≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8404 百和興業-KY (還原股價) / K線圖(日)

8404 百和興業-KY

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
13.5513.7-0.15-1.09%2.19%13.713.8513.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
216294.1萬1341.61張/筆13.640.7816.33-0.64
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)
233319.4萬1361.71張/筆13.71+0.15 (+1.11%)

連續漲跌: 首日下跌  ( -0.15元 / -1.09%)

財報評分: 最新47分 / 平均47分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 百和興業-KY新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款之規定 (公告訊息 09/15 18:00)

• 百和興業-KY2026年8月份自結合併損益相關資訊 (公告訊息 09/14 17:59)

• 百和興業-KY2026年8月份自結合併營收概算 (公告訊息 09/07 14:52)

• 百和興業-KY對香港百期國際貿易有限公司提供背書保證達【公開發行公司資金貸與及背書保證處理準則】第25條第1項第4款之規定 (公告訊息 08/20 19:02)

• 百和興業-KY對越南百宏責任有限公司提供背書保證達【公開發行公司資金貸與及背書保證處理準則】第25 條第1項第4款之規定 (公告訊息 08/20 18:57)

• 百和興業-KY董事會通過2026年第2季度合併財務報告 (公告訊息 08/20 18:45)

• 百和興業-KY2026年7月份自結合併損益相關資訊 (公告訊息 08/13 16:44)

• (補充其他敘明事項)代子公司印尼百宏股份有限公司公告董事會決議購置土地(土地使用權) (公告訊息 08/12 18:00)

• (補充其他敘明事項)代子公司越南百宏責任有限公司公告董事會決議興建廠房之相關事宜 (公告訊息 08/12 17:59)

• 代子公司印尼百宏股份有限公司公告董事會決議購置土地(土地使用權) (公告訊息 08/11 18:50)

• 代子公司越南百宏責任有限公司公告董事會決議興建廠房之相關事宜 (公告訊息 08/11 18:49)

• 百和興業-KY2026年7月份自結合併營收概算 (公告訊息 08/05 16:47)

• 百和興業-KY受邀參加台新證券舉辦之線上法人說明會 (公告訊息 07/15 15:41)

• 百和興業-KY2026年6月份自結合併損益相關資訊 (公告訊息 07/13 17:41)

• 代江蘇百宏複合材料科技股份有限公司公告董事會通過董事長及總經理續任 (公告訊息 07/08 17:00)

• 百和興業-KY2026年6月份自結合併營收概算 (公告訊息 07/07 16:24)

• 代子公司江蘇百宏複合材料科技股份有限公司公告全面改選董事 (公告訊息 07/03 17:57)

• 代子公司江蘇百宏複合材料科技股份有限公司公告2026年第3次股東臨時會之決議事項 (公告訊息 07/03 17:56)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8404 百和興業-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共3,763日｜股價已還原
成交價: 13.55元 (-0.15元/ -1.09%)成交張數: 216張成交金額: 294萬元
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1038低
近2日新低
首日下跌
(-0.15元/ -1.09%)
第1396低
近3日新低
第2932高
近3日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
13.55元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年今年
01/02
~09/24
起算價13.813.614.416.316.118.424.418.219.429.7227.18-22.4
漲跌價-0.3-0.05-0.8-2.75-2.5-4.83-10.8-4.66-5.89-16.2-8.46+6.37--8.86
漲跌幅-2.17%-0.37%-5.57%-16.9%-15.6%-26.3%-44.5%-25.6%-30.3%-54.4%-38.4%+88.8%--39.5%
振幅2.17%2.21%5.57%18.4%23.4%26.3%60%107%99.9%65.3%158%598%-48.8%
成交張數7421,2943,5348,4711.99萬4.9萬17.6萬68.3萬79.1萬88.2萬171萬320萬-8.13萬
成交金額1,014萬1,768萬4,867萬1.26億3.16億8.17億39.9億179億200億229億625億1,076億-15.5億
週轉率0.18%0.31%0.84%2.02%4.74%11.7%41.9%163%188%210%408%763%-19.4%

