.2+0.751.686195221.190.17-79.5+4+0.05-75.514.5-11,550000
'26/07/0126.8526.8526.5526.75-0.05-0.191.127916841.160.21-80.60-0.39-8114.5+211,551000
'26/06/3027.0527.0526.526.8-0.2-0.742.041,3851,1481.210.37-5240-338-86214.5+31,530-600
'26/06/2926.727.126.5527+0.45+1.692.079375291.770.25+173-3-187-16.514.5-61,527060.39
'26/06/2626.726.8526.526.55-0.15-0.561.311,2561,0091.240.33-420-4-4614.5-2911,533060.39
'26/06/2526.92726.6526.7-0.15-0.561.31,1631,1441.020.31-63500-63514.5+21,824-260.33
'26/06/2427.127.326.626.85-0.25-0.922.582,9392,3941.230.79-9020-2.25-90514.6+571,822+880.44
'26/06/232929.0528.828.95-0.05-0.170.862,7261,2472.190.79-3540+14.3-34014.8+771,765000
'26/06/2229.229.328.929-0.1-0.341.372,6781,2972.070.78-1,8120-16-1,82814.8+271,688000
'26/06/1829.229.3529.0529.1001.031,6058002.010.47-3630-16-37915+221,661000
'26/06/1729.229.329.0529.1000.865013651.370.15-52.30-4-56.315-31,639000
'26/06/1629.229.2529.129.1000.526104241.440.18-1910+5-18615.1+991,642000
'26/06/1529.429.529.129.1-0.1-0.341.371,0815881.840.32-1080+14-9415.1+81,543000
'26/06/1229.229.3529.0529.2+0.2+0.691.035803661.580.17+192-5+13+20015.2-11,535000
'26/06/1129.2529.2528.729001.91,0485781.810.3-3540+46-30815.1+1051,536000
'26/06/1029.0529.2528.7529-0.05-0.171.728965611.60.26+2070+4+21115.2-111,431000
'26/06/0928.929.628.929.05+0.15+0.522.428265771.430.24-1690-22-19115.1-111,442000
'26/06/0828.529.128.428.9-0.5-1.72.381,7631,0391.70.51-5280+55-47315.2+2031,453000
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
'26/06/0529.2529.428.929.4+0.15+0.511.711,2847601.690.37-28-1+257+22815.2-241,250000
'26/06/0428.729.2528.529.25+0.55+1.922.611,3488091.670.39-1130+266+15315.2-91,274000
'26/06/0328.628.928.3528.7+0.1+0.351.921,0297711.330.29-2680-24-29215.2+171,283000
'26/06/022828.627.9528.6+0.7+2.512.331,2079381.290.34-1540-5-15915.3+221,266000
'26/06/0127.6527.9527.627.9+0.45+1.641.289707111.360.27+1420+4+14615.4-41,244000
'26/05/2927.227.627.227.45+0.25+0.921.477345521.330.2+35-2+1+3415.3+371,248000
'26/05/2827.2527.42727.2001.477977841.020.22-25100-25115.3+91,211000
'26/05/2727.727.727.1527.2-0.15-0.552.018008510.940.22-4140+3-41115.4+551,202000
'26/05/2627.5527.827.3527.35-0.2-0.731.638727621.140.24-316+1+0.54-31415.4+231,147000
'26/05/2527.8527.8527.527.55001.278217461.10.23-3600-0.17-36015.4+231,124000
'26/05/2227.527.627.4527.55+0.05+0.180.554105290.780.11-1500-0.15-15015.5+51,101000
'26/05/2127.527.7527.427.5+0.1+0.361.285585800.960.15-1030-20-12315.5-91,096000
'26/05/2027.4527.527.327.4-0.05-0.180.736116490.940.17-392-1+0.01-39315.5+621,105000
'26/05/1927.3527.6527.3527.45+0.1+0.371.13134530.690.09+170-1.01+1615.6+11,043000
