≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1101 台泥 (還原股價) / K線圖(日)

1101 台泥

日期: 11/06期貨標的選擇權標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.7527.2-0.45-1.65%5.15%25.652725.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
70,51318.58億18,0473.91張/筆26.350.87N/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)
50,41913.93億13,6353.7張/筆27.63-0.05 (-0.18%)

連續漲跌: 連5跌  ( -1.6元 / -5.64%)

財報評分: 最新36分 / 平均49分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股大屠殺！外資進出前10一文看　重砍台積電2.2萬張 (ETtoday新聞雲 11/06 16:52)

• 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)

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

• 外資單日重砍台股1124億元創史上第七大賣超 反手布局防禦型傳產股 (Anue鉅亨 10/30 17:44)

• 外資10月砍台股9943億！今提款友達2.8萬張最兇　進出榜一文看 (ETtoday新聞雲 10/30 17:17)

• 外資連13砍台積電！今賣壓驟減　反手狂買力積電5.6萬張 (ETtoday新聞雲 10/27 16:48)

• 【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)

• 台股47K曇花一現！外資狂砍816億　續砍台積電1.26萬張 (ETtoday新聞雲 10/22 16:37)

• 台積電法說會、經部擬赴德州設產業園區、外資單日賣超破紀錄 本周大事回顧 (Anue鉅亨 10/17 08:40)

• 〈智慧能源週〉聯華林德最快2028引進氫能車 「富氧燃燒」助台廠減碳、降廢氣排放 (Anue鉅亨 10/14 21:10)

• 台泥文山新焚化廠動土預計2030年完工 發電能力提升助AI發展 (Anue鉅亨 10/14 18:38)

• 外資狂砍1653億史上第3慘！記憶體4檔遭血洗　逆買5金控 (ETtoday新聞雲 10/13 16:30)

• 台泥2026年第一次股東臨時會重要決議事項 (公告訊息 10/13 14:01)

• 台泥股臨會通過歐洲子公司上市案 張安平：為集團增加一隻腿 (Anue鉅亨 10/13 13:12)

• 〈台股盤前要聞〉南亞科預期DRAM Q4續漲、台達電Q3營收衝1970億元寫新猷 (Anue鉅亨 10/13 05:10)

• 水泥雙雄9月營收繳雙增 同步創近21個月新高 (Anue鉅亨 10/12 20:44)

• 外資加碼4金控砍倉台塑3.68萬張　進出台股前10檔一次看 (ETtoday新聞雲 10/12 17:03)

• 聯華林德富氧燃燒技術獲台泥等業者導入 HaaS串聯氫氣產能可提升50% (Anue鉅亨 10/12 13:30)

• 代子公司TCC Europe Holdings B.V.公告土葡投資案後續方案 (公告訊息 10/08 22:36)

• 台股量縮拉回！一文看外資進出前10大　友達居賣超第1名 (ETtoday新聞雲 10/08 18:09)

• 台股飛越49K！外資進出前10大一次看　買超緯創、華邦電 (ETtoday新聞雲 10/05 17:26)

• 台股續戰新高！外資進出前10大一文看　買友達、調節2檔老AI股 (ETtoday新聞雲 10/02 17:01)

• 台泥烏克蘭收購案獲2家信評關注 看好擴大歐洲布局及財務承受能力 (Anue鉅亨 10/01 19:13)

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

• 外資由賣轉買！進出前10大一文看　狂掃面板雙虎 (ETtoday新聞雲 09/30 18:06)

• 台股力守五日線 三大法人全站買方 外資狂掃雙D族群26.4萬張 (Anue鉅亨 09/30 17:59)

• 8月外銷訂單突破千億美元、川習會登場、台股市值衝5.3兆美元登全球第四 本周大事回顧 (Anue鉅亨 09/25 13:40)

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

• 〈台股盤前要聞〉台泥拓展東歐市場、台股總市值達5.3兆美元躍居全球第四 (Anue鉅亨 09/24 05:10)

• 挺台股上4萬8外資買超373億元連5買 狂敲主動式ETF 台積電與台泥同獲青睞 (Anue鉅亨 09/23 18:19)

• 外資連5買！進出前10大一文看　回補台泥3萬張 (ETtoday新聞雲 09/23 17:47)

• 〈台股盤後〉台積電、鴻海領漲成功站上4萬8 漲357點收48157點 (Anue鉅亨 09/23 14:25)

• 〈台泥拓展東歐市場〉跨入烏克蘭成串聯歐洲版圖重要據點 鎖定戰後重建需求及低碳水泥市場 (Anue鉅亨 09/23 11:30)

• 台泥豪砸270億插旗烏克蘭！股價噴逾6%　卡位戰後重建 (ETtoday新聞雲 09/23 11:30)

• 〈台泥拓展東歐市場〉擬以212億元企業價值 併購烏克蘭第二大水泥公司 (Anue鉅亨 09/23 07:15)

• 台泥董事會決議通過收購歐洲水泥建材事業股權事宜 (公告訊息 09/23 06:31)

• 外資大買台股447億元！買賣超前十個股一次看　加碼面板雙雄 (ETtoday新聞雲 09/22 17:12)

• 台股叩關48K！外資進出前10大一文看　狂掃友達23萬張 (ETtoday新聞雲 09/21 18:01)

• 台泥10/13股臨會討論子公司上市案 紀念品推水泥袋斜背包 (Anue鉅亨 09/21 16:03)

• 51萬台泥股民注意！股臨會「水泥包」曝光　白色限定款更搶眼 (ETtoday新聞雲 09/21 14:04)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 外資猛砍台積電！4天提款2.39萬張　今日買賣前10大曝光 (ETtoday新聞雲 09/14 16:48)