* 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
'26/09/2413.713.813.613.6-0.15-1.092.192161341.610.03-320-4-3652.9-942,7520401.45
'26/09/2313.713.813.613.7+0.15+1.111.482331361.710.03+88.400+88.452.9-812,846-3401.41
'26/09/2213.813.813.613.6-0.3-2.171.812941811.620.04-1080-0.84-10952.9+92,927+3431.47
'26/09/2113.613.813.613.8+0.3+2.211.85133971.370.02+490+5+5452.9-192,9180401.37
'26/09/1813.713.813.613.6-0.05-0.372.214191862.250.06-11.70+20.6+8.9752.9+12,9370401.36
'26/09/1713.713.813.613.6-0.05-0.371.4738519320.05+1410+4.25+14552.9-102,9360401.36
'26/09/1613.61413.613.6002.22791741.60.04+1300+1352.9-202,9460401.36
'26/09/1513.913.913.613.6-0.25-1.81.84272241.910.06-370+2.68-34.352.8-72,966+40401.35
'26/09/1413.91413.813.9001.443461841.880.05+6200+6252.8-782,973000
'26/09/1114.414.413.813.9-0.45-3.143.488033952.030.11+1190-0.11+11952.9-2503,051000
'26/09/1014.915.214.214.4-0.65-4.3368644242.040.13+210-2.66+18.352.8-1143,301000
'26/09/0915.615.61515-0.55-3.544.188153912.080.12-1480-4.18-15252.8+763,415000
'26/09/0815.81615.315.6-0.4-2.514.088324082.040.13-3470-5.1-35252.8+253,339000
'26/09/0716.416.41616-0.25-1.542.785182472.10.08-220+7.43-14.653+103,314000
'26/09/0416.216.216.116.2-0.05-0.310.922711721.580.04-360+5-3153-83,304000
'26/09/0316.416.616.216.2-0.2-1.222.132701551.740.04-9500-9553-33,312000
'26/09/0216.316.516.216.4+0.1+0.611.833141851.70.05+7500+7553-393,315000
'26/09/0116.216.416.216.4+0.1+0.621.232681601.680.04+8.280+1+9.2853-423,354000
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
'26/08/3116.216.416.216.2001.232991821.640.05+820-2+8053-1363,396000
'26/08/2816.616.616.216.2-0.1-0.611.83134981.360.02+4100+4153.1-73,532000
'26/08/2716.416.616.416.4-0.1-0.611.222081851.120.03+1130+1+11453-13,539000
'26/08/2616.216.416.216.4+0.15+0.921.231441201.20.02+59.40+6+65.453-33,540000
'26/08/2516.216.416.216.3+0.1+0.621.231561041.50.03+45.300+45.352.9+183,543000
'26/08/2416.316.616.216.2-0.3-1.822.121391061.310.02+3500+3552.9-123,525000
'26/08/2116.216.516.216.5+0.35+2.171.864002711.480.07+2550+4+25952.9-583,537000
'26/08/2016.216.516.216.2+0.05+0.312.172541391.820.04+14300+14352.9-833,595000
'26/08/191616.21616.1+0.1+0.621.251511231.220.02+100+152.803,678000
'26/08/1816.116.21616-0.15-0.930.931481021.450.02-2500-2552.8+63,678000
'26/08/171616.21616.2+0.05+0.310.932181181.850.04-52.40+3-49.452.8+23,672000
'26/08/1416.416.61616.1-0.1-0.623.092962301.290.05-490-4-5352.9+83,670000
'26/08/1316.416.516.216.2002.161341231.090.02-100+7-352.9-183,662000
'26/08/1216.416.616.216.2+0.05+0.312.482131361.570.03+33.200+33.252.9-323,680000
'26/08/1116.316.516.116.2002.482481871.320.04-10.80+3-7.852.9-53,712000
'26/08/1016.416.416.116.2-0.05-0.312.162781731.610.05+970+5+10252.9-393,717000
'26/08/0716.216.416.116.2+0.05+0.311.861941461.330.03-270+1-2652.8-53,756000
'26/08/0616.216.316.116.2-0.05-0.311.2388761.160.01-400-5-4552.8+53,761000