'26/05/1827.3527.527.127.35001.465177430.70.14-1180-12-13015.6+31,042000
'26/05/15282827.3527.35-0.55-1.972.331,7421,7980.970.48-3990+3-39615.6+251,039000
'26/05/142828.1527.927.9-0.15-0.530.896348120.780.18-347-4-49-40015.601,014000
'26/05/1328.0528.4527.928.05-0.15-0.531.951,1131,0341.080.31-32400-32415.7+81,014000
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
'26/05/1228.228.5528.0528.2-0.1-0.351.779867751.270.28-1780-16.3-19415.7+11,006000
'26/05/1128.328.4528.2528.3000.716115661.080.17-2440-6.67-25115.801,005000
'26/05/0828.528.528.1528.3001.2457157410.16-2150-7.42-22215.8-11,005000
'26/05/0728.3528.4527.928.3001.941,5237482.040.43+2830-4.2+27915.8+71,006000
'26/05/0628.2528.4528.1528.3+0.05+0.181.064275180.820.12-950+7.49-87.515.8-9999000
'26/05/0528.2528.4528.128.25001.243084540.680.09-670-1.38-68.415.7-51,008000
'26/05/0428.3528.3528.228.25-0.1-0.350.538718621.010.25-4520-5.26-45715.8+471,013000
'26/04/3028.528.728.328.35-0.25-0.871.45306720.790.15-3340+1-33315.8+1966000
'26/04/2928.528.828.328.6+0.1+0.351.753122941.060.09+90-27.3-18.315.9-4965000
'26/04/2828.528.6528.528.5+0.1+0.350.534193951.060.12+860-61.9+24.115.9+10969000
'26/04/2728.628.7528.1528.4-0.2-0.72.11,2359311.330.35-2300-164-39415.9+15959000
'26/04/2429.229.228.628.6-0.2-0.692.081,1515991.920.33-3550-79.7-43415.9-17944000
'26/04/2329.1529.1528.628.8-0.25-0.861.891,1668731.340.34-6680-34.9-70315.9+3961000
'26/04/2229.3529.352929.05-0.15-0.511.25074461.140.15-2890-15.2-30416-5958000
'26/04/2129.329.329.129.2+0.05+0.170.695104081.250.15-30-16-1916.1+4963000
'26/04/2029.429.4529.129.15-0.2-0.681.197846271.250.23-2070-3.73-21116.1+5959000
'26/04/1729.4529.4528.9529.35001.71,3585752.360.4+1890-3.21+18616.1+70954000
'26/04/1629.3529.4529.229.35+0.05+0.170.853323520.940.1+25.6+2-4+23.616.1-90884000
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
'26/04/1529.1529.7529.1529.3+0.2+0.692.068163812.140.24-5100-5116.1+1974000
'26/04/1429.429.529.0529.1-0.2-0.681.541,2868671.480.38-7750+10.6-76416.1+13973000
'26/04/1329.429.529.229.3-0.2-0.681.024343721.170.13-1250+1.28-12416.2-1960000
'26/04/1029.329.5529.329.5+0.3+1.030.863673161.160.11+1100-0.15+11016.2-2961000
'26/04/0929.529.529.229.2-0.05-0.171.033693531.040.11-140+1-7.64-14716.2+5963000
'26/04/0829.429.5529.0529.25-0.15-0.511.71,5196592.30.44+2070+64.1+27116.2+3961000
'26/04/0729.529.629.329.4+0.05+0.171.022642551.040.08+480-0.55+47.516.2+2958000
'26/04/0229.629.729.3529.35-0.25-0.841.182763140.880.08-1010+0.44-10116.1+3956000
'26/04/0129.829.829.4529.6+0.25+0.851.191862270.820.06-580+41-1716.2-4953000
'26/03/3129.8529.8529.329.35-0.5-1.681.842843020.940.08-1010+8-92.816.2-3957000
'26/03/3029.3530.3529.3529.85+0.15+0.513.378907131.250.27-5+3-24-2616.2+2960000