• 水泥雙雄8月營收 台泥年增1成創同期高 亞泥優於繳月增 (Anue鉅亨 09/10 18:17)

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 外資買超562億！進出前10個股一文看　加碼仁寶、砍台企銀 (ETtoday新聞雲 09/04 17:21)

• 外資翻臉！重砍台股913億元　狙殺台積電、國巨逾萬張 (ETtoday新聞雲 09/02 17:29)

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

• 台股補量攻高！外資進出前10一文看　買凱基金砍陽明 (ETtoday新聞雲 08/26 17:45)

• 台泥受邀參加富邦證券舉辦之法人座談會 (公告訊息 08/26 14:43)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1101 台泥 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共9,174日｜股價已還原
成交價: 26.75元 (-0.45元/ -1.65%)成交張數: 7.05萬張成交金額: 18.6億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第1362高
近16日新低
連5跌
(-1.6元/ -5.64%)
第102高
近9日新高
第154高
近9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

｜股價已還原
結算價
26.75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27.728.426.825.524.424.220.829.829.43817.514.17.6522.4
漲跌價-0.95-1.6-0.05+1.25+2.4+2.58+5.97-3.05-2.63-11.3+9.28+12.7+19.1+4.32
漲跌幅-3.43%-5.64%-0.19%+4.9%+9.86%+10.7%+28.7%-10.2%-8.95%-29.7%+53.1%+90%+250%+19.3%
振幅9.75%11.3%11.9%13.1%20.7%26.5%44.4%46.5%47.1%54.6%160%236%524%30.1%
成交張數17.8萬27.4萬54萬103萬293萬488萬860萬1,440萬1,839萬2,872萬4,833萬5,877萬8,086萬764萬
成交金額48億74.9億150億281億751億1,221億2,122億3,715億5,040億8,969億1.74兆2.14兆2.93兆1,909億
週轉率2.37%3.64%7.18%13.7%38.9%64.8%114%191%244%382%642%781%1075%102%

