≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1104 環泥 (還原股價) / 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

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｜股價已還原
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333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

｜股價已還原
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26.827.227.826.427.227.327.926.62215.5136.313.2528.1
漲跌價-0.05-0.45-1+0.4-0.44-0.53-1.1+0.15+4.83+11.3+13.8+20.5+23.5-1.28
漲跌幅-0.19%-1.65%-3.6%+1.52%-1.62%-1.95%-3.93%+0.57%+22%+73.1%+106%+325%+724%-4.57%
振幅0.93%2.39%4.5%6.25%6.06%11.5%19.6%30.3%45.9%107%168%406%846%13.2%
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%

* 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
'26/09/1726.626.826.626.8+0.15+0.560.942492710.920.07-36.90+2.87-3414.1-21,817000
'26/09/1626.826.826.626.6000.756212412.580.17-92.4+5+0.61-86.814.1+21,819000
'26/09/1526.826.826.626.6-0.2-0.740.934143861.070.11-217+32+7-17814.2+81,817000
'26/09/142727.126.826.8-0.35-1.291.295004301.160.13-35100-35114.2+531,809000
'26/09/1127.127.22727.2-0.05-0.180.925223981.310.14+79.200+79.214.2-121,756000
'26/09/1027.327.427.227.2-0.2-0.730.734763121.530.13+31.70-5+26.714.2-91,768000
'26/09/0927.327.527.327.4000.734604121.120.13+14.4+1-6+9.4114.2-11,777000
'26/09/0827.427.627.227.4-0.05-0.181.454784041.180.13+1750-7+16814.201,778000
'26/09/0727.827.827.427.5-0.2-0.721.815335930.90.15+4.660+11+15.714.3-51,778000
'26/09/0427.827.827.427.7-0.1-0.361.266837870.870.19-37.20+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
'26/09/0227.127.226.927-0.05-0.180.926674631.440.18+67.1+10+68.114.2-151,659000
'26/09/0126.627.226.627.1+0.45+1.692.448425511.530.23+3410-1+34014.5-201,674000
'26/08/3126.426.826.426.6+0.2+0.761.328,828679132.35+23.50-15+8.4814.5+131,694000
'26/08/2826.626.626.426.4-0.15-0.560.759327511.240.25-6750-0.24-67514.5-11,681000
'26/08/2726.826.826.626.6-0.2-0.750.755534481.240.15-168+1+1.85-16514.6-111,682000
'26/08/2626.726.826.426.8+0.15+0.561.699257001.320.25-3840-4.28-38814.6-21,693000
'26/08/2526.826.826.626.6-0.15-0.560.756264651.350.17-3530+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
'26/08/2426.726.826.626.8-0.05-0.190.564523701.220.12-2320+0.8-23114.7-61,695000
'26/08/2126.626.826.626.8+0.05+0.191.126586441.020.18-2760+6.94-26914.7+101,701000
'26/08/2026.626.826.626.8+0.4+1.521.141,0978551.280.29+43700+43714.8-151,691000
'26/08/1926.426.626.226.4001.521,2579981.260.33-1330+2.99-13014.7+51,706000
'26/08/1826.526.626.426.4-0.35-1.310.561,2909811.320.34-8560-0.1-85614.7+81,701000
'26/08/1726.526.826.526.8+0.3+1.131.134934251.160.13-30+4+114.8-111,693000
'26/08/1426.626.626.426.4-0.1-0.380.948515211.630.23-4680+3.37-46414.9+141,704000
'26/08/1326.726.826.426.6-0.1-0.381.135865970.980.16-4140+2.9-41114.9-101,690000
'26/08/1226.82726.626.6001.136785321.270.18-1610-1.58-16314.7+61,700000
