≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6887 寶綠特-KY (還原股價) / K線圖(日)

6887 寶綠特-KY

日期: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
3938.9+0.1+0.26%1.8%38.93938.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1661.91萬101.6張/筆38.690.968.88-0.24
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)
1869.74萬21859張/筆38.670 (0%)

連續漲跌: 首日上漲  ( +0.1元 / +0.26%)

財報評分: 最新52分 / 平均53分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 寶綠特-KY董事會通過2026年第2季合併財務報告 (公告訊息 08/26 19:27)

• 寶綠特-KY因會計師事務所內部輪調更換會計師 (公告訊息 08/26 19:26)

• 寶綠特-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/18 14:14)

• 代子公司寶綠特資源再生科技(股)公告會計主管異動 (公告訊息 07/31 13:55)

• 代子公司浙江寶綠特環保技術工程有限公司公告董事長異動 (公告訊息 07/30 15:04)

• 代子公司浙江寶綠特環保技術工程有限公司公告董事及監察人任期屆滿異動 (公告訊息 07/30 15:03)

• 董事會通過子公司浙江安順化纖有限公司購置機器設備相關事宜 (公告訊息 07/08 17:21)

• 董事會通過子公司浙江安順化纖有限公司自地委建新廠案 (公告訊息 07/08 17:20)

• 董事會決議通過投資設立子公司 (公告訊息 07/08 17:19)

• 代子公司浙江寶綠特環保技術工程有限公司公告總經理異動 (公告訊息 07/08 17:11)

• 寶綠特-KY總經理異動 (公告訊息 07/08 17:07)

• 寶綠特-KY董事長決議配發現金股利基準日及調整配息率 (公告訊息 07/02 14:33)

• 代子公司浙江安順化纖有限公司公告購買土地使用權完成簽約事宜 (公告訊息 06/27 21:09)

• 寶綠特-KY訂定除息基準日 (公告訊息 06/23 15:11)

• 寶綠特-KY永續發展管理委員會成員異動 (公告訊息 06/23 15:10)

• 寶綠特-KY薪資報酬委員會成員異動 (公告訊息 06/23 15:10)

• 寶綠特-KY審計委員會成員異動 (公告訊息 06/23 15:09)

• 寶綠特-KY歐晢文先生續任董事長 (公告訊息 06/23 15:09)

• 寶綠特-KY股東常會決議通過解除董事及其代表人競業禁止之限制案。 (公告訊息 06/23 15:08)

• 寶綠特-KY2026年股東常會董事全面改選當選名單 (公告訊息 06/23 15:08)

• 寶綠特-KY2026年股東常會重要決議 (公告訊息 06/23 15:07)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6887 寶綠特-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共379日｜股價已還原
成交價: 39元 (+0.1元/ +0.26%)成交張數: 16張成交金額: 61.9萬元
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108低
近18日新高
首日上漲
(+0.1元/ +0.26%)
第127低
近2日新低
第296高
近2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
39元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年3年5年10年15年20年今年
01/02
~09/22
起算價38.337.237.837.134.740.267.2------58.1
漲跌價+0.7+1.85+1.25+1.9+4.28-1.21-28.2-------19.1
漲跌幅+1.83%+4.98%+3.31%+5.12%+12.3%-3.01%-42%-------32.9%
振幅5.87%7.81%8.87%15.6%30.4%52.4%67.1%------54.2%
成交張數50731936423,5637,6311.33萬------9,953
成交金額193萬280萬728萬2,437萬1.35億3.04億6.53億------4.23億
週轉率0.07%0.1%0.26%0.87%4.81%10.3%17.9%------13.4%