* 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
'26/11/0625.62725.626.8-0.45-1.655.1570,51318,0473.9118.6+17,5910-75.4+17,51513.8-2,64433,741+503821.13
'26/11/0527.628.327.127.2-0.05-0.184.450,41913,6353.713.9-5,781+54-493-6,22013.6+1,45736,385+1473320.91
'26/11/0427.82826.827.2-0.45-1.624.3357,04616,5603.4415.5+6,387+36-2,156+4,26713.7-74934,928-911850.53
'26/11/0327.928.227.627.7-0.4-1.421.9648,22513,7243.5113.4+8,085+64-2,151+5,99813.6-1,59035,677-2272760.77
'26/11/0228.228.827.728.1-0.25-0.883.8847,59414,8353.2113.5-2,469+8-315-2,77713.5+3437,267-125031.35
'26/10/302828.427.828.4+0.15+0.532.4841,96612,9583.2411.8+13,123-4,560+988+9,55113.5-39137,233+475151.38
'26/10/2927.828.427.728.2+0.2+0.712.6831,96411,3492.828.97+4,047+11+138+4,19613.4+20137,624-334681.24
'26/10/2828.228.427.828-0.1-0.361.7836,01812,4582.8910.1+2,146+6+1,187+3,33913.4-54937,423-1615011.34
'26/10/2728.528.527.628.1+0.15+0.543.0453,17916,2093.2814.9-10,864+2,800-868-8,93213.4+2,27437,972+3886621.74
'26/10/2227.228.22728+1.15+4.294.29103,43830,0123.4528.8+25,549+4,726+3,084+33,35913.6-1,15835,698+1102740.77
'26/10/2127.127.226.626.8002.2429,8448,1853.658+5,463+1,616+286+7,36513.3-53236,856-251640.44
'26/10/202727.226.826.8-0.35-1.291.8433,18310,6813.118.95-3,837+6,419-619+1,96213.3-1,50837,388-501890.51
'26/10/1927.227.226.827.2-0.15-0.551.4729,7659,2313.228.05-1,457+30-58-1,48513.3-1,20238,896-202390.61
'26/10/1627.127.72727.3+0.5+1.872.857,43816,6473.4515.7+12,995-2,463+532+11,06413.4+93240,098+632590.65
'26/10/15272726.626.8-0.25-0.921.6642,21614,4312.9311.3-2,930+5-1,004-3,93013.3-39439,166-221960.5
'26/10/1426.727.426.627+0.7+2.663.0480,79626,5453.0421.9+6,077+5,637+1,808+13,52213.4+2,10039,560+672180.55
'26/10/1326.826.826.226.4-0.65-2.412.2255,12719,1322.8814.6-11,342-5-1,441-12,78813.3-50237,460-301510.4
'26/10/122627.22627+1.3+5.064.86128,67335,7253.634.4+36,209+1,490+3,457+41,15613.4+44837,962+1031810.48
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
'26/10/0825.525.925.425.7+0.2+0.781.7633,06110,0943.288.51+10,143-11+31+10,16313+21737,514+25780.21
'26/10/0725.225.725.125.5+0.3+1.192.3824,8628,5532.916.32+3,877+4,731-56.7+8,55212.6-41537,297+8530.14
'26/10/062525.324.825.2+0.2+0.8226,8917,7513.476.75-975-58+84.1-94912.6+4437,712-7450.12
'26/10/0525.625.62525-0.35-1.382.3735,72112,3312.99-11,976-99+2.69-12,07312.7-2,08737,668-12520.14
'26/10/0225.825.825.325.4-0.2-0.781.7625,2489,4042.686.42-10,868-35+184-10,71913.1+59439,755-6640.16
'26/10/0126.326.425.425.6-0.75-2.853.6154,83321,2962.5714.1-33,2330+90.3-33,14212.9+3,01239,161-56700.18
'26/09/3025.426.725.226.3+1+3.955.93104,95728,4743.6927.4+52,829+4,828+950+58,60713.4-3,57136,149+741260.35
'26/09/2925.425.62525.3+0.05+0.22.1831,5999,5963.297.97-301+1-220-52012.7-1039,720-18520.13
'26/09/2425.725.725.125.2-0.4-1.562.3439,32914,9172.649.95-12,699-12-450-13,16112.7-2,66139,730-34700.18
'26/09/2324.826.124.625.6+1.1+4.485.91130,64934,6033.7833.4+30,065-24+741+30,78212.9+6,00142,391+781040.25
'26/09/2224.424.824.224.6+0.4+1.662.6929,4149,6733.047.23+14,828-31+515+15,31212.6-1,38636,390+9260.07
'26/09/2124.324.32424.2-0.2-0.821.0312,4464,6372.683.01-5,824+1+130-5,69412.3+65837,776+2170.05
'26/09/1824.524.624.224.4-0.1-0.411.6422,2565,9903.725.41-4,089+10+1,170-2,90912.5+64437,118-2150.04
'26/09/1724.124.62424.4+0.4+1.662.2923,0647,0103.295.62+11,739+66+291+12,09612.7-98636,474-17170.05
'26/09/1623.82423.824+0.25+1.051.2618,2485,4253.364.37-1,182+1,483+340+64112.5-3137,460-2340.09
'26/09/15242423.823.8-0.1-0.421.0520,2787,3802.754.84-11,863-201+378-11,68712.5+17937,491-3360.1
'26/09/1424.424.423.923.9-0.6-2.452.0435,77911,8353.028.59-26,520+242-118-26,39612.7+58437,312-11390.1
'26/09/1124.624.824.524.5-0.3-1.211.0114,5834,9002.983.58-3,142+410-269-3,00113.2+24536,728-8500.14
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
'26/09/1024.72524.624.8+0.05+0.21.4120,2766,4823.135.03+6,800+226+68.5+7,09413.5-53136,483+2580.16
'26/09/0924.22524.224.8+0.45+1.853.0933,7149,2853.638.33+17,400+100+107+17,60713.2-1,06337,014+29560.15
'26/09/0824.324.524.224.3001.2316,7306,0502.774.06-1,522+46-1,263-2,73913.1+37338,077-20270.07