'26/08/1126.626.926.626.6001.313703271.130.1-36.90+18.9-1814.7-41,694000
'26/08/1026.626.826.626.6+0.05+0.190.755614161.350.15+1690+2.87+17214.7-21,698000
'26/08/0726.426.826.426.6+0.15+0.571.323003050.980.08+1590+7.93+16714.7-41,700000
'26/08/0626.426.626.426.4+0.05+0.190.764613981.160.12-31.10-12.1-43.214.6+81,704000
'26/08/0526.526.626.426.4-0.05-0.190.955914961.190.16-4020+0.86-40114.6+31,696000
'26/08/0426.626.626.426.4-0.45-1.670.939898521.160.26-7740-32.3-80614.7+161,693-600
'26/08/0326.82726.626.9+0.1+0.371.494393381.30.12-146+4-39-18114.8+111,677060.36
'26/07/3127.227.626.826.8-0.4-1.472.769046831.320.25-630+13-5014.8+81,666+660.36
'26/07/3026.827.226.627.2+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
'26/07/2926.826.826.426.8+0.2+0.751.881,2048981.340.32+69.80+4.49+74.214.7+21,680000
'26/07/2826.526.726.426.6-0.05-0.191.129326091.530.25+235+1+4.71+24114.7-21,678000
'26/07/27272726.626.7-0.1-0.371.123433970.860.09-180+8.64-9.3614.6-51,680000
'26/07/2426.826.826.626.8+0.25+0.941.135284551.160.14+690-2.27+66.714.6+51,685000
'26/07/2326.726.726.426.6+0.05+0.190.944393631.210.12-2360+0.13-23614.6+291,680000
'26/07/2226.92726.526.5-0.4-1.492.047937980.990.21-4580-111-56914.6+431,651000
'26/07/2126.82726.626.9+0.4+1.511.513943141.250.11+1920-17+17514.7+241,608000
'26/07/20272726.526.5-0.1-0.381.885924671.270.16+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
'26/07/1626.927.126.627+0.1+0.371.865424431.220.15+53-3+5.29+55.314.6+21,555000
'26/07/1526.92726.626.8+0.1+0.371.125314161.280.14+19-1-60.3-42.314.601,553000
'26/07/1427.227.226.426.8-0.35-1.292.771,0888491.280.29-155-3-2.23-16014.6-61,553000
'26/07/1327.327.32727.1001.116124911.250.17-990-52-15114.6+71,559000
'26/07/0927.227.42727.1001.296404231.510.17-63-1-101-16514.6+91,552000
'26/07/0827.527.627.127.1-0.45-1.631.817236211.160.2-1880-2.4-19014.6+51,543000
'26/07/0727.727.727.427.6000.919285591.660.26-1660+2-16414.6-81,538000
'26/07/0627.427.827.427.6+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
'26/07/022727.126.627+0.2+0.751.686195221.190.17-79.5+4+0.05-75.514.5-11,550000
'26/07/0126.826.826.626.8-0.05-0.191.127916841.160.21-80.60-0.39-8114.5+211,551000
'26/06/30272726.526.8-0.2-0.742.041,3851,1481.210.37-5240-338-86214.5+31,530-600
'26/06/2926.727.126.627+0.45+1.692.079375291.770.25+173-3-187-16.514.5-61,527060.39
'26/06/2626.726.826.526.6-0.15-0.561.311,2561,0091.240.33-420-4-4614.5-2911,533060.39
'26/06/2526.92726.626.7-0.15-0.561.31,1631,1441.020.31-63500-63514.5+21,824-260.33
'26/06/2427.127.326.626.8-0.25-0.922.582,9392,3941.230.79-9020-2.25-90514.6+571,822+880.44
'26/06/2327.127.22727.1-0.05-0.170.862,7261,2472.190.79-3540+14.3-34014.8+771,765000
'26/06/2227.327.427.127.1-0.09-0.341.372,6781,2972.070.78-1,8120-16-1,82814.8+271,688000
'26/06/1827.327.527.227.2001.031,6058002.010.47-3630-16-37915+221,661000
'26/06/1727.327.427.227.2000.865013651.370.15-52.30-4-56.315-31,639000