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
'26/08/0516.416.416.216.2-0.15-0.921.221371221.120.02-9500-9552.8+83,756000
'26/08/041616.41616.4+0.2+1.242.482451691.450.04+310-32-152.8-213,748000
'26/08/0315.916.215.816.2+0.15+0.912.121841311.410.03+450-14+3153+263,769000
'26/07/3115.916.215.916+0.15+0.921.832341701.380.04+1050+2+10752.9-293,743000
'26/07/3016.216.215.915.9-0.24-1.511.811931211.60.03+210-17+452.9-33,772000
'26/07/2916.216.215.816.1+0.05+0.32.114272531.690.07-13.70+4-9.752.9-423,775000
'26/07/2816.216.215.916.1-0.1-0.61.53341911.750.06+13.20+0.3+13.552.9-713,817000
'26/07/2716.216.416.116.2001.8130931.390.02+480+6+5453-343,888000
'26/07/2416.316.415.716.2-0.29-1.774.134092611.570.07-540+3.73-50.353+123,922000
'26/07/2316.516.616.316.4001.771161081.080.02-50.60+3-47.65303,910000
'26/07/2216.516.716.416.4-0.19-1.171.752511541.630.04-200+58+385303,910000
'26/07/2116.516.816.516.6+0.24+1.481.782871841.560.05+1090-6+10353-113,910000
'26/07/2016.716.716.316.4+0.1+0.62.382541601.580.04+810+27+10853+73,921000
'26/07/1716.716.716.216.3-0.24-1.472.934022671.510.07+86.10-4+82.153-403,914000
'26/07/1616.616.816.316.5003.234042531.60.07+1580+5+16353+53,954000
'26/07/1516.316.616.216.5+0.29+1.792.092561671.530.04+1290+8+13753+93,949000
'26/07/1416.616.716.216.2-0.15-0.893.554912791.760.08+51.10+23+74.153-363,940000
'26/07/1316.417.316.216.4+0.1+0.66.854843381.430.08-1830+12-17153-13,976000
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
'26/07/0916.216.316.116.3+0.1+0.61.51771381.280.03+1080-2+10653-373,977000
'26/07/0816.316.316.116.2+0.1+0.61.512521401.80.04+10500+10553-94,014000
'26/07/0716.416.416.116.1-0.29-1.782.373251941.670.05+750+0.21+75.253-84,023000
'26/07/0616.516.816.316.4-0.1-0.592.652641791.470.05+70+6+1353-94,031000
'26/07/031616.71616.5+0.44+2.724.835963381.760.1+2380-4+23453-94,040000
'26/07/0216.216.21616.1-0.05-0.31.811691121.510.03-10.80+10-0.7552.9-354,049000
'26/07/0116.216.515.916.1-0.05-0.33.64422821.570.07+83.30-2+81.352.9+124,084000
'26/06/301616.215.816.2+0.19+1.222.132521212.080.04+5.390-1+4.3952.9+14,072000
'26/06/2915.816.115.816+0.29+1.862.172851531.860.05+710+1+7252.9+314,071000
'26/06/26161615.715.7-0.39-2.421.815123031.690.08-2070-33.3-24052.9+334,040000
'26/06/2516.116.115.916.1+0.1+0.611.222231371.620.04+6300+6353-114,007000
'26/06/241616.215.916-0.24-1.51.83152791.130.05-510-2-5353-104,018000
'26/06/2316.216.31616.2+0.1+0.62.113141751.790.05+1170+1.05+11852.8+54,028000
'26/06/2216.416.41616.1-0.05-0.32.73692691.370.06-26.10-3-29.152.8+84,023000
'26/06/1816.316.416.116.2-0.1-0.62.392801891.480.05-1210+2-11952.8+144,015000
'26/06/1716.316.616.116.2002.992381691.410.04-90-3.95-12.952.8+104,001000
'26/06/1616.616.616.116.2-0.05-0.32.983342061.620.06+800-23.5+56.552.8-233,991000
'26/06/15171716.216.3-0.53-3.174.327584441.710.13-76.7+1.810-74.952.9-1044,014000
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