'26/09/0724.624.624.324.3-0.3-1.221.4219,4627,2172.74.75-8,737+31+152-8,55413.1+17937,704+2470.12
'26/09/0424.624.724.424.6+0.15+0.611.4318,8965,6873.324.63-5,210+238+143-4,83013.3+35837,5250450.12
'26/09/0324.82524.424.4-0.35-1.412.2224,0478,1802.945.93-5,935+284-133-5,78413.3+21937,167-9450.12
'26/09/0225.325.424.624.8-0.5-1.982.9643,52713,7243.1710.8-24,368+438-275-24,20513.6+31936,948-25540.15
'26/09/0124.626.124.625.3+0.9+3.696.15108,83427,9613.8927.8+22,642-1+912+23,55415.4+1,40036,629+43790.22
'26/08/3124.324.42424.4+0.1+0.411.65557,09415,48836136-5,029-301+63.9-5,26615.4-1,74735,229+5360.1
'26/08/2824.124.424.124.3+0.2+0.831.2416,8395,6882.964.09+4,733-26-121+4,58615.4-9236,976+5310.08
'26/08/2724.324.424.124.1-0.2-0.821.2327,7848,5083.276.72-12,350+6+14.8-12,33015.4+68137,068-33260.07
'26/08/2624.624.724.224.3-0.3-1.221.8336,11910,9693.298.79-15,079-3+322-14,76015.5-3,07136,387-4590.16
'26/08/2524.724.824.424.6-0.1-0.41.8226,4788,2723.26.51-3,4450-103-3,54815.6+69739,458-31630.16
'26/08/242525.724.624.7-0.15-0.64.2346,81513,3733.511.7-1,8960-62.4-1,95815.6+60438,7610940.24
'26/08/2124.82524.624.8+0.05+0.21.6135,3709,5213.718.77+1,3790+9.58+1,38915.6+3,12838,157+5940.25
'26/08/2024.12524.124.8+0.75+3.123.7444,23013,0113.410.9+21,7670+53.3+21,82015.7+2,28235,029+57890.25
'26/08/192424.223.824-0.05-0.211.6616,5336,0482.733.98+199-50-174-24.815.4+332,747-10320.1
'26/08/1824.124.423.924.1-0.1-0.412.2726,1887,3253.586.31-3,567-4+298-3,27315.4+3332,744-16420.13
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
'26/08/1724.224.323.824.2-0.05-0.211.8620,4706,3903.24.94-1,9870+128-1,85915.3+52432,711+3580.18
'26/08/142424.32424.2+0.2+0.831.2519,2426,0123.24.65+5,805-29-64.5+5,71115.2-2,20932,187+8550.17
'26/08/1324.624.72424-0.4-1.642.8637,51212,1673.089.09-7,511-21+17.6-7,51415+69334,396-20470.14
'26/08/1224.624.824.424.4-0.2-0.811.2213,9995,2642.663.44+44.4-10+81.6+11615+36333,7030670.2
'26/08/1124.624.824.324.6+0.1+0.412.0419,8118,8732.234.87+2,937-44.4-59+2,83314.9+1,79133,340+3670.2
'26/08/1024.524.624.224.6+0.2+0.821.6414,5965,7852.523.58+3,6930-29.5+3,66314.9-38531,549+10640.2
'26/08/0724.324.824.324.4001.8518,3676,0563.034.5+3,460-2-159+3,29914.7-57031,934-1540.17
'26/08/062424.62424.4+0.3+1.252.728,3099,5982.956.91+14,3530-131+14,22214.6-1,44932,504+30550.17
'26/08/0523.72423.624+0.5+2.122.1220,3856,9472.934.85+1,623+4+354+1,98114.4-43633,9530250.07
'26/08/0423.623.723.423.6-0.25-1.051.0525,3929,7022.625.98-12,2590-504-12,76314.2+1,16134,389-29250.07
'26/08/0324.224.223.823.8-0.5-2.062.0640,99313,9262.949.81-23,554+4-213-23,76314.2+2,10933,228-137540.16
'26/07/3124.424.824.224.3+0.25+1.042.2924,6427,2153.426.03+2,276+87+460+2,82314.4-2031,119+1201910.61
'26/07/3024.424.52424-0.3-1.232.0526,7659,0182.976.48+1,575+20+408+2,00314.5+82431,139-57710.23
'26/07/2924.9252424.4-0.45-1.814.4447,28920,4722.3111.5+1,455+53-132+1,37614.5-1,14430,315+381280.42
'26/07/2824.324.824.224.8+0.4+1.642.8749,94616,1503.0912.3+17,795+12+160+17,96714.4-7131,459+10900.29
'26/07/272424.523.924.4+0.6+2.522.5234,57511,6032.988.38+17,3450+282+17,62714.2-1,21031,530+29800.25
'26/07/2423.824.123.823.8-0.2-0.831.2512,0795,1672.342.88-437+42-0.04-39514-47032,740+3510.16
'26/07/2323.924.223.824+0.15+0.631.8917,2946,7102.584.14+1,518-10+55.5+1,56313.9-533,210+2480.14
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
'26/07/222424.223.823.8-0.2-0.831.8715,2505,9202.583.65-2,954-26-497-3,47713.8+16133,215-98460.14
'26/07/212424.223.824+0.25+1.051.8918,6627,1362.624.49+7,360-32-136+7,19213.9-1,48233,054+491440.44
'26/07/202424.423.623.8+0.3+1.283.443,22412,0053.610.4+7,054+23+187+7,26313.8+39334,536+38950.28
'26/07/1723.724.223.523.5-0.45-1.882.9238,90011,5363.379.28+12,410-3,729-183+8,49813.7-26534,143-11570.17
'26/07/1623.524.123.424+0.4+1.72.7627,8468,5093.276.63+13,805-17-393+13,39513.4-80734,408+42680.2
'26/07/1522.823.622.723.6+0.85+3.743.9630,1319,2823.257+11,475-80-35.7+11,35913.1-96335,215-393260.07
'26/07/1422.822.922.422.7-0.15-0.662.1926,63010,8862.456.01-5,519-20-8.4-5,54712.9-63736,178+4064191.16