'26/06/1627.327.427.227.2000.526104241.440.18-1910+5-18615.1+991,642000
'26/06/1527.527.627.227.2-0.09-0.341.371,0815881.840.32-1080+14-9415.1+81,543000
'26/06/1227.327.527.227.3+0.19+0.691.035803661.580.17+192-5+13+20015.2-11,535000
'26/06/1127.427.426.927.1001.91,0485781.810.3-3540+46-30815.1+1051,536000
'26/06/1027.227.426.927.1-0.05-0.171.728965611.60.26+2070+4+21115.2-111,431000
'26/06/0927.127.727.127.2+0.14+0.522.428265771.430.24-1690-22-19115.1-111,442000
'26/06/0826.727.226.627.1-0.47-1.72.381,7631,0391.70.51-5280+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
'26/06/0527.427.527.127.5+0.14+0.511.711,2847601.690.37-28-1+257+22815.2-241,250000
'26/06/0426.927.426.727.4+0.51+1.922.611,3488091.670.39-1130+266+15315.2-91,274000
'26/06/0326.827.126.526.9+0.09+0.351.921,0297711.330.29-2680-24-29215.2+171,283000
'26/06/0226.226.826.226.8+0.66+2.512.331,2079381.290.34-1540-5-15915.3+221,266000
'26/06/0125.926.225.826.1+0.42+1.641.289707111.360.27+1420+4+14615.4-41,244000
'26/05/2925.525.825.525.7+0.23+0.921.477345521.330.2+35-2+1+3415.3+371,248000
'26/05/2825.525.625.325.5001.477977841.020.22-25100-25115.3+91,211000
'26/05/2725.925.925.425.5-0.14-0.552.018008510.940.22-4140+3-41115.4+551,202000
'26/05/2625.82625.625.6-0.19-0.731.638727621.140.24-316+1+0.54-31415.4+231,147000
'26/05/2526.126.125.725.8001.278217461.10.23-3600-0.17-36015.4+231,124000
'26/05/2225.725.825.725.8+0.05+0.180.554105290.780.11-1500-0.15-15015.5+51,101000
'26/05/2125.72625.625.7+0.09+0.361.285585800.960.15-1030-20-12315.5-91,096000
'26/05/2025.725.725.625.6-0.05-0.180.736116490.940.17-392-1+0.01-39315.5+621,105000
'26/05/1925.625.925.625.7+0.09+0.371.13134530.690.09+170-1.01+1615.6+11,043000
'26/05/1825.625.725.425.6001.465177430.70.14-1180-12-13015.6+31,042000
'26/05/1526.226.225.625.6-0.51-1.972.331,7421,7980.970.48-3990+3-39615.6+251,039000
'26/05/1426.226.426.126.1-0.14-0.530.896348120.780.18-347-4-49-40015.601,014000
'26/05/1326.326.626.126.3-0.14-0.531.951,1131,0341.080.31-32400-32415.7+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
'26/05/1226.426.726.326.4-0.09-0.351.779867751.270.28-1780-16.3-19415.7+11,006000
'26/05/1126.526.626.426.5000.716115661.080.17-2440-6.67-25115.801,005000
'26/05/0826.726.726.426.5001.2457157410.16-2150-7.42-22215.8-11,005000
'26/05/0726.526.626.126.5001.941,5237482.040.43+2830-4.2+27915.8+71,006000
'26/05/0626.426.626.426.5+0.05+0.181.064275180.820.12-950+7.49-87.515.8-9999000
'26/05/0526.426.626.326.4001.243084540.680.09-670-1.38-68.415.7-51,008000
'26/05/0426.526.526.426.4-0.09-0.350.538718621.010.25-4520-5.26-45715.8+471,013000
'26/04/3026.726.926.526.5-0.23-0.871.45306720.790.15-3340+1-33315.8+1966000
'26/04/2926.72726.526.8+0.09+0.351.753122941.060.09+90-27.3-18.315.9-4965000
'26/04/2826.726.826.726.7+0.09+0.350.534193951.060.12+860-61.9+24.115.9+10969000
'26/04/2726.826.926.426.6-0.19-0.72.11,2359311.330.35-2300-164-39415.9+15959000