'26/06/121717.216.716.8+0.1+0.582.92721841.480.05+5400+5452.9+44,118000
'26/06/1116.916.916.516.7-0.19-1.152.584452831.570.08-53.50+12-41.552.9+214,114000
'26/06/1016.717.316.716.9+0.1+0.583.755974011.490.1+1060+3+10952.9-304,093000
'26/06/0916.617.316.616.8+0.05+0.294.055213691.410.09-1010-6.23-10752.9+1294,123000
'26/06/0815.616.915.616.8-0.15-0.867.454932971.660.08+790-5.04+7452.9-243,994000
'26/06/051717.316.916.9-0.34-1.972.256793032.240.12+810-13+6852.9-204,018000
'26/06/0416.817.716.717.3+0.44+2.595.768124531.790.14-58.20+6.76-51.452.9+2154,038000
'26/06/0316.717.116.516.8+0.19+1.173.215003231.550.09-830-3-8652.9+443,823000
'26/06/0216.216.716.216.6+0.44+2.693.297794891.590.13-660-7-7352.9+393,779000
'26/06/0115.916.215.916.2+0.34+2.142.455543701.50.09+3020+8+31052.9-53,740000
'26/05/29161615.815.9+0.19+1.241.552852011.420.05+570-4+5352.8+293,745000
'26/05/281616.415.715.7-0.05-0.314.634072901.40.07+1.690+1+2.6952.8+23,716000
'26/05/271616.215.615.7-0.24-1.523.657134441.610.12-1170+8-10952.8+283,714000
'26/05/2616.216.21616-0.34-2.081.193612491.450.06-1420-4-14652.9+13,686000
'26/05/2516.116.415.816.3+0.19+1.24.229894382.260.16-1070-26-13352.9+133,685000
'26/05/221616.115.916.1001.23642081.750.06-1020+1-10152.9-503,672000
'26/05/2115.916.115.816.1+0.29+1.841.843682221.660.06+360-9+2752.9+193,722000
'26/05/20161615.815.8-0.1-0.611.223411951.750.06-33.80+6-27.852.9-463,703000
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
'26/05/191616.315.915.9-0.19-1.22.713222041.580.05+15.10+2+17.152.9-83,749000
'26/05/1816.216.315.916.1-0.05-0.32.72561781.440.04-10700-10752.9+133,757000
'26/05/151616.91616.2+0.15+0.915.458613942.180.15+360-2+3452.9-123,744000
'26/05/141616.215.816-0.1-0.62.415752762.080.09-1720-47-21952.9+283,756000
'26/05/1316.316.316.116.1-0.19-1.191.193351941.730.06-630-2-6553-63,728000
'26/05/1216.716.716.316.3-0.39-2.332.333722801.330.06-1530-8.68-16253-43,734000
'26/05/1116.616.816.516.7+0.05+0.291.462481701.460.04-31.90-3-34.953-253,738000
'26/05/0817.217.216.616.6-0.58-3.383.385343251.640.09-2050-2.63-20853-63,763000
'26/05/0716.317.616.317.2+0.87+5.347.429415251.790.17-1010+16.9-84.153-23,769-200
'26/05/0616.416.616.216.3-0.05-0.32.963201911.680.05+200+0.85+20.853.1-963,771020.05
'26/05/0516.316.716.316.4-0.1-0.592.352412181.110.04-260-0.09-26.153.1+33,867020.05
'26/05/0416.316.516.316.5+0.19+1.191.192271561.460.04+81.700+81.753.1-73,864020.05
'26/04/3016.516.616.316.3-0.19-1.181.762012170.930.03-890+7.53-81.553-113,871020.05
'26/04/2916.416.716.316.5+0.05+0.292.063632001.820.06-530+1-5253.1-383,882020.05
'26/04/2816.316.616.216.4+0.15+0.892.683322611.270.06+160-3+1353.1-113,920020.05
'26/04/2716.116.315.716.3+0.19+1.23.616693431.950.11-1320-12-14452.8-313,931020.05
'26/04/2416.416.415.816.1-0.34-2.063.831,0895412.010.18+800+2.53+82.552.8-863,962-120.05
'26/04/23171716.316.4-0.53-3.1441,2815332.40.22-1000-21.5-12252.8+1164,048+130.07