'26/07/13232322.722.8+0.15+0.661.5426,1758,1803.25.97-11,7800-156-11,93613-1336,815-1130.04
'26/07/0923.223.222.722.7-0.4-1.732.1639,53514,4682.739.04-29,875-9-152-30,03612.9+1,32936,828+2140.04
'26/07/0823.423.623.123.1-0.3-1.281.9218,6526,6352.814.33-9,6080-22.1-9,63113.2+3935,499+2120.03
'26/07/0723.623.723.223.4-0.3-1.271.933,2268,4143.957.78-6,811-43-475-7,32813.2+76735,460-1100.03
'26/07/0623.823.923.623.7+0.05+0.211.0615,8336,1412.583.76-553-56-189-79813.3+63934,693-5110.03
'26/07/0323.123.923.123.6+0.55+2.383.4628,1128,6553.256.65+7,738+12+426+8,17613.2-89634,054+14160.05
'26/07/022323.322.923.1+0.1+0.431.7426,1057,5663.456.03-8,001-67-26.1-8,09413+12634,950020.01
'26/07/0123.423.62323-0.25-1.082.3748,86517,4962.7911.3-26,7520-81.9-26,83413.1+32134,824+220.01
'26/06/3023.523.523.223.2-0.1-0.411.2437,9399,1754.149.14-24,047-2-110-24,15813.5+54634,503000
'26/06/2923.923.923.323.3002.4825,6096,7123.826.21-14,649-81-24.9-14,75513.8+27333,957000
'26/06/2623.823.923.323.3-0.44-1.832.4434,4779,6213.588.42-7,6060-99-7,70514-18733,684000
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
'26/06/2523.424.323.423.8+0.39+1.653.9337,49110,7943.479.27+12,700-9+191+12,88214.1-44533,871-5300
'26/06/2423.323.523.223.4+0.05+0.211.4526,1667,0243.736.33-6650-73.4-73913.9-1,01234,316-1530.15
'26/06/2323.523.723.223.3-0.19-0.821.8534,7869,0143.868.42-14,929-4-163-15,09614+1,78435,328-3540.15
'26/06/2223.723.823.423.5-0.15-0.611.8440,46213,50839.87-20,897-47+77.1-20,86714.1+54833,544-6570.17
'26/06/1823.82423.723.7-0.05-0.21.2233,2506,9234.88.16-9,248+52+6.84-9,18914.4-41732,996-5630.19
'26/06/1723.72423.623.7+0.05+0.21.4326,2377,4553.526.44-6,404+59-378-6,72314.4+58433,414-1680.2
'26/06/1624.224.323.723.7-0.34-1.412.4130,7859,3693.297.59-10,853-286-229-11,36914.5+99432,830-4690.21
'26/06/1524.124.62424+0.29+1.222.4441,01911,5913.5410.3+5,133+334-100+5,36714.5-33331,836-2730.23
'26/06/1223.52423.423.7+0.29+1.242.4730,2179,0683.337.43+6,211+61-341+5,93114.4-13332,169+1750.23
'26/06/1123.223.52323.4+0.34+1.462.331,9639,0533.537.68-1,379+145+314-92014.3-46632,302-15740.23
'26/06/1023.223.423.123.1-0.05-0.211.6731,9598,2513.877.67-3,731+268-266-3,73014.2-99432,768-2890.27
'26/06/0923.123.323.123.2+0.1+0.421.2627,3559,2152.976.56-7,119+55-8-7,07214.4-26933,762+10910.27
'26/06/0823.123.222.823.1-0.53-2.251.8451,86112,5844.1212.3-28,957+230-1,262-29,99014.5+1,06734,031-2810.24
'26/06/0523.723.823.423.6-0.05-0.21.6431,3137,4874.187.64-7,828+216-75.4-7,68814.9+42832,964-4830.25
'26/06/0424.124.123.623.6-0.39-1.612.0137,2059,8423.789.14-17,408+359-67.2-17,11615+22532,536-5870.27
'26/06/0323.824.423.624+0.19+0.813.0445,32313,5743.3411.3+5,592+41+211+5,84415.2+84032,311+6920.28
'26/06/0223.72423.623.8+0.1+0.411.6333,0688,9783.688.14+302+694-51.8+94515.2-43531,471-12860.27
'26/06/0123.623.923.423.7+0.15+0.612.0535,55810,9733.248.7+6,8020+483+7,28615.1+19531,906-11980.31
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2923.323.623.123.6+0.73+3.172.1149,6998,9455.5612+15,019+31.5-160+14,89115-1,17331,711+151090.34
'26/05/2823.123.222.922.9-0.19-0.841.4735,8279,8393.648.52-16,4950+51.6-16,44414.7+12932,884-2940.29
'26/05/2723.223.22323.1-0.1-0.421.0429,82010,7122.787.12-9,753-31+90.7-9,69314.9+1,21632,755+10960.29
'26/05/2623.523.823.223.2-0.34-1.442.6731,29810,6722.937.54-15,529-2+116-15,41515+94431,539-1860.27
'26/05/2523.323.623.223.5+0.19+0.832.0733,78714,9162.278.16-5,154+5+248-4,90115.1-29030,595+3870.28
'26/05/2223.423.423.223.3-0.1-0.411.0322,4348,3522.695.4-9,599-20-273-9,89215.2-46230,885+4840.27
'26/05/2123.323.523.223.4+0.05+0.211.6620,0216,8712.914.83-7,8670-157-8,02415.2+6131,347-1800.26
'26/05/2023.523.623.223.3-0.05-0.211.6525,2657,5993.326.1-10,946+368-802-11,38015.3+8331,286-1810.26
'26/05/1923.323.623.323.4+0.15+0.621.2527,8498,1713.416.75-8,331+12+514-7,80515.6+10931,203-5820.26
'26/05/1823.323.322.923.2-0.05-0.211.8731,8089,9143.217.6-17,0290+176-16,85415.6-8131,094-4870.28
'26/05/1523.823.823.223.3-0.44-1.832.6530,23510,06637.35-13,077-5+144-12,93915.9-93231,175-6910.29
'26/05/1423.82423.623.7-0.15-0.611.6229,4088,4443.487.22-13,939-14-93-14,04616-11132,107-7970.3