'26/04/2427.327.326.826.8-0.19-0.692.081,1515991.920.33-3550-79.7-43415.9-17944000
'26/04/2327.327.326.827-0.23-0.861.891,1668731.340.34-6680-34.9-70315.9+3961000
'26/04/2227.527.527.127.2-0.14-0.511.25074461.140.15-2890-15.2-30416-5958000
'26/04/2127.427.427.227.3+0.05+0.170.695104081.250.15-30-16-1916.1+4963000
'26/04/2027.527.627.227.3-0.19-0.681.197846271.250.23-2070-3.73-21116.1+5959000
'26/04/1727.627.627.127.5001.71,3585752.360.4+1890-3.21+18616.1+70954000
'26/04/1627.527.627.327.5+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
'26/04/1527.327.827.327.4+0.19+0.692.068163812.140.24-5100-5116.1+1974000
'26/04/1427.527.627.227.2-0.19-0.681.541,2868671.480.38-7750+10.6-76416.1+13973000
'26/04/1327.527.627.327.4-0.19-0.681.024343721.170.13-1250+1.28-12416.2-1960000
'26/04/1027.427.727.427.6+0.28+1.030.863673161.160.11+1100-0.15+11016.2-2961000
'26/04/0927.627.627.327.3-0.05-0.171.033693531.040.11-140+1-7.64-14716.2+5963000
'26/04/0827.527.727.227.4-0.14-0.511.71,5196592.30.44+2070+64.1+27116.2+3961000
'26/04/0727.627.727.427.5+0.05+0.171.022642551.040.08+480-0.55+47.516.2+2958000
'26/04/0227.727.827.527.5-0.23-0.841.182763140.880.08-1010+0.44-10116.1+3956000
'26/04/0127.927.927.627.7+0.23+0.851.191862270.820.06-580+41-1716.2-4953000
'26/03/3127.927.927.427.5-0.47-1.681.842843020.940.08-1010+8-92.816.2-3957000
'26/03/3027.528.427.527.9+0.14+0.513.378907131.250.27-5+3-24-2616.2+2960000
'26/03/2727.328.127.327.8+0.14+0.512.889605211.840.28+640+23.9+87.916.2-14958000
'26/03/2627.927.927.727.7-0.05-0.170.841935250.370.06+930+5+9816.2-1972000
'26/03/2527.827.927.627.7+0.05+0.171.023917580.520.12-1.050+50+48.916.2-16973000
'26/03/2427.627.827.427.7+0.33+1.21.23855310.730.11-80-98.2-10616.2-7989000
'26/03/2327.227.52727.3002.056267690.810.18+2010-30.8+17016.2-1996000
'26/03/2027.227.627.227.3001.24185310.790.12+440-7.54+36.516.1-2997-100
'26/03/1927.427.627.327.3-0.19-0.681.024175450.760.12-211+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
'26/03/1828.128.127.227.5-0.28-1.013.031,4638431.730.43-198+1+43.7-15316.2+51,002010.1
'26/03/1728.128.127.827.8-0.19-0.671.178276371.30.25-1600+7.99-15216.2-11997010.1
'26/03/1628.128.127.928-0.09-0.330.675284951.070.16-1480-29.9-17816.2-11,008010.1
'26/03/1327.628.127.628.1+0.19+0.672.015535900.940.17-500-45-9516.2+121,009010.1
'26/03/1227.628.127.627.9+0.19+0.682.038487641.110.25-81+134-37+1616.2-1997010.1
'26/03/1127.528.327.527.7+0.8+2.962.961,2267231.70.37-210+30+9.0316.2-33998010.1
'26/03/1027.127.326.826.9+0.47+1.771.956684331.540.19-390+23.6-15.416.2-2361,031010.1
'26/03/0926.426.926.226.4-0.61-2.252.421,3991,2401.130.39+1060-24.9+81.316.2-871,267010.08
'26/03/062727.326.927.1001.736573861.70.19-20.80-0.21-2116.2+231,354010.07
'26/03/0527.127.32727.1+0.09+0.351.225845301.10.17-2690-19.4-28816.2-191,331010.08
'26/03/0427.627.72727-0.84-3.032.531,2711,1261.130.37-5880-6.26-59416.3+141,350010.07