* 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
'26/09/2238.93938.339+0.1+0.261.816101.60.01000053.4-101,058-100
'26/09/2139.839.838.238.9004.3718210.860.01-10+1053.4-61,068+110.09
'26/09/1838.338.937.638.9+0.6+1.573.3916121.330.01+60+1+753.4+41,074000
'26/09/1737.438.337.438.3+1.25+3.372.4313101.3+200+253.4+11,070000
'26/09/163737.83737-0.1-0.272.2910101-10-1-253.4+11,069000
'26/09/153939.83737.2-1.05-2.757.3319171.120.01-60+3-353.401,068000
'26/09/1436.838.236.538.2+0.85+2.284.5531730.430.01000053.4-81,068000
'26/09/1136.637.436.637.4+0.45+1.222.31091.11000053.4-11,076000
'26/09/1036.937.436.736.9-1.1-2.891.7142620.680.02+50+1+653.4-181,077000
'26/09/0938.838.837.438+0.25+0.663.7118161.120.01+40-1+353.4-31,095000
'26/09/0838.438.537.637.8-0.2-0.532.514620.220.01+4.660+1+5.6653.4-11,098000
'26/09/07383836.838-0.1-0.263.02151510.01+90-2+753.4+31,099000
'26/09/0437.63837.638+0.9+2.421.2115180.830.01+10+3+453.3+41,096000
'26/09/0337.537.537.237.2-0.45-1.20.93871.14+30+2+553.3+11,092000
'26/09/023737.636.837.6+0.25+0.672.1414101.40.01+600+653.3+41,091000
'26/09/0137.637.636.437.4+0.8+2.193.5634380.90.01+60-2+453.3-81,087000
'26/08/3137.237.236.236.6-1.65-4.322.7538870.440.01+300+353.3+11,095000
'26/08/2839.641.537.638.2-1.25-3.171063990.630.02-20+2053.3-71,094000
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
'26/08/274041.63839.4+1.05+2.739.381491001.490.06+20-1+153.3-41,101000
'26/08/2638.239.537.338.4+1.2+3.235.9144391.130.02-300-353.3+311,105000
'26/08/2537.737.736.537.2003.2321230.920.01-500-553.3+61,074000
'26/08/2436.53835.837.2+0.1+0.275.93343410.01-300-353.3+161,068000
'26/08/2136.237.13637.1+1.05+2.912.9124270.890.01+200+253.3+31,052000
'26/08/203738.33636-1.45-3.87651540.950.02+200+253.3-11,049000
'26/08/1936.338.936.337.5+1.2+3.317.1664670.950.02-900-953.3+451,050000
'26/08/1835.836.335.236.3+0.75+2.113.0927470.580.01-700-753.3+51,005000
'26/08/1735.736.435.635.6-0.15-0.422.3815160.940.01-20+3+153.4+51,000000
'26/08/1435.836.235.135.7-0.75-2.063.1629261.120.01-10-1-253.4+4995000
'26/08/1336.738.336.336.4+0.85+2.395.6218220.830.01+100+153.4+12991000
'26/08/123636.235.135.6-0.85-2.332.8840470.850.01-100-153.4+8979000
'26/08/113636.435.836.4+0.4+1.111.6611111-40-1-553.4+4971000
'26/08/1036.537.43636-0.85-2.33.79241110.210.01-20-3-553.4+4967000
'26/08/0737.537.53636.9+0.45+1.234.1265341.910.02-40-2-653.4+18963000
'26/08/0637.238.13636.4-0.65-1.755.5319181.060.01-90+1-853.4+2945000
'26/08/0538.539.43737.1-0.9-2.376.4544411.070.02+40+1+553.4+13943000
'26/08/043538.83538+2+5.5610.663581.090.02-10-5-653.4+23930000
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
'26/08/033636.635.936-0.6-1.641.9133162.060.01-30-2-553.4+14907000
'26/07/3136.23736.236.6+0.55+1.532.3610120.84-20+1-153.40893000
'26/07/3037.638.53636-1.3-3.486.5621240.880.01-20+2053.4+4893000