'26/03/2729.153029.1529.7+0.15+0.512.889605211.840.28+640+23.9+87.916.2-14958000
'26/03/2629.829.829.5529.55-0.05-0.170.841935250.370.06+930+5+9816.2-1972000
'26/03/2529.7529.829.529.6+0.05+0.171.023917580.520.12-1.050+50+48.916.2-16973000
'26/03/2429.529.6529.329.55+0.35+1.21.23855310.730.11-80-98.2-10616.2-7989000
'26/03/2329.129.428.829.2002.056267690.810.18+2010-30.8+17016.2-1996000
'26/03/2029.129.4529.129.2001.24185310.790.12+440-7.54+36.516.1-2997-100
'26/03/1929.2529.4529.1529.2-0.2-0.681.024175450.760.12-211+1+2.82-20716.1-3999010.1
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
'26/03/18303029.129.4-0.3-1.013.031,4638431.730.43-198+1+43.7-15316.2+51,002010.1
'26/03/17303029.6529.7-0.2-0.671.178276371.30.25-1600+7.99-15216.2-11997010.1
'26/03/163030.0529.8529.9-0.1-0.330.675284951.070.16-1480-29.9-17816.2-11,008010.1
'26/03/1329.4530.0529.4530+0.2+0.672.015535900.940.17-500-45-9516.2+121,009010.1
'26/03/1229.4530.0529.4529.8+0.2+0.682.038487641.110.25-81+134-37+1616.2-1997010.1
'26/03/1129.3530.229.3529.6+0.85+2.962.961,2267231.70.37-210+30+9.0316.2-33998010.1
'26/03/1028.929.228.6528.75+0.5+1.771.956684331.540.19-390+23.6-15.416.2-2361,031010.1
'26/03/0928.228.72828.25-0.65-2.252.421,3991,2401.130.39+1060-24.9+81.316.2-871,267010.08
'26/03/0628.8529.228.728.9001.736573861.70.19-20.80-0.21-2116.2+231,354010.07
'26/03/052929.228.8528.9+0.1+0.351.225845301.10.17-2690-19.4-28816.2-191,331010.08
'26/03/0429.529.5528.828.8-0.9-3.032.531,2711,1261.130.37-5880-6.26-59416.3+141,350010.07
'26/03/0329.8530.0529.629.7-0.2-0.671.516549220.710.19-1240+30-9416.4-191,336010.07
'26/03/023030.2529.829.9-0.15-0.51.56565871.120.2+2780+5+28316.4-101,355010.07
'26/02/2630.1530.1529.8530.05-0.1-0.3317465841.280.22-440-40-8416.3+61,365010.07
'26/02/2530.130.329.830.15+0.2+0.671.671,3216002.20.4+4630-13+45016.3-251,359010.07
'26/02/2429.9530.229.929.950014514830.930.14+2.240+10+12.216.3-281,384010.07
'26/02/2330.4530.4529.929.95+0.45+1.531.861,2448901.40.37-45.90-2-47.916.3-101,412010.07
'26/02/1129.4529.9529.4529.5+0.05+0.171.71,0705781.850.32-1470+38.4-10916.3-1071,422010.07
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
'26/02/1029.529.729.3529.45-0.1-0.341.184534381.030.13+90+16+2516.3-531,529010.07
'26/02/0929.529.6529.3529.55+0.05+0.171.023413051.120.1-91.90+1.95-89.916.3-341,582010.06
'26/02/0629.529.5529.229.5-0.3-1.011.173884390.880.11-1100+11.9-98.116.3-511,616010.06
'26/02/0529.8529.929.6529.8-0.05-0.170.842023030.670.06+50+2+716.301,667010.06
'26/02/0429.5529.8529.529.85+0.3+1.021.183973501.130.12-670+4-6316.301,667-310.06
'26/02/0329.529.6529.429.55+0.15+0.510.853122881.080.09-580-2.05-60.116.3-81,667040.24