'26/03/0327.928.127.727.8-0.19-0.671.516549220.710.19-1240+30-9416.4-191,336010.07
'26/03/0228.128.327.928-0.14-0.51.56565871.120.2+2780+5+28316.4-101,355010.07
'26/02/2628.228.227.928.1-0.09-0.3317465841.280.22-440-40-8416.3+61,365010.07
'26/02/2528.228.427.928.2+0.19+0.671.671,3216002.20.4+4630-13+45016.3-251,359010.07
'26/02/242828.328280014514830.930.14+2.240+10+12.216.3-281,384010.07
'26/02/2328.528.52828+0.42+1.531.861,2448901.40.37-45.90-2-47.916.3-101,412010.07
'26/02/1127.62827.627.6+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
'26/02/1027.627.827.527.6-0.09-0.341.184534381.030.13+90+16+2516.3-531,529010.07
'26/02/0927.627.827.527.7+0.05+0.171.023413051.120.1-91.90+1.95-89.916.3-341,582010.06
'26/02/0627.627.727.327.6-0.28-1.011.173884390.880.11-1100+11.9-98.116.3-511,616010.06
'26/02/0527.92827.827.9-0.05-0.170.842023030.670.06+50+2+716.301,667010.06
'26/02/0427.727.927.627.9+0.28+1.021.183973501.130.12-670+4-6316.301,667-310.06
'26/02/0327.627.827.527.7+0.14+0.510.853122881.080.09-580-2.05-60.116.3-81,667040.24
'26/02/0227.727.727.227.5-0.23-0.841.696066001.010.18-3270+25.2-30216.4-221,675+440.24
'26/01/3028.228.227.727.8-0.37-1.331.666308130.780.19-4150+3.47-41216.4+11,697000
'26/01/2928.128.32828.1+0.05+0.1716513891.670.2+2920-1+29116.5-341,696000
'26/01/2828.228.227.928.1+0.05+0.1716124591.330.18-900-7.39-97.416.4+221,730000
'26/01/2728.228.62828-0.28-0.992.159277091.310.28-2160-12.4-22916.4+731,708-100
'26/01/262828.62828.3+0.33+1.172.016144341.410.19+1270+14.7+14216.5+791,635010.06
'26/01/232828.127.928-0.05-0.170.52882351.220.09+40-0.5+3.516.4+371,556010.06
'26/01/2228.128.127.928+0.09+0.340.844914431.110.15-41.30+9.9-31.416.4+151,519010.07
'26/01/2128.328.327.927.9-0.37-1.321.498201,0030.820.25-4220+19.8-40216.4-21,504010.07
'26/01/2028.328.528.328.3000.663243910.830.1+540-14+4016.5+351,506010.07
'26/01/1928.228.628.228.3001.323683501.050.11+1410-40.9+10016.5-81,471010.07
'26/01/1628.628.628.228.3-0.23-0.821.484275830.730.13-20.40-4-24.416.5-131,479010.07
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
'26/01/1528.628.628.528.6-0.05-0.160.493402731.240.1+730+21+9416.5-161,492010.07
'26/01/1428.92928.628.6-0.05-0.161.314754501.060.15-210+1-2016.5+341,508010.07
'26/01/1328.628.928.428.6+0.42+1.491.821,2037251.660.37+6710-2+66916.5-451,474010.07
'26/01/122828.52828.2+0.23+0.841.676784051.670.2+3460+2.94+34916.4-221,519010.07
'26/01/092828.227.928+0.23+0.841.013572191.630.11+1430+14+15716.3-1121,541010.06
'26/01/0827.82827.827.8-0.23-0.8411,0834342.50.32+2500+25+27516.3-2811,653010.06
'26/01/07282827.828-0.05-0.170.674894111.190.15-1710-6.32-17716.3-211,934010.05
'26/01/0627.82827.828+0.19+0.670.673352821.190.1+590-15.4+43.616.3-181,955010.05
'26/01/0527.827.927.827.8-0.09-0.340.674433431.290.13+370-25.3+11.716.3-31,973010.05
'26/01/0228.128.227.827.9-0.14-0.51.58836041.460.26-4880+75.9-41216.3-321,976010.05