'26/07/2937.8383637.4-0.5-1.325.15471030.450.02-1.70-1-2.753.4+4889000
'26/07/2837.53836.437.8+0.35+0.934.1321250.840.01-50+5053.4-4885000
'26/07/2737.83837.537.5-0.35-0.921.3218161.120.01+200+253.4-1889000
'26/07/243838.636.937.8-0.85-2.24.26363610.01-40+2-253.4+8890000
'26/07/2338.138.837.138.7+0.9+2.384.515320.480.01-10-1-253.4+7882000
'26/07/2237.33837.137.8+0.5+1.342.2846411.120.02+100-2+853.4+4875000
'26/07/2135.237.335.237.3+1.45+4.045.8634311.110.01+160-2+1453.40871000
'26/07/2037.537.53535.8-1.15-3.116.7684910.920.03-4.970+2-2.9753.4+5871000
'26/07/1735.338.235.337+1.78+5.068.3914414410.06+170-1+1653.4+14866000
'26/07/1637.238.335.235.2-2.02-5.428.312071851.120.08-160+2.77-13.253.4-8852000
'26/07/1533.337.333.337.3+3.38+9.9711.62633800.690.1+340-0.77+33.253.4-5860000
'26/07/1438.338.332.433.9-0.99-2.8317.11,1033393.250.43+160-13+353.3-254865000
'26/07/1334.934.934.934.9+3.14+9.91023191.180.0100+14+1453.3-11,119000
'26/07/0931.831.831.131.7-0.09-0.292.3617200.870.01+30-2+153.301,120000
'26/07/0832.132.231.531.8+0.09+0.32.2231211.480.01-700-753.301,120000
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
'26/07/0732.232.331.631.7-0.19-0.592.2131301.030.01-70+3-453.3-21,120000
'26/07/0631.932.231.931.9001.0360371.620.02-100-153.3+11,122000
'26/07/033233.231.831.9-0.7-2.164.1763491.290.02+1500+1553.3+41,121000
'26/07/023232.831.932.6-1.13-3.342.548401.20.02+900+953.301,117000
'26/07/0133.533.733.533.7+0.23+0.70.7331-10+1053.301,117000
'26/06/3033.833.833.533.5-0.33-0.970.97340.75-100-153.301,117000
'26/06/2933.533.833.433.8+0.7+2.121.2719121.60.01000053.3+21,117000
'26/06/2632.433.132.433.1-0.52-1.532.09390.36-10-1-253.301,115000
'26/06/2534.734.733.633.6-0.05-0.143.068120.6400+1+153.301,115000
'26/06/2434.834.833.133.7-1.03-2.974.7335390.90.01-50+1-453.3+81,115000
'26/06/2332.736.132.734.7+1.88+5.7110.671651.090.03+1000+1053.3-31,107000
'26/06/2231.432.831.232.8+0.75+2.344.9722171.290.01-20-2-453.301,110000
'26/06/1832.833.132.132.1-0.56-1.723.0224151.60.01-90-1-1053.3-291,110000
'26/06/1732.432.832.232.7+0.19+0.581.591191.22-20+1-153.301,139000
'26/06/1632.532.832.432.5001.319131.460.01+20-1+153.301,139000
'26/06/1532.832.931.432.5-0.47-1.424.4219181.060.01+200+253.3+11,139000
'26/06/1234.334.332.632.9+0.56+1.745.229110.8200+1+153.3+11,138000
'26/06/1132.833.832.432.4-1.08-3.234.2148124.020.02-1.80+1-0.853.301,137000
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
'26/06/1031.734.431.233.5+1.17+3.631018230.790.01-300-353.3-31,137000
'26/06/0931.332.430.532.3005.8148361.340.02+20-1+153.3+31,140000
'26/06/0831.732.331.732.3-0.52-1.571.7221201.060.01-120-2-1453.301,137000
'26/06/0533.533.532.832.8-0.66-1.962.1761.1700+1+153.3-131,137000
'26/06/0432.634.632.433.5+0.84+2.596.9114150.94000053.3-21,150000
'26/06/0333.534.332.132.6-1.17-3.476.3935630.550.01+20-2.07-0.0753.3-91,152000
'26/06/0234.734.733.833.8-0.89-2.572.57260.3500-0.08-0.0853.301,161000