'26/05/1324.124.223.923.9-0.24-11.224,9577,8903.166.2-13,9020+70.1-13,83216.1+34832,218+11040.32
'26/05/1224.624.72424.1-0.44-1.772.5628,2759,5302.977.08-11,365-18-487-11,87016.3-3831,870-221030.32
'26/05/1124.324.824.224.6+0.39+1.62.423,8619,0622.636.05+8,334-3-99.1+8,23216.7-21731,908+181250.39
'26/05/0824.724.824.124.2-0.48-1.962.9427,75913,9501.997-3,8490-7.22-3,85716.5+1,07132,125-91070.33
'26/05/0724.424.824.124.7+0.44+1.82.9937,44412,9892.889.48+10,978-32-121+10,82516.6+1,04831,054+101160.37
'26/05/0623.424.623.324.2+0.92+3.945.3944,63815,3042.9211.1+12,9350-255+12,68016.5-30530,006+11060.35
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
'26/05/0523.623.723.223.3-0.34-1.431.8428,93511,5052.517-18,146-8-191-18,34616.3+94930,311+111050.35
'26/05/0423.72423.523.6-0.05-0.22.0430,9238,8043.517.58-10,416-8-131-10,55516.5-5329,362-6940.32
'26/04/3023.723.923.623.7001.2221,2177,1052.995.21-3,289-18+27.8-3,27916.6-5629,415-1021000.34
'26/04/2923.923.923.623.7+0.1+0.411.2323,0027,6503.015.64-5,898-46-120-6,06416.6+12129,471-52020.69
'26/04/2823.82423.523.6+0.05+0.212.2623,2319,3412.495.69-9,059-9+343-8,72516.7+67429,350-12070.71
'26/04/2723.423.823.323.5-0.1-0.411.8427,1528,8993.056.61-4,954-49-163-5,16616.8+228,676+12080.73
'26/04/2423.823.823.523.6-0.1-0.411.2228,2277,3753.836.9-12,473-47-101-12,62116.8-6628,674-12070.72
'26/04/2323.723.823.423.7+0.05+0.21.8434,0339,1273.738.31-13,0070-274-13,28117-20128,740+952080.72
'26/04/2223.924.123.623.7-0.24-1.012.0220,58110,4591.975.06-3,673-27-220-3,92017.1+3328,941-21130.39
'26/04/2124.224.223.923.9-0.05-0.21.2113,0845,7732.273.25-153-14-14.6-18217.1-8228,908-71150.4
'26/04/2024.224.323.924-0.29-1.21.5915,9797,1782.233.97-1,2400-66.1-1,30717.1-6628,990+41220.42
'26/04/1724.324.32424.3+0.1+0.41.218,2026,7352.74.55+1,666-109-21.5+1,53517.1-6129,056-51180.41
'26/04/1623.924.423.824.2+0.39+1.632.4421,7738,6172.535.43+5,156-56+623+5,72217.1-20129,117+61230.42
'26/04/1524.624.623.723.8-0.68-2.773.5633,62114,4122.338.36-12,766-63+36.3-12,79317-99029,318-321170.4
'26/04/1424.524.624.324.5+0.05+0.21.1924,3797,3163.336.16-105-32+225+87.317.2-1,43730,308-11490.49
'26/04/1324.724.724.124.4-0.15-0.592.5625,2739,3132.716.35-7,755-53-596-8,40417.4-31331,745+171500.47
'26/04/1024.525.524.424.6+0.29+1.24.5852,86218,9742.7913.6-818-102+830-90.717.5+41332,058+41330.41
'26/04/0924.724.92424.3-0.29-1.183.7448,83017,4932.7912.3-8,091-66-2,888-11,04517.5+24331,645+151290.41
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
'26/04/0823.324.822.924.6+1.35+5.838.3365,70424,1892.7216.2-6,468-4+3,070-3,40117.5+1,25931,310+281110.35
'26/04/072323.222.723.2+0.29+1.272.3232,0759,5173.377.62-12,5180+77.9-12,44017.5-26830,051-6830.28
'26/04/022323.122.722.9001.6926,3287,1053.716.24-2,901-6+135-2,77217.6-6430,319+10890.29
'26/04/0122.72322.522.9+0.68+3.041.9631,3439,3123.377.37-4,268+3+667-3,59917.7-11230,383+5790.26
'26/03/3121.822.321.822.2+0.44+22.4443,8829,4524.6410-11,7890-50.5-11,83917.7-30230,4950740.24
'26/03/3021.72221.721.8-0.24-1.11.5418,2366,7572.74.12-3,0040-438-3,44117.8-4430,797+23740.24
'26/03/272222.221.922-0.05-0.221.0913,4505,4672.463.07-3,6030-155-3,75817.9+16430,841+21510.17
'26/03/2622.222.722.122.1-0.15-0.652.6124,57312,0672.045.68+5,852-30+635+6,45718-15930,677+7300.1
'26/03/2522.522.521.822.2+0.44+23.5527,44510,3182.666.27+4,800-33+636+5,40417.9+31230,836-17230.07
'26/03/2422.222.321.821.8-0.24-1.12.1928,40410,1812.796.45-6370-217-85417.7+3730,524-39400.13
'26/03/2322.422.421.822-0.73-3.182.3435,18015,0262.348.04-4,0340-1,030-5,06417.8+14730,487+45790.26
'26/03/2023.123.422.522.8-0.34-1.463.7754,19914,7363.6812.8-5,506+1,647-582-4,44117.8-88130,340+34340.11
'26/03/1923.723.723.123.1-0.63-2.652.8536,85517,7812.078.86-8,245-2,235-510-10,99017.8+25031,221000
'26/03/1823.923.923.523.7+0.1+0.411.8425,08911,0562.276.14+2,578+92+179+2,84817.9+4630,971000
'26/03/1723.923.923.623.6-0.15-0.611.2218,36410,8491.694.49-3,793-199+4.04-3,98817.9-3330,925-100
'26/03/1623.82423.523.8001.8326,45411,8112.246.48-2,435+82-230-2,58217.9-45030,958-4010
'26/03/1324.124.223.723.8-0.48-1.991.7922,48613,1621.715.55-9,610+73-573-10,11017.9-8831,408-83410.13