'25/12/3128.128.22828.1000.833222211.460.1-240+26.9+2.9116.3-22,008010.05
'25/12/302828.127.928.1+0.05+0.170.836103621.690.18-2540+95.2-15916.3-322,010010.05
'25/12/2928.128.12828-0.05-0.170.55453931.390.16-900+20.7-69.316.4+132,042010.05
'25/12/2628.228.22828.1-0.14-0.50.53263021.080.1-1120+38.9-7316.4+242,029010.05
'25/12/2428.228.428.128.20013192641.210.1-1300+8.72-12116.4-52,005-110.05
'25/12/2328.428.628.228.2-0.23-0.821.153983151.260.12-1720+52.9-11916.4+302,010020.1
'25/12/2228.628.628.328.5000.821992690.740.06-490+5-4416.4-211,980020.1
'25/12/1928.228.528.228.5+0.23+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
'25/12/1828.428.528.228.2-0.09-0.330.992223090.720.07-470+22.8-24.216.402,058020.1
'25/12/1728.628.628.328.3-0.19-0.661.156985511.270.21-3890+17-37216.5+42,058020.1
'25/12/1628.328.628.228.5+0.14+0.51.496506980.930.2+19.10+42+61.116.5+142,054020.1
'25/12/1528.328.428.128.4+0.05+0.170.993343131.070.1-940+7-8716.5+12,040-120.1
'25/12/1228.628.728.328.3-0.14-0.491.324507280.620.14-1600+23-13716.5-182,039-130.15
'25/12/1128.92928.228.5-0.75-2.562.721,5452,4360.630.47-8990+41.2-85816.6-942,057+140.19
'25/12/1029.629.729.129.2-0.47-1.582.056288080.780.2-2130+1-21216.8-1312,151030.14
'25/12/0929.829.929.729.7-0.19-0.630.632552351.090.08+270-4+2316.8+262,282030.13
'25/12/0829.630.129.429.9+0.37+1.272.381,0387071.470.33+1900+4+19416.8+52,256030.13
'25/12/05303029.329.5-0.42-1.412.355549940.560.17-1370+18-11916.8-132,251+130.13
'25/12/0429.529.929.529.9+0.47+1.591.436826011.130.22+3120+6+31816.8+332,264020.09
'25/12/0329.529.529.329.4-0.05-0.160.953453311.040.11+1420+11+15316.8+12,231020.09
'25/12/0229.329.629.329.5+0.33+1.121.126225971.040.2+258-160+5+10316.8+502,230-120.09
'25/12/0129.329.429.229.2-0.28-0.950.955667360.770.18+91-161-102-17216.7+352,180030.14
'25/11/2829.729.929.429.4-0.19-0.631.584573611.270.14-800+46.1-33.916.7+402,145+130.14
'25/11/2729.93029.629.6-0.28-0.941.254213421.230.13-110-6-1716.7-12,105020.1
'25/11/2629.73029.529.9+0.37+1.271.581,7527202.430.56+9380-171+76716.7+1342,106020.09
'25/11/2529.229.829.129.5+0.51+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
'25/11/2428.829.228.729+0.42+1.471.81,1327511.510.35+5390-3+53616.5+421,961-520.1
'25/11/2128.428.828.428.6+0.05+0.161.648235051.630.25+4530-33+42016.4-301,919070.36
'25/11/2028.528.728.328.6+0.7+2.521.687834611.70.24+3360-28+30816.4-441,949-270.36
'25/11/1927.92827.827.8+0.05+0.171.013203021.060.1-41+5-21.1-57.116.3+21,993090.45
'25/11/1827.928.127.627.8-0.19-0.671.675974891.220.18-700-33.2-10316.2+161,991090.45
'25/11/1728.828.827.828-0.7-2.453.752,1962,2100.990.66-4340-87.7-52216.2-6241,975+290.46
'25/11/1429.129.228.528.7-0.51-1.762.48937911.130.27-1630-125-28816.3-212,599070.27
'25/11/1329.329.32929.2000.83992981.340.12+118-4+3+11716.3-602,620070.27
'25/11/1229.129.22929.2+0.23+0.810.653523381.040.11+101-30+9816.3-332,680070.26
'25/11/1129.129.128.929+0.23+0.810.812722431.120.08+72-3-1+6816.3+122,713070.26