'26/06/0131.435.631.434.7+2.3+7.112.9502030.250.02+200+2.15+22.253.3+111,161000
'26/05/2932.732.832.432.4-0.28-0.861.4461391.570.02000053.301,150000
'26/05/283133.230.832.7+2.06+6.757.9883631.320.03+160-1+1553.3-11,150000
'26/05/2729.830.629.830.6+0.66+2.192.5173411.780.02+140+1+1553.3-11,151000
'26/05/2629.730.629.729.9+0.19+0.632.8482761.080.03+2100+2153.301,152000
'26/05/2532.932.928.829.7-2.11-6.6313.12862621.090.09-1800-1853.2-91,152000
'26/05/2232.532.731.931.9-0.66-2.022.4581691.180.03-1000-1053.3+11,161000
'26/05/2132.432.832.432.5-0.28-0.861.4359541.090.02+150+1+1653.3+11,160000
'26/05/2032.433.432.232.8-0.61-1.833.5133460.730.01-10-2.06-3.0653.3+11,159000
'26/05/1933.233.233.233.2000020.0253.301,158000
'26/05/1831.933.231.933.2+0.38+1.14425490.510.01+40-5-153.301,158000
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
'26/05/1534.53532.832.8-1.41-4.116.16102671.520.04+30+2+553.301,158000
'26/05/1434.334.834.334.3-1.22-3.441.5951600.850.02-200-253.301,158000
'26/05/1335.535.835.535.5-0.28-0.790.79560.84-200-253.301,158000
'26/05/1236.536.934.935.8-1.17-3.185.4627310.860.01-70+1-653.301,158000
'26/05/1136.938.936.936.9-0.56-1.55.2632350.920.01-60+3-353.301,158000
'26/05/0837.537.536.637.5002.3813490.260.01+0.500+0.553.3+11,158000
'26/05/0737.737.736.637.5+0.89+2.443.0881253.240.03+30-3053.301,157000
'26/05/0636.336.835.936.6+0.28+0.782.4541321.280.02+180+2+2053.301,157000
'26/05/0535.536.635.436.3+0.84+2.383.3173711.030.03+130-2+1153.3-11,157000
'26/05/0435.836.435.535.5-0.14-0.42.552232.260.02000053.2+11,158000
'26/04/3036.636.63535.6-0.84-2.324.526380.70.0100-0.02-0.0253.201,157000
'26/04/2936.636.63636.5+0.89+2.511.5814160.880.01+10+1+253.201,157000
'26/04/2837.337.335.435.6-0.47-1.35.348100.8100-1-153.2+11,157000
'26/04/2734.53634.536+0.28+0.794.235380.910.01-40-1-553.2+81,156000
'26/04/2436.136.635.835.8-1.08-2.932.298100.84-10+2+153.201,148000
'26/04/2336.636.934.936.8-0.09-0.255.59102971.050.04-150-2-1753.2+151,148000
'26/04/2236.637.536.436.9-0.42-1.133.0299881.120.04+200+253.3+371,133000
'26/04/2137.837.936.637.3-0.47-1.243.47941020.920.04+1800+1853.3+11,096000
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
'26/04/2039.739.837.637.8-1.64-4.165.4778671.160.03+160+1+1753.2+11,095000
'26/04/1738.640.438.639.5-0.33-0.834.7240331.210.02+900+953.2+151,094000
'26/04/1639.44039.439.8-0.05-0.121.4119360.530.01+20+1+353.2-11,079000
'26/04/1539.440.13939.8+0.47+1.192.6265571.130.03+280-1.05+2753.201,080000
'26/04/1439.139.639.139.4+0.28+0.721.4432241.340.01+200+253.201,080000
'26/04/1338.839.538.839.1-0.89-2.231.64171710.01-400-453.201,080000
'26/04/1040.440.64040-0.8-1.961.6116200.810.01+100+153.201,080000
'26/04/0941.341.640.640.8-0.61-1.472.3815200.760.01-200-253.201,080000
'26/04/0841.143.740.841.4-0.19-0.45741430.960.02+100+4+1453.201,080000