'26/02/0229.629.629.129.4-0.25-0.841.696066001.010.18-3270+25.2-30216.4-221,675+440.24
'26/01/3030.130.129.629.65-0.4-1.331.666308130.780.19-4150+3.47-41216.4+11,697000
'26/01/2930.0530.229.930.05+0.05+0.1716513891.670.2+2920-1+29116.5-341,696000
'26/01/2830.130.129.830+0.05+0.1716124591.330.18-900-7.39-97.416.4+221,730000
'26/01/2730.1530.5529.929.95-0.3-0.992.159277091.310.28-2160-12.4-22916.4+731,708-100
'26/01/2629.930.529.930.25+0.35+1.172.016144341.410.19+1270+14.7+14216.5+791,635010.06
'26/01/2329.953029.8529.9-0.05-0.170.52882351.220.09+40-0.5+3.516.4+371,556010.06
'26/01/2230.0530.0529.829.95+0.1+0.340.844914431.110.15-41.30+9.9-31.416.4+151,519010.07
'26/01/2130.2530.2529.829.85-0.4-1.321.498201,0030.820.25-4220+19.8-40216.4-21,504010.07
'26/01/2030.2530.430.230.25000.663243910.830.1+540-14+4016.5+351,506010.07
'26/01/1930.130.530.130.25001.323683501.050.11+1410-40.9+10016.5-81,471010.07
'26/01/1630.5530.630.1530.25-0.25-0.821.484275830.730.13-20.40-4-24.416.5-131,479010.07
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
'26/01/1530.5530.5530.430.5-0.05-0.160.493402731.240.1+730+21+9416.5-161,492010.07
'26/01/1430.930.9530.5530.55-0.05-0.161.314754501.060.15-210+1-2016.5+341,508010.07
'26/01/1330.530.930.3530.6+0.45+1.491.821,2037251.660.37+6710-2+66916.5-451,474010.07
'26/01/1229.930.429.930.15+0.25+0.841.676784051.670.2+3460+2.94+34916.4-221,519010.07
'26/01/0929.930.129.829.9+0.25+0.841.013572191.630.11+1430+14+15716.3-1121,541010.06
'26/01/0829.729.9529.6529.65-0.25-0.8411,0834342.50.32+2500+25+27516.3-2811,653010.06
'26/01/0729.9529.9529.7529.9-0.05-0.170.674894111.190.15-1710-6.32-17716.3-211,934010.05
'26/01/0629.7529.9529.7529.95+0.2+0.670.673352821.190.1+590-15.4+43.616.3-181,955010.05
'26/01/0529.729.8529.6529.75-0.1-0.340.674433431.290.13+370-25.3+11.716.3-31,973010.05
'26/01/023030.1529.729.85-0.15-0.51.58836041.460.26-4880+75.9-41216.3-321,976010.05
'25/12/3130.0530.1529.930000.833222211.460.1-240+26.9+2.9116.3-22,008010.05
'25/12/3029.9530.0529.830+0.05+0.170.836103621.690.18-2540+95.2-15916.3-322,010010.05
'25/12/293030.0529.929.95-0.05-0.170.55453931.390.16-900+20.7-69.316.4+132,042010.05
'25/12/2630.130.129.9530-0.15-0.50.53263021.080.1-1120+38.9-7316.4+242,029010.05
'25/12/2430.1530.3530.0530.150013192641.210.1-1300+8.72-12116.4-52,005-110.05
'25/12/2330.330.530.1530.15-0.25-0.821.153983151.260.12-1720+52.9-11916.4+302,010020.1
'25/12/2230.530.530.2530.4000.821992690.740.06-490+5-4416.4-211,980020.1
'25/12/1930.1530.430.1530.4+0.25+0.830.834892342.090.15+20300+20316.5-572,001020.1
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
'25/12/1830.330.430.130.15-0.1-0.330.992223090.720.07-470+22.8-24.216.402,058020.1