'26/03/1224.124.423.824.3+0.1+0.42.425,00412,6981.976.25+539+14-130+42318-41631,496-2281240.39
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
'26/03/1123.624.323.524.2+0.73+3.093.0921,6899,3692.315.37+6,950+27+325+7,30118.1-41331,912+913521.1
'26/03/1023.82423.323.4-0.05-0.212.8822,1938,0842.755.4-4,290+48+36.7-4,20518+14132,325+132610.81
'26/03/0923.523.823.123.5-0.82-3.382.9843,39113,0163.3310.5-13,185+103-1,527-14,61018.1+57132,184-932480.77
'26/03/0623.824.423.724.3+0.34+1.412.8219,8056,3813.14.95+5,222+12+705+5,93818.2-27531,613+383411.08
'26/03/0524.424.523.624-0.19-0.83.650,59613,1363.8512.6-20,122+31+307-19,78418.1+61331,888-443030.95
'26/03/0424.624.62424.2-0.87-3.472.5150,25413,1793.8112.6-7,052+160-2,523-9,41518.4+9231,275-103471.11
'26/03/0325.525.524.725-0.44-1.713.2334,83910,8193.229.04-3,965+184-1,780-5,56118.5-19031,183-283571.14
'26/03/0225.225.625.225.5-0.05-0.191.724,7108,3412.966.5+6,935-3+991+7,92318.6-59231,373+83851.23
'26/02/2625.525.625.225.5-0.15-0.561.6935,0218,6464.059.21-6,936-3.06-378-7,31718.5-21331,965-33771.18
'26/02/2525.625.825.425.7+0.1+0.381.5124,7579,3532.656.56+7,760-19-112+7,62918.6-26132,178-33801.18
'26/02/2425.225.625.225.6+0.34+1.341.5327,3939,6582.847.22+8,871+6+412+9,28918.6-16832,439+153831.18
'26/02/2325.125.424.825.2+0.29+1.162.3330,55310,9082.87.97+4,472-10+791+5,25418.3-40932,607-33681.13
'26/02/1124.725.224.724.9+0.29+1.182.1623,0869,2322.55.98+6,545-11+270+6,80418.2-58533,036-63711.12
'26/02/1024.624.824.424.7+0.1+0.391.7714,1965,2652.73.6-605-6+64-54718.1-50133,621+63771.12
'26/02/0924.724.824.524.6+0.05+0.21.3820,2716,6843.035.16-3,0800-78-3,15818.1-10734,122+473711.09
'26/02/0624.824.924.424.5-0.34-1.361.9527,1786,9983.886.9-2,0490-1,700-3,74918.2-1,02834,229-693240.95
'26/02/0524.925.224.824.8-0.1-0.391.7427,6085,6974.857.13-6,217-28+2,271-3,97418.2-1,90535,257-463931.11
'26/02/0424.725.124.624.9+0.19+0.782.3418,9975,0463.764.91-35.4-24+504+44518.2+32437,162-144391.18
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
'26/02/0325.225.324.724.7-0.29-1.162.3233,36210,1753.288.58-13,294-5-873-14,17218.2+2536,838+164531.23
'26/02/0225.425.424.825-0.48-1.892.0848,15812,6663.812.5-8,022-2-1,788-9,81218.4-1,70536,813+804371.19
'26/01/3025.625.925.225.5-0.1-0.382.4541,30510,6113.8910.9-6,563-1-1,417-7,98118.4-45638,518-103570.93
'26/01/2925.52625.425.6+0.15+0.572.0941,66315,3592.7111.1+6,125-5+1,011+7,13118.5-44738,974-43670.94
'26/01/2825.225.62525.5+0.29+1.152.333,1909,7863.398.73+9,691-6+79.3+9,76418.4-1,45239,421-113710.94
'26/01/2725.626.125.125.2-0.19-0.763.8140,31412,2973.2810.6-13,1470-1,075-14,22218.3+44140,873-33820.93
'26/01/2624.825.524.825.4+0.53+2.142.9243,87413,9663.1411.5+16,3550+530+16,88418.5-28340,432+153850.95
'26/01/232525.124.724.8001.3637,54910,1003.729.68-1,2800+77.8-1,20318.3-88940,715+73700.91
'26/01/2225.425.824.424.8-0.44-1.725.7490,15624,3753.723.2-37,249-200-1,748-39,19618.2+52941,604-433630.87
'26/01/2124.925.624.725.3+0.29+1.163.6857,83715,3833.7615-4,056-22+1,331-2,74718.7+2,14041,075+114060.99
'26/01/2025.425.424.625-0.34-1.343.0555,43418,0183.0814.3-14,856-23-2,707-17,58618.8-1,29338,935-2383951.01
'26/01/1924.225.624.125.3+1.16+4.86.280,51925,0033.2220.9+26,089-21+3,512+29,58019+1,34940,228+2226331.57
'26/01/1624.424.524.124.2001.636,08610,1663.559.05-3,642-31-326-3,99918.6-81238,879+164111.06
'26/01/1524.224.72424.2+0.05+0.23.0138,29912,4243.089.62+3,452-13+639+4,07818.7-74139,691+173951
'26/01/1424.424.92424.1004.0164,39823,0762.7916.2-13,508-21+226-13,30218.6+6,46440,432-63780.93
'26/01/1324.624.623.924.1002.8164,62521,4083.0216.1-15,257-98-963-16,31818.7+1,20733,968+63841.13
'26/01/1223.124.32324.1+1.26+5.55.598,21729,4713.3324.1+25,106-264+3,692+28,53418.9-43332,761+1553781.15
'26/01/0922.722.922.622.9+0.19+0.851.2831,7727,1634.447.48-4,113-30+182-3,96118.6-42133,194+12230.67
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
'26/01/0822.923.122.622.7-0.19-0.852.3325,9597,8543.316.1-2,845+169-426-3,10218.7-14633,615+12220.66
'26/01/0722.222.922.222.9+0.63+2.833.0435,14710,2723.428.21+19,713-112+1,335+20,93618.7-90433,761+52210.65