'26/04/0742.242.341.441.6-0.61-1.452.2242361.170.02+600+653.2+21,080000
'26/04/0241.942.240.842.2-0.52-1.213.19100841.190.04-110-1-1253.2+131,078000
'26/04/0140.945.139.642.7+1.69+4.1213.43491562.240.16+130-1+1253.2+261,065000
'26/03/3149.849.84141-4.32-9.5219.51,0484112.550.54-100-496-50653.2+431,039000
'26/03/3041.745.34145.3+4.08+9.910.562571.080.03+10-1053.2-4996000
'26/03/2740.641.24041.2+0.84+2.093.1427201.350.01000053.2-71,000000
'26/03/2640.940.940.440.4-0.47-1.151.2612111.090.01+400+453.2-31,007000
'26/03/2540.440.940.440.9+0.66+1.631.2838371.030.02+70+1+853.2+51,010000
'26/03/2440.442.240.240.2+0.99+2.515.1429261.120.01+20-0.28+1.7253.1-131,005000
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
'26/03/2340.440.439.239.2-0.75-1.882.9355431.280.02+20-1+153.1+31,018000
'26/03/2039.64039.640+0.38+0.950.95250.46-100-153.101,015000
'26/03/1940.140.439.639.6-0.47-1.171.8711120.92-400-453.1-11,015000
'26/03/1841.141.139.340.1-0.28-0.74.323270.850.01-10+3+253.1+31,016000
'26/03/1740.640.639.940.4-0.28-0.691.8517190.90.01-10+1053.2-31,013000
'26/03/1640.640.740.440.6-1.27-3.020.7823480.480.01-4.4600-4.4653.2+71,016000
'26/03/1341.142.440.941.9-0.7-1.653.4126251.050.01-60-1.17-7.1753.2+121,009000
'26/03/1243.243.240.942.6-0.66-1.525.2131310.980.01+60-2.1+3.953.2+4997-100
'26/03/1141.343.441.243.3+2.58+6.345.1922201.10.01+50+1+653.2+4993010.1
'26/03/1041.741.740.340.7-0.99-2.363.2716141.150.01+10+1+253.20989010.1
'26/03/0939.641.738.641.7-0.89-2.097.28626210.03-70-4-1153.1+15989010.1
'26/03/0643.243.242.642.6-0.61-1.411.4111160.68+100+153.2-1974010.1
'26/03/0543.543.643.243.2-0.42-0.970.9730350.850.01+500+553.20975010.1
'26/03/0443.745.143.543.6-0.99-2.213.5812130.920.01+10-2-153.2-1975010.1
'26/03/0344.145.143.744.6-0.14-0.313.15161610.01+100+153.10976010.1
'26/03/0244.844.843.244.7+0.42+0.953.545421.060.02+30+0.64+3.6453.1+7976010.1
'26/02/264545.844.144.3-1.69-3.673.6769651.070.03+50-1+453.1-3969+110.1
'26/02/2545.5464546-0.8-1.712.0147630.750.02+110-1+1053.1+10972000
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
'26/02/2445.246.844.946.8004.1140520.780.02+600+653.1+11962000
'26/02/2346.246.845.746.8+0.52+1.122.3343480.90.02+130+4+1753.1-6951000
'26/02/1145.246.745.246.3+0.94+2.073.211301141.140.06+180-1+1753.1+49957000
'26/02/104849.243.445.3-2.82-5.8512.17355121.440.35+120-4+853.1+277908000
'26/02/0952.452.448.148.1-4.6-8.728.011481870.790.08+190+4+2353+34631000
'26/02/0652.652.751.252.7-0.56-1.062.8260710.850.03-0.9800-0.9853+13597000
'26/02/0554.455.252.653.3-2.06-3.734.5839760.520.02+80+1+953+10584000
'26/02/0454.455.454.155.4-0.19-0.342.3613390.340.0153-2574000
'26/02/0355.655.854.455.6-0.47-0.842.5122300.740.01-30+1-2530576000
'26/02/0256.256.255.456-0.84-1.491.4918520.350.01-300-353+1576000
'26/01/3057.457.456.956.9-1.78-3.040.9610140.720.01-100-153+2575000
'26/01/2958.758.75758.7002.884160.27+100+153+2573000