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
'26/04/2217.217.31717-0.19-1.131.984872721.790.09+760-6+7052.8+203,932020.05
'26/04/2117.217.417.117.2-0.05-0.281.416253261.920.11+2510+0.22+25152.8+373,912020.05
'26/04/2017.417.617.217.2-0.19-1.112.234802661.80.09-1300-1352.8+123,875020.05
'26/04/1717.617.717.417.4-0.15-0.831.663172551.240.06-49.90-3-52.952.8-103,863020.05
'26/04/1617.917.917.517.6-0.19-1.092.464424041.090.08-1880+6-18252.8+293,873-120.05
'26/04/1517.417.817.317.8+0.58+3.392.825663941.440.1-980-1-9952.8+93,844030.08
'26/04/1417.317.417.217.2-0.1-0.561.44563071.490.08+790+2+8152.9+73,835030.08
'26/04/1317.317.417.217.3001.124882072.360.09-400+1-3952.9-733,828030.08
'26/04/1017.517.817.217.3-0.05-0.283.364752871.660.09-10800-10852.8-423,901030.08
'26/04/0917.817.817.317.3-0.48-2.722.725523311.670.1-1630-7-17052.9+63,943030.08
'26/04/0817.71817.717.8+0.29+1.661.664052191.850.07-70+16+9.0252.9-163,937030.08
'26/04/0717.617.717.317.5001.942291421.610.04+600-0.03+6052.9-263,953030.08
'26/04/0218.118.117.417.5-0.48-2.73.773232011.610.06-90+0.42-8.5852.9-203,979030.08
'26/04/0117.91817.718+0.48+2.771.663641901.910.07+120+26+3852.9-1063,999030.08
'26/03/3117.717.917.417.5-0.19-1.12.745072621.940.09+1030+2.83+10652.9+264,105+130.07
'26/03/3018.118.117.717.7-0.63-3.442.386273501.790.12-520-16.8-68.852.8+574,079+120.05
'26/03/2718.318.418.118.3-0.05-0.261.323202011.590.06-370+2.84-34.252.8-74,022+110.02
'26/03/2618.918.918.418.4-0.19-1.042.875552332.380.11-10+3.85+2.8552.9-1194,029000
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
'26/03/25191918.618.6-0.15-0.782.332572061.250.05-910+11-8052.9-504,148000
'26/03/2418.51918.418.7+0.29+1.582.893952261.750.08-90+4-552.9-544,198000
'26/03/2318.318.618.318.4-0.34-1.811.814922581.910.09+1820-15.4+16753+144,252000
'26/03/2018.91918.518.8-0.1-0.512.318184131.980.16+2370-3.42+23453-694,238-7000
'26/03/1919.119.218.718.9-0.34-1.772.531,0455122.040.2+320+0.18+32.252.9-164,3070701.63
'26/03/1819.519.61919.2-0.24-1.252.991,2345192.380.24+10+12.1+13.152.9+864,3230701.62
'26/03/1719.419.519.319.40015933811.560.12+73.60+6.78+80.352.9+184,237-1701.65
'26/03/1619.419.619.319.4-0.1-0.51.997844231.850.16+1780-5.9+17252.9+14,2190711.68
'26/03/1319.719.819.519.5-0.34-1.711.715773681.570.12+1130-12.8+10052.8+434,218-1711.68
'26/03/1219.920.219.819.9-0.19-0.971.695834001.460.12+9.450-11.2-1.852.8+234,175-1721.72
'26/03/1119.920.319.920.1+0.15+0.731.73322601.280.07-36.700-36.752.8+14,152-1731.76
'26/03/1020.320.319.919.9-0.1-0.481.946273281.910.13-800-1.81-81.852.8+964,1510741.78
'26/03/0920.220.619.920-1.41-6.563.171,0456241.670.22-41.70-63-10552.9-514,055-18741.82
'26/03/0621.421.621.421.4+0.05+0.231.133351761.90.07-66.60-0.05-66.652.9-414,1060922.24
'26/03/0521.62221.321.4+0.05+0.232.953412471.380.08-640-16.6-80.652.9+164,147-1922.22
'26/03/0422.122.121.321.3-0.87-3.933.499485201.820.21+1200-45+7553+184,1310932.25