'25/12/1730.5530.5530.230.25-0.2-0.661.156985511.270.21-3890+17-37216.5+42,058020.1
'25/12/1630.230.5530.130.45+0.15+0.51.496506980.930.2+19.10+42+61.116.5+142,054020.1
'25/12/1530.2530.3530.0530.3+0.05+0.170.993343131.070.1-940+7-8716.5+12,040-120.1
'25/12/1230.630.6530.2530.25-0.15-0.491.324507280.620.14-1600+23-13716.5-182,039-130.15
'25/12/1130.93130.1530.4-0.8-2.562.721,5452,4360.630.47-8990+41.2-85816.6-942,057+140.19
'25/12/1031.631.7531.131.2-0.5-1.582.056288080.780.2-2130+1-21216.8-1312,151030.14
'25/12/0931.8531.931.731.7-0.2-0.630.632552351.090.08+270-4+2316.8+262,282030.13
'25/12/0831.632.1531.431.9+0.4+1.272.381,0387071.470.33+1900+4+19416.8+52,256030.13
'25/12/053232.131.3531.5-0.45-1.412.355549940.560.17-1370+18-11916.8-132,251+130.13
'25/12/0431.5531.9531.531.95+0.5+1.591.436826011.130.22+3120+6+31816.8+332,264020.09
'25/12/0331.5531.5531.2531.45-0.05-0.160.953453311.040.11+1420+11+15316.8+12,231020.09
'25/12/0231.331.631.2531.5+0.35+1.121.126225971.040.2+258-160+5+10316.8+502,230-120.09
'25/12/0131.331.4531.1531.15-0.3-0.950.955667360.770.18+91-161-102-17216.7+352,180030.14
'25/11/2831.7531.931.431.45-0.2-0.631.584573611.270.14-800+46.1-33.916.7+402,145+130.14
'25/11/2731.9532.0531.6531.65-0.3-0.941.254213421.230.13-110-6-1716.7-12,105020.1
'25/11/2631.732.0531.5531.95+0.4+1.271.581,7527202.430.56+9380-171+76716.7+1342,106020.09
'25/11/2531.231.831.131.55+0.55+1.772.261,1297461.510.36+5980+4+60216.6+111,972020.1
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
'25/11/2430.7531.230.6531+0.45+1.471.81,1327511.510.35+5390-3+53616.5+421,961-520.1
'25/11/2130.3530.830.330.55+0.05+0.161.648235051.630.25+4530-33+42016.4-301,919070.36
'25/11/2030.430.730.230.5+0.75+2.521.687834611.70.24+3360-28+30816.4-441,949-270.36
'25/11/1929.829.9529.6529.75+0.05+0.171.013203021.060.1-41+5-21.1-57.116.3+21,993090.45
'25/11/1829.853029.529.7-0.2-0.671.675974891.220.18-700-33.2-10316.2+161,991090.45
'25/11/1730.830.829.6529.9-0.75-2.453.752,1962,2100.990.66-4340-87.7-52216.2-6241,975+290.46
'25/11/1431.131.1530.430.65-0.55-1.762.48937911.130.27-1630-125-28816.3-212,599070.27
'25/11/1331.2531.253131.2000.83992981.340.12+118-4+3+11716.3-602,620070.27
'25/11/1231.131.23131.2+0.25+0.810.653523381.040.11+101-30+9816.3-332,680070.26
'25/11/1131.0531.130.8530.95+0.25+0.810.812722431.120.08+72-3-1+6816.3+122,713070.26
'25/11/1030.631.130.630.7+0.1+0.331.636034571.320.19+1660+38+20416.3+562,701070.26
'25/11/0730.930.930.5530.6-0.35-1.131.133494820.720.11-50.30+1-49.316.3-92,645070.26
'25/11/0630.5531.3530.330.95+0.55+1.813.455745341.070.18-1570+20.9-13616.3+62,654070.26