'26/01/2857.558.756.558.7+1.13+1.963.758170.480.01000053+4571000
'26/01/27585856.357.5+0.47+0.822.9677100+2+2530567000
'26/01/265757.15757.1+0.75+1.330.17331-100-1530567000
'26/01/2355.956.355.456.3001.67185238.040.11-80-170-17853+178567000
'26/01/2256.856.856.356.3-0.47-0.830.8311120.920.01+400+4530389000
'26/01/2156.356.855.856.8001.659150.60.01-40-1-553+5389000
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
'26/01/2057.257.956.356.8-0.94-1.632.7628251.120.02+100+153+8384000
'26/01/1959.759.757.757.7-1.97-3.33.313150.870.01+40-3+153+1376000
'26/01/1658.159.756.859.7-0.19-0.314.8618390.470.01+100+153+6375000
'26/01/1560.160.157.859.9-0.19-0.313.7515200.760.01+20+1+353+4369000
'26/01/1457.160.256.960.1+3.19+5.615.9427261.040.02+500+553+5365000
'26/01/1357.557.656.856.9-0.38-0.661.4844381.170.03+200+253+7360000
'26/01/1256.759.655.657.2+3+5.547.2752530.990.03+50+3+853+3353000
'26/01/0954.754.754.154.2-1.03-1.871.1912111.090.01-10-1-253+1350000
'26/01/0854.955.554.955.3-0.38-0.671.01761.17000053+2349000
'26/01/0755.355.655.355.6-0.56-10.679120.760.01-10-0.13-1.1353+3347000
'26/01/0656.256.256.256.2-0.09-0.170340.76-10-0.03-1.0353+3344000
'26/01/0555.856.355.856.3-0.19-0.330.8310110.910.01-200-253+5341000
'26/01/0255.857.155.856.5-1.6-2.752.148351.370.03+70-1+653-1336000
'25/12/3155.958.155.958.1+0.75+1.313.76340.7553+2337000
'25/12/3056.357.355.857.3+0.84+1.52.6615170.90.0100+0.78+0.7853+6335000
'25/12/2956.956.956.556.5-0.94-1.630.65431.33530329000
'25/12/265757.456.857.4-0.47-0.811.13881.01530329000
'25/12/2456.357.956.357.9+1.5+2.662.8314111.270.01+10-1053+3329000
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
'25/12/2357.358.155.956.4-2.06-3.533.6941331.240.02-100-153+15326000
'25/12/2257.558.557.558.5+0.28+0.481.61661-20+2053+2311000
'25/12/1958.758.758.758.700000530309000
'25/12/1856.958.756.958.7+0.09+0.163.04871.14-20+1-153+6309000
'25/12/1756.358.656.358.6+0.84+1.463.98120.680.01-200-253+1303000
'25/12/165758.755.457.7+0.75+1.325.9319360.530.01-50-1-653+4302000
'25/12/1556.858.356.757-1.5-2.572.7317210.810.01-100-153+8298000
'25/12/1258.758.758.758.7000040.01530290000
'25/12/1158.358.758.358.7-0.09-0.160.64551-300-353+3290000
'25/12/1060.360.458.758.7+0.75+1.293.07590.57-20+20530287000
'25/12/0957.15856.858-0.19-0.322.113220.610.01-100-153+4287000
'25/12/0857.558.257.558.2-0.28-0.481.12101010.01-100-153+3283000
'25/12/0559.159.159.159.1000040.1530280000
'25/12/0458.259.157.759.1+0.28+0.482.399910.01000053+6280000
'25/12/0358.758.858.758.8-0.28-0.480.32350.62530274000
'25/12/025959.15959.1+0.47+0.80.161152.20.01+40+1+5530274000
'25/12/0158.758.758.758.700000530274000
'25/11/2857.758.757.758.7+0.38+0.641.611081.250.01+200+253+4274000
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
'25/11/2757.658.357.658.3001.136110.56+200+253+3270000
'25/11/2657.858.357.558.3-0.09-0.161.29680.69+100+153+1267000