'26/01/0622.422.422.122.2-0.1-0.431.5231,1477,8743.967.15-3,007-102-706-3,81518.5+41034,66502160.62
'26/01/0522.222.522.222.3+0.1+0.431.330,4578,1663.737.04+9,485-85+1,216+10,61618.5-49134,255+22160.63
'26/01/0222.622.62222.2-0.19-0.862.3729,7239,6093.096.84-4,785-8+923-3,87018.4-29134,746+62140.62
'25/12/3122.922.922.422.4-0.39-1.692.1220,5397,4312.764.8-7,999-36-641-8,67618.4+42135,037-72080.59
'25/12/3022.522.922.422.8+0.29+1.292.1527,54210,2952.686.45+4,300+69-198+4,17118.5-24934,616+52150.62
'25/12/2922.222.922.222.5+0.48+2.193.0746,73115,5093.0110.9+14,3050+2,132+16,43718.4-8534,865+82100.6
'25/12/2621.822.121.822+0.19+0.881.7712,6624,4262.862.88+5,2420+474+5,71618.2+15034,950+12020.58
'25/12/2421.922.121.821.8-0.05-0.221.111,8343,6693.232.68+5,774-22+344+6,09618.2+1934,80002010.58
'25/12/2321.921.921.821.9+0.05+0.220.888,3023,4162.431.88+1,3080-15.5+1,29318.1-14134,78102010.58
'25/12/222222.121.821.8+0.1+0.441.7815,4315,2732.933.49+1,9770+241+2,21718.2-2934,922+112010.58
'25/12/1921.621.921.421.8+0.29+1.352.4839,1936,6975.858.8+10,180-4,571+676+6,28518.2-79434,951-711900.54
'25/12/1821.521.621.421.5-0.19-0.891.1217,8996,2932.843.97-1,637+29+796-81218+47835,745-32610.73
'25/12/1721.621.821.521.7+0.1+0.451.1220,8616,9672.994.67-1,754+10+439-1,30518+11235,267-52640.75
'25/12/16222221.621.6-0.53-2.412.1931,80310,2093.127.14-18,650-65-823-19,53718+1,22135,155-172690.77
'25/12/1521.622.421.622.1+0.48+2.243.834,55510,6503.247.9+10,525+311+1,514+12,35018.2-54233,934-142860.84
'25/12/1221.82221.621.6002.0116,8456,0762.773.79+670+192+462+1,32418-91734,476-13000.87
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
'25/12/1121.92221.521.6-0.29-1.322.4323,6248,2992.855.3-3,348+66-279-3,56118-44335,393-123010.85
'25/12/1022.122.221.921.9-0.24-1.091.5317,9015,8573.064.08-4,625+128-187-4,68518+56735,836-33130.87
'25/12/0921.822.321.822.1+0.34+1.552.2226,1118,8552.955.98+1,543+8+205+1,75618.2-70535,269-93160.9
'25/12/0821.922.121.821.8-0.15-0.661.7615,3425,7582.663.48-721+28+111-58218.1+2035,974+193250.9
'25/12/0522.222.221.721.9-0.24-1.092.6122,9318,8002.615.18-6,895+115-361-7,14118.1-16135,954-133060.85
'25/12/0422.122.522.122.2+0.05+0.221.7523,2467,5033.15.37+2,304+198+183+2,68518.2-3236,11503190.88
'25/12/0322.122.321.922.1+0.1+0.441.7518,9246,6582.844.33+1,418+172+356+1,94618.2-8436,147+323190.88
'25/12/0222.122.221.922001.3222,4177,46435.12-205+196-1.68-1118.1+34736,231-122870.79
'25/12/0122.122.72222-0.05-0.223.0636,40312,8312.848.4-1,4140-365-1,77918.1+45735,884+372990.83
'25/11/2821.822.221.622.1+0.73+3.392.9452,85915,3753.4412-3190+1,639+1,32018.2+4,34235,427-202620.74
'25/11/2721.121.42121.4+0.15+0.681.8224,3367,5553.225.36+7,439-10-67.3+7,36218.2-1431,085-132820.91
'25/11/2620.621.320.621.2+0.73+3.543.330,79210,3042.996.72+7,258+5+939+8,20218.1-69731,099+242950.95
'25/11/2520.620.620.320.5001.8923,3756,2963.714.95+2,074-1,262+33.4+84518+56131,796-362710.85
'25/11/2420.120.620.120.5+0.63+3.162.6845,1058,2475.479.53+2,129-1,983+636+78118+45131,235-73070.98
'25/11/2119.820.219.819.9-0.15-0.721.9324,6867,6663.225.09+7,057-1,940+297+5,41417.9-65030,784+163141.02
'25/11/2019.920.119.720+0.29+1.471.9624,4886,5083.765.03+8,975-1,740+89.6+7,32417.9-20131,434-392980.95
'25/11/1920.220.219.619.7-0.44-2.162.8836,21913,8492.627.42-7,709-139-254-8,10217.8-4931,635+453371.07
'25/11/1820.620.620.220.2-0.63-3.022.3334,18614,2292.47.18-15,077+119-569-15,52617.8+54231,684+492920.92
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
'25/11/1720.82120.720.8001.1618,0785,7653.143.9+2,108-91-102+1,91518-431,142+232430.78
'25/11/142121.120.720.8-0.39-1.831.8326,6069,6902.755.75-9,6610-182-9,84218.1+29931,146-462200.71
'25/11/1321.421.420.921.2-0.34-1.572.4730,45510,7362.846.66-5,282-0.02-532-5,81518.2+25830,847-1182660.86
'25/11/1221.321.721.321.5+0.24+1.142.0521,8017,4412.934.85+2,4370+91.8+2,52918.3-47830,589+483841.26
'25/11/1121.321.621.221.3+0.1+0.461.8324,5928,1163.035.45+1,3010+139+1,44118.2-37631,067+553361.08
'25/11/1021.121.220.921.2+0.15+0.691.1513,0515,4872.382.85+3,3890+35.5+3,42418.3-42231,443-162810.89