'26/03/0322.322.52222.2-0.05-0.222.186193471.780.14+410+14.4+55.453+14,113-1932.26
'26/03/0222.522.522.222.3-0.24-1.081.295092971.710.12+700-0.11+69.953-44,112-2942.29
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
'26/02/26232322.522.5-0.39-1.692.545796140.940.14-2300-10.6-24153-104,1160962.33
'26/02/252323.222.822.9-0.15-0.631.474203031.390.1+170-6.02+1153.1+264,126-1962.33
'26/02/2423.523.622.923-0.39-1.662.97406051.220.18+1430-25+11853.1+144,100+1972.37
'26/02/2323.223.72323.4+0.53+2.333.188535291.610.21+5490+5.97+55553.1-284,086+2962.35
'26/02/1122.72322.622.9002.122982071.440.07-270+21-653-564,1450942.27
'26/02/1022.522.922.522.9+0.53+2.392.174112961.390.1+1500-7+14353-234,2010942.24
'26/02/0922.722.922.322.4-0.24-1.072.793532041.730.08-1460+0.06-14653+194,2240942.23
'26/02/0622.622.622.322.6+0.34+1.531.534732531.870.11+86.10-5+81.153+24,2050942.24
'26/02/0522.222.722.222.3+0.05+0.222.622471961.260.06+560-6+5053-214,2030942.24
'26/02/0422.322.522.222.2+0.1+0.441.322511531.640.06+20+13+1553-294,2240942.23
'26/02/0322.622.622.122.1-0.19-0.872.393001921.560.07-960-1-9753+154,2530942.21
'26/02/0222.422.42222.3-0.1-0.431.734262711.570.1-550+2.96-5253-344,238-1942.22
'26/01/3022.922.922.322.4-0.34-1.492.564903611.360.11-960+2-9453+74,272+1952.22
'26/01/2923.223.222.722.7-0.24-1.052.113552431.460.08-650+13-5253.1+204,2650942.2
'26/01/2823.323.422.823-0.15-0.632.314553171.440.11-300-353.1+94,245+1942.21
'26/01/2723.223.723.123.1-0.1-0.422.515193711.40.13+2530+1+25453.1-84,2360932.2
'26/01/2622.823.222.723.2+0.44+1.912.134372801.560.1+910-4.6+86.453+144,244+1932.19
'26/01/2324.124.122.722.8-1.16-4.865.671,9081,0981.740.45-788-85-0.33-87353+284,2300922.17
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
'26/01/2223.824.223.724+0.73+3.132.31,0315381.920.25+626-90-14+52253.2+34,2020922.19
'26/01/2123.423.523.223.2-0.19-0.831.246733991.690.16+163-94-3+65.753-544,1990922.19
'26/01/2023.523.723.423.4-0.1-0.411.034893421.430.12+186-93-11+8253+14,253-7922.16
'26/01/1923.824.223.523.5-0.19-0.823.077914381.810.19+283-111+2+17453+794,252-10992.33
'26/01/1623.824.123.523.7-0.05-0.22.454813381.420.12+17.7-90+8.6852.9+124,17301092.61
'26/01/152424.323.723.8-0.24-1.012.634753481.360.12+23+1+3+2752.9-564,16101092.62
'26/01/1424.124.523.924+0.05+0.22.431,1466571.740.29+497-6+1.99+49352.9-164,21701092.58
'26/01/1324.124.123.524-0.05-0.22.637964851.640.2+60-6-0.65+53.452.8-244,23301092.58
'26/01/1223.424.123.224+0.82+3.563.971,6608122.040.41+380-5-0.18+37552.8-1494,25701092.56
'26/01/0923.123.42323.2+0.29+1.271.915363561.510.13+117-4+2+11552.7+84,406-41092.47
'26/01/0822.923.122.822.9+0.05+0.211.493582271.580.08+181-20+17952.7+124,39801132.57
'26/01/0723.123.322.722.8-0.1-0.422.754483721.20.11+9900+9952.6+14,38601132.58
'26/01/0622.823.122.722.9+0.44+1.941.724914161.180.12-9-7+26+1052.6+444,385+71132.58
'26/01/0522.322.722.122.5+0.24+1.092.617754021.930.18+150-12-4.04+13452.6-944,341+81062.44