'25/11/1028.629.128.628.7+0.09+0.331.636034571.320.19+1660+38+20416.3+562,701070.26
'25/11/0728.928.928.628.6-0.33-1.131.133494820.720.11-50.30+1-49.316.3-92,645070.26
'25/11/0628.629.328.429+0.51+1.813.455745341.070.18-1570+20.9-13616.3+62,654070.26
'25/11/0528.328.528.228.5-0.19-0.650.985866480.910.18+36-4+33+6516.3-52,648070.26
'25/11/0429.229.328.628.6-0.61-2.082.248991,3650.660.28-313-20+26.8-30616.3-262,653+670.26
'25/11/0328.929.328.829.3+0.23+0.811.455934411.340.18+25-22+92+9516.4-82,679010.04
'25/10/3129.329.32929-0.28-0.960.965889430.620.18-710+10-6116.4+212,687010.04
'25/10/3029.629.729.229.3-0.23-0.791.585148840.580.16-28.60+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
'25/10/2929.83029.429.5-0.37-1.252.039061,4550.620.29+2400+3+24316.4+22,678-120.07
'25/10/2830.430.429.829.9-0.33-1.081.867971,1320.70.25-7.890+12+4.1116.3+452,676030.11
'25/10/2730.530.63030.2-0.14-0.4621,1511,3300.870.37+2210+50+27116.3-162,631030.11
'25/10/2330.430.630.230.4-0.14-0.461.239921,0620.930.32+23800+23816.3+962,647030.11
'25/10/2230.730.730.230.5-0.14-0.461.681,6371,1931.370.53+4530-7.07+44616.3-522,551030.12
'25/10/213030.829.930.7+1.17+3.973.024,7923,0351.581.55+7330-165+56816.2+3942,603+230.12
'25/10/2029.229.529.129.5+0.37+1.291.611,5171,1531.320.48+525+4+24+55316.1-102,209010.05
'25/10/172929.328.929.1+0.19+0.651.621,2311,1551.070.38+544+12+1+55716-652,219-910.05
'25/10/1628.929.128.628.9+0.05+0.161.627195551.30.22+343+4+3+35016-92,284+4100.44
'25/10/1528.72928.528.9+0.42+1.481.641,5321,0231.50.47+570+34+6+61015.9-512,293+560.26
'25/10/1428.628.928.428.5+0.42+1.521,9991,1861.690.61+1,088+36+181+1,30515.8-942,344010.04
'25/10/1327.628.127.628-0.23-0.831.827776571.180.23-8.88+23+1.92+1615.6-272,438-110.04
'25/10/0928.228.42828.3+0.09+0.331.169365641.660.28-121+9+53.9-58.115.6-52,465020.08
'25/10/0828.728.728.128.2-0.42-1.472.138461,0200.830.26-27+30+0.7+3.715.7+52,470+120.08
'25/10/0728.628.828.528.6+0.14+0.491.159868291.190.3+3730+93+46615.7-42,465010.04
'25/10/0328.328.528.128.5+0.19+0.661.167544781.580.23+211+140+22515.6-342,469010.04
'25/10/0228.628.628.128.3-0.37-1.311.81,1027431.480.33-237+97+21.3-11915.6+192,503010.04
'25/10/0128.828.828.328.6-0.05-0.161.791,1848961.320.36-39.8+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
'25/09/3028.528.728.428.7+0.47+1.661.331,3256731.970.4+5480+18.5+56615.6+202,483010.04
'25/09/2628.828.828.128.2-0.61-2.112.68488620.980.26+420-0.58+41.415.5-772,463010.04
'25/09/2528.529.128.528.8+0.47+1.652.311,6711,3421.250.51+4390+110+54915.5-652,540010.04
'25/09/2427.828.427.828.4+0.47+1.682.011,0768271.30.32+3910+17+40815.5-462,605010.04
'25/09/2327.82827.827.9-0.05-0.170.848876131.450.26+1760+53.3+22915.4-402,651010.04
'25/09/2227.92827.827.9+0.05+0.171.015474561.20.16+630+6+6915.4+42,691010.04
'25/09/1927.927.927.727.9-0.05-0.171.011,2758751.460.38-1160+4-11215.4-692,687010.04