'25/11/2557.258.457.258.4-0.28-0.481.92570.74+100+1530266000
'25/11/245858.756.858.7+0.19+0.323.2115180.830.01-300-353+4266000
'25/11/2158.558.558.558.5+0.09+0.160230.7+0.10-1-0.953+2262000
'25/11/2058.858.858.458.4-0.09-0.160.81071.430.01-400-453+2260000
'25/11/1958.26158.258.5-0.84-1.424.7519220.860.01-20+3+153+9258000
'25/11/1858.959.358.259.3-0.28-0.471.8915360.410.01-100-153+5249000
'25/11/1759.160.259.159.6-0.09-0.161.897110.65+40-1+353-1244000
'25/11/1460.560.559.659.7-1.13-1.851.54141410.0153+7245000
'25/11/1359.36159.160.8+0.28+0.473.119200.950.01+400+453+2238000
'25/11/1259.160.55960.5-0.19-0.312.4725630.390.02-10-1-253+10236000
'25/11/1160.261.359.160.7-0.94-1.523.525630.40.02-60-4-1053+12226000
'25/11/1061.462.361.161.7+0.09+0.151.984101234.20.27-20+400+398530214000
'25/11/0761.661.661.661.6-0.09-0.150150.23530214000
'25/11/0661.761.761.761.7+1.31+2.180150.24530214000
'25/11/0560.261.560.260.3-0.28-0.462.17370.46530214000
'25/11/0460.660.660.660.6+0.09+0.160450.800+2+2530214000
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
'25/11/0362.962.960.160.5+0.19+0.314.6718200.910.01+20-1+153+3214000
'25/10/3160.160.859.660.3002.0251321.60.03-20+1-153+33211000
'25/10/3060.860.859.560.3-0.38-0.622.1634450.760.02-30+1-253+18178000
'25/10/2960.560.86060.7-0.28-0.461.383682018.40.24-30+351+34853+3160000
'25/10/2860.261.459.661-0.47-0.762.936530.690.02-10+5+453+4157000
'25/10/2761.961.960.261.5-0.47-0.762.8846560.820.03-500-553+11153000
'25/10/2361.961.961.461.9-0.19-0.30.9123201.130.01-300-353+3142000
'25/10/2263.463.461.862.1-0.19-0.32.5626290.90.02-10+2+153+4139000
'25/10/2163.363.362.262.3001.81560.83-100-153-2135000
'25/10/2062.962.962.362.3-0.75-1.190.8928261.090.02+400+453+14137000
'25/10/1762.963.262.463.1-0.09-0.151.3438390.970.0300+1+153+3123000
'25/10/1663.163.863.163.2-0.75-1.171.1710110.930.01-2.20+1-1.253-1120000
'25/10/15656563.363.9+0.47+0.742.6613310.420.01-2.800-2.853+2121000
'25/10/146464.763.463.4-0.38-0.591.9122201.10.01+200+253+5119000
'25/10/1365.165.16363.8-1.31-2.023.3137331.120.03+40-1+353+24114000
'25/10/0963.465.462.565.1+0.47+0.734.513160.830.01+0.2300+0.2353+190000
'25/10/0863.664.763.264.7002.1825290.840.02-3.6300-3.6353+1289000
'25/10/0764.764.763.664.7001.7456580.960.04-10+1053+877000
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
'25/10/03666663.864.7-1.5-2.273.261441271.130.1-180+1-1753+1369000
'25/10/026767.266.266.2-0.47-0.71.5511150.740.01-300-353+256000
'25/10/0167.167.166.666.6-0.47-0.70.720171.180.01+100+153-354000
'25/09/3067.467.466.567.1001.26379507.590.27+60+330+33653-1057000
'25/09/2667.367.366.667.1-1.41-2.050.9639420.940.03+400+453+867000
'25/09/2570.770.768.568.5-2.35-3.313.0544520.840.03-110-3-1453+959000
'25/09/2470.871.769.770.8+1.6+2.32.85277932.980.2100+169+16953+1550000
'25/09/236873.96869.3+2.06+3.078.667794031.930.58-280+549+52153+2035000