'26/01/0222.622.722.222.3-0.15-0.652.164773601.330.11+1200+1252.6-334,4350982.21
'25/12/3122.622.722.322.4-0.19-0.861.724782771.730.11+73-20+7152.6+44,4680982.19
'25/12/3022.822.822.322.6-0.19-0.852.347485461.370.17+8500+8552.6-24,464+2982.2
'25/12/2923.323.622.822.8-0.39-1.673.351,1477891.450.27-1590+2.44-15752.5+14,466-1962.15
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
'25/12/2623.223.423.223.2-0.05-0.211.044663141.480.11+83-1+1+8352.6-154,4650972.17
'25/12/2423.123.423.123.2+0.15+0.631.263492421.440.08+12000+12052.6-454,4800972.17
'25/12/2323.423.52323.1-0.34-1.451.865864131.420.14-980-7-10552.6+14,525+4972.14
'25/12/2223.523.622.923.4002.691,2386931.790.3-40-2+5.98-3652.6+654,5240932.06
'25/12/1923.523.523.323.4000.833252231.460.08+144-1+2+14552.6-94,459-3932.09
'25/12/1823.323.623.323.4+0.1+0.421.253212081.540.08+1120+24+13652.5-144,4680962.15
'25/12/1723.723.72323.3-0.1-0.413.118884032.20.21+214-2-12.5+19952.5+444,4820962.14
'25/12/1623.623.823.323.4-0.39-1.632.047083981.780.17-1650+5.34-16052.5+994,4380962.16
'25/12/1523.824.123.823.8-0.05-0.21.422452301.060.06+220+4+2652.5-354,3390962.21
'25/12/122424.323.923.9+0.19+0.822.056284041.550.16+348-2+3+34952.5-494,3740962.19
'25/12/1123.523.923.423.7+0.19+0.832.076884031.710.17+53.8-4+2.68+52.552.4+184,423-1962.17
'25/12/1023.82423.323.5-0.29-1.222.651,2355662.180.3-238-2-4.87-24552.404,405-19972.2
'25/12/0924.424.423.523.8-1.12-4.483.512,2841,5421.480.56-1,374-2-23.8-1,40052.4+854,405-21162.63
'25/12/0824.72524.624.9+0.19+0.791.776685341.250.17+396-1+3+39852.7-364,32001182.73
'25/12/0524.424.724.324.7+0.29+1.191.595073331.520.13+500+25+7552.6-214,356+11182.71
'25/12/0424.524.724.324.4-0.15-0.591.583912711.440.1-790+1-7852.6-34,377-41172.67
'25/12/0325.325.324.524.5-0.29-1.173.326966201.120.18-2610+4-25752.7+44,38001212.76
'25/12/0224.425.424.424.8+0.39+1.593.771,6228911.820.42+7160+3+71952.7-734,37601212.77
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
'25/12/0124.424.824.424.4001.797394231.750.19+3670-89+27852.6-414,44901212.72
'25/11/2824.825.124.224.4-0.39-1.563.717938030.990.2-2270+22-20552.5-1184,490-41212.69
'25/11/272525.324.624.8-0.19-0.782.716174961.240.16+20-2052.6-74,608-61252.71
'25/11/2624.325.224.125+0.92+3.824.631,9291,0241.880.49+8800+2.59+88352.6+1024,615+141312.84
'25/11/2524.224.723.924.1+0.15+0.613.449526211.530.24+2820+9.9+29252.4-204,51301172.59
'25/11/2424.224.523.824+0.1+0.413.057515531.360.19+34-2+11+4352.3-14,53301172.58
'25/11/2123.62423.523.9+0.24+1.032.056954421.570.17+269-2+13+28052.3+74,534-141172.58
'25/11/202424.123.523.6002.465494031.360.13+1080+4+11252.2-954,527-11312.89
'25/11/1923.42423.323.6+0.39+1.673.136374551.40.16+186-2+13+19752.2-634,622+31322.86
'25/11/1823.823.823.223.2-0.53-2.242.241,3617741.760.33+1130-7.02+10652.2-2044,685+101292.75
'25/11/1724.524.523.823.8-0.78-3.163.169331,0210.910.23-3290-26.1-35552.1+284,889-21192.43