'25/11/0530.2530.4530.1530.4-0.2-0.650.985866480.910.18+36-4+33+6516.3-52,648070.26
'25/11/0431.231.330.630.6-0.65-2.082.248991,3650.660.28-313-20+26.8-30616.3-262,653+670.26
'25/11/0330.931.2530.831.25+0.25+0.811.455934411.340.18+25-22+92+9516.4-82,679010.04
'25/10/3131.331.33131-0.3-0.960.965889430.620.18-710+10-6116.4+212,687010.04
'25/10/3031.631.731.231.3-0.25-0.791.585148840.580.16-28.60+1-27.616.4-122,666-110.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/2931.8532.0531.431.55-0.4-1.252.039061,4550.620.29+2400+3+24316.4+22,678-120.07
'25/10/2832.4532.4531.8531.95-0.35-1.081.867971,1320.70.25-7.890+12+4.1116.3+452,676030.11
'25/10/2732.632.653232.3-0.15-0.4621,1511,3300.870.37+2210+50+27116.3-162,631030.11
'25/10/2332.532.732.332.45-0.15-0.461.239921,0620.930.32+23800+23816.3+962,647030.11
'25/10/2232.7532.832.2532.6-0.15-0.461.681,6371,1931.370.53+4530-7.07+44616.3-522,551030.12
'25/10/2132.0532.8531.932.75+1.25+3.973.024,7923,0351.581.55+7330-165+56816.2+3942,603+230.12
'25/10/2031.231.5531.0531.5+0.4+1.291.611,5171,1531.320.48+525+4+24+55316.1-102,209010.05
'25/10/173131.3530.8531.1+0.2+0.651.621,2311,1551.070.38+544+12+1+55716-652,219-910.05
'25/10/1630.931.130.630.9+0.05+0.161.627195551.30.22+343+4+3+35016-92,284+4100.44
'25/10/1530.6530.9530.4530.85+0.45+1.481.641,5321,0231.50.47+570+34+6+61015.9-512,293+560.26
'25/10/1430.5530.930.330.4+0.45+1.521,9991,1861.690.61+1,088+36+181+1,30515.8-942,344010.04
'25/10/1329.530.0529.529.95-0.25-0.831.827776571.180.23-8.88+23+1.92+1615.6-272,438-110.04
'25/10/0930.130.329.9530.2+0.1+0.331.169365641.660.28-121+9+53.9-58.115.6-52,465020.08
'25/10/0830.730.730.0530.1-0.45-1.472.138461,0200.830.26-27+30+0.7+3.715.7+52,470+120.08
'25/10/0730.530.830.4530.55+0.15+0.491.159868291.190.3+3730+93+46615.7-42,465010.04
'25/10/0330.230.430.0530.4+0.2+0.661.167544781.580.23+211+140+22515.6-342,469010.04
'25/10/0230.630.630.0530.2-0.4-1.311.81,1027431.480.33-237+97+21.3-11915.6+192,503010.04
'25/10/0130.7530.7530.230.6-0.05-0.161.791,1848961.320.36-39.8+109+13+82.215.6+12,484010.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/09/3030.4530.730.330.65+0.5+1.661.331,3256731.970.4+5480+18.5+56615.6+202,483010.04
'25/09/2630.830.83030.15-0.65-2.112.68488620.980.26+420-0.58+41.415.5-772,463010.04
'25/09/2530.4531.130.430.8+0.5+1.652.311,6711,3421.250.51+4390+110+54915.5-652,540010.04
'25/09/2429.7530.3529.7530.3+0.5+1.682.011,0768271.30.32+3910+17+40815.5-462,605010.04
'25/09/2329.7529.9529.729.8-0.05-0.170.848876131.450.26+1760+53.3+22915.4-402,651010.04
'25/09/2229.829.9529.6529.85+0.05+0.171.015474561.20.16+630+6+6915.4+42,691010.04
'25/09/1929.8529.8529.5529.8-0.05-0.171.011,2758751.460.38-1160+4-11215.4-692,687010.04