'25/11/1424.425.124.224.5+0.1+0.43.971,1718011.460.3+229-2+2+22952.2+194,861+21212.49
'25/11/1324.125.224.124.4+0.73+3.074.72,1351,3051.640.54+1430+1.54+14552.2+954,842+21192.46
'25/11/1223.524.223.323.7+0.24+1.033.938365801.440.21+40+1.11+5.1152.1+464,747-51172.46
'25/11/1123.824.223.523.5-0.19-0.823.078475441.560.21-220-6.55-28.652.1-104,701-11222.6
'25/11/1024.324.323.623.7-0.68-2.793.191,1277061.60.28-3290+4.26-32552.1-464,711+31232.61
'25/11/0724.424.42424.3-0.1-0.41.989235581.650.23-520-19.2-71.252.1+1234,75701202.52
'25/11/0625.325.724.424.4-0.34-1.375.091,6851,3341.260.43-7040+12.2-69252.1-414,63401202.59
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/0524.124.823.924.8+0.58+2.43.619147531.210.23+420-10+3252.2+824,675-21202.57
'25/11/0424.524.624.124.2-0.34-1.381.981,0536401.650.26-268-2+2-26852.2+1174,593-101222.66
'25/11/0324.324.724.124.5+0.34+1.42.618075691.420.2-187-1+79.8-10852.3+114,47601322.95
'25/10/3124.324.524.124.2-0.1-0.41.81,1536711.720.29-2230+10.9-21252.3-1064,465-71322.96
'25/10/30252524.324.3-0.53-2.152.931,6321,0591.540.41+47.4-20+45.452.3-424,571+21393.04
'25/10/2925.325.824.824.8-0.48-1.923.832,2281,2921.720.58+43.20+2.05+45.252.4-1494,613-861372.97
'25/10/2825.825.825.225.3-0.68-2.612.432,1211,4001.510.56-485+1+3.19-48152.3-1384,762-202234.68
'25/10/2727.427.525.726-1.16-4.296.794,1484,9120.841.13-708+114+19-57552.4-1404,900+842434.96
'25/10/2327.128.226.427.2+0.34+1.276.6910,0257,7411.292.82-2,172+112+3-2,05752.5-1485,040+81593.15
'25/10/2225.227.125.226.8+1.7+6.767.536,8673,9491.741.87+323+113+24+46053+7435,188+121512.91
'25/10/212525.224.925.1+0.34+1.371.177564421.710.2+282+108+7+39752.9-1254,44501393.13
'25/10/2024.825.124.624.8+0.19+0.791.976333251.950.16-7+115+9+11752.9-74,570-541393.04
'25/10/1724.925.324.524.6-0.44-1.743.18265711.450.21+27.20+1+28.252.9-624,57701934.22
'25/10/1625.425.424.825-0.15-0.582.58517021.210.22+780+2+8052.9-334,639-11934.16
'25/10/1524.225.324.225.2+1.31+5.494.671,6918891.90.43+4190+0+41952.9+1394,672+51944.15
'25/10/1424.424.723.723.9-0.39-1.64.41,7389771.780.43+4200+19+43952.8-1614,533-61894.17
'25/10/1324.224.924.224.2-0.78-3.12.911,0231,2030.850.26-1910+6-18552.8-524,694-451954.15
'25/10/092525.224.625+0.44+1.782.561,5297781.970.39+4450-6+43952.8+1084,746-42405.06
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
'25/10/0824.824.823.824.6-0.44-1.744.262,1511,2561.710.54+2870+9+29652.7-6664,638-182445.26
'25/10/0725.825.924.925-0.44-1.713.812,6551,9781.340.69-4350-68-50352.6-1495,304-382624.94
'25/10/0325.325.524.725.5+0.39+1.553.092,8001,3892.020.73+1290-33+9652.8-4845,453+173005.5
'25/10/0225.325.724.825.1+0.05+0.193.292,5671,6461.560.67-35200-35252.7+785,937-42834.77
'25/10/0124.725.924.625+0.58+2.385.162,8741,6141.780.75+990-24.9+74.152.8+2805,859+242874.9
'25/09/3024.925.224.424.4-0.29-1.183.141,5169291.630.39-6700+12-65852.7+2575,579-12634.71