≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3002 歐格 / K線圖(日)

3002 歐格

日期: 11/04
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.317.15+0.15+0.87%4.66%17.317.616.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
189322萬1481.28張/筆17.051.37192.2-3.03
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)
128223.1萬1021.26張/筆17.39-0.7 (-3.92%)

連續漲跌: 首日上漲  ( +0.15元 / +0.87%)

財報評分: 最新49分 / 平均59分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 歐格會計主管異動 (公告訊息 08/28 17:50)

• 歐格董事會通過2026年第2季合併財務報告 (公告訊息 08/07 15:52)

• 歐格2026年第2季財務報告董事會預計召開日期為 2026年8月7日 (公告訊息 07/29 14:50)

• 歐格現金股利除息基準日 (公告訊息 07/09 14:39)

• 歐格調整現金股利配息率 (公告訊息 07/09 14:36)

3002 歐格 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共6,432日
成交價: 17.3元 (+0.15元/ +0.87%)成交張數: 189張成交金額: 322萬元
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2199高
近2日新高
首日上漲
(+0.15元/ +0.87%)
第2535高
近10日新高
第2360高
近7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

結算價
17.3元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年
'06/11/06
~11/04
今年
01/02
~11/04
起算價17.518.3518.419.216.518.22216.512.811.659.9110.3522.4525.05
漲跌價-0.2-1.05-1.1-1.9+0.8-0.9-4.7+0.8+4.5+5.65+7.39+6.95-5.15-7.75
漲跌幅-1.14%-5.72%-5.98%-9.9%+4.85%-4.95%-21.4%+4.85%+35.2%+48.5%+74.6%+67.1%-22.9%-30.9%
振幅6.29%8.72%13%20.8%31.2%51.4%77.7%128%165%181%243%233%141%42.7%
成交張數3406221,2104,0571.38萬5.3萬29.4萬40.5萬51.2萬67萬100萬127萬190萬8.87萬
成交金額586萬1,086萬2,172萬7,728萬2.62億10.6億74.8億98.3億115億136億178億219億376億18.5億
週轉率0.33%0.61%1.19%3.98%13.5%51.9%288%397%502%657%981%1245%1863%87%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/0417.317.616.817.3+0.15+0.874.661891481.280.03-50-3-82.04-101,889-1251.32
'26/11/0317.517.917.1517.15-0.7-3.924.21281021.260.02-160+3-132.03+211,899-1261.37
'26/11/0217.617.917.517.85+0.35+22.2923270.86+1100+112.05-11,878+1271.44
'26/10/3017.917.917.1517.5-0.5-2.784.171601121.430.03+3000+302.04-611,879-3261.38
'26/10/2918.418.417.9518-0.35-1.912.45122881.380.02+100+11.99-51,9400291.49
'26/10/2818.218.5518.118.35+0.2+1.12.4860551.10.01+290-1+282-101,9450291.49
'26/10/2718.1518.317.918.15+0.15+0.832.22100791.270.02+16.200+16.21.97-51,955+3291.48
'26/10/2218.818.851818-0.6-3.234.571771950.910.03+2800+281.95+161,960-9261.33
'26/10/2118.9519.218.618.6+0.05+0.273.231211201.010.02+230+1+241.92-281,9440351.8
'26/10/2018.518.8518.518.55+0.15+0.821.9130951.370.02+2800+281.9-251,9720351.77
'26/10/1918.618.81818.4-0.55-2.94.222501971.270.05+320-1+311.87-191,997-5351.75
'26/10/1619.8520.2518.9518.95-0.4-2.076.726005571.080.12-9200-921.85+222,016-3401.98
'26/10/1518.820.818.6519.35+0.4+2.1111.31,2941,0291.260.26+590-1+581.91+1331,994+14432.16
'26/10/1418.819.1518.818.95+0.35+1.881.8879830.950.01+5.2100+5.211.85+71,861+2291.56
'26/10/1319.219.218.518.6-0.65-3.383.641251191.050.02-500-51.85+41,854-1271.46
'26/10/1218.919.4518.919.25+0.5+2.672.9378850.910.01+12.10+2+14.11.85+111,850+1281.51
'26/10/0818.819.2518.718.75-0.15-0.792.911351171.160.03+1000+101.84+51,839-3271.47
'26/10/0718.919.118.918.9001.06101861.170.02+18.100+18.11.82+71,834-1301.64
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
'26/10/0619.419.418.8518.9-0.3-1.562.861861411.320.04-500-51.8-321,827-1311.7
'26/10/05202019.219.2-0.5-2.544.062901941.50.06-10300-1031.82+161,859-1321.72
'26/10/0219.520.4519.3519.7+0.25+1.295.664663561.310.09+2200+221.92-241,8430331.79
'26/10/0119.220.0519.0519.45+0.15+0.785.183973061.30.08+40+0.04-0.2+39.81.89-31,867+2331.77
'26/09/3019.119.8519.119.3+0.4+2.123.973282571.280.06-18.90-1-19.91.83+41,8700311.66
'26/09/2918.81918.618.9002.121391261.10.03-270-0.11-27.11.83+101,8660311.66
'26/09/2419.119.518.5518.9005.032512241.120.05-1400-141.84+201,8560311.67
'26/09/2319.919.918.818.9-0.6-3.085.643613251.110.07-180-0.01-181.86-181,8360311.69
'26/09/2219.820.418.9519.5-0.3-1.527.327836781.150.15-150+0.96-141.88+221,8540311.67
'26/09/2121.121.3519.5519.8-0.65-3.188.81,8741,4471.290.38-1350-4.49-1391.92-4181,832-10311.69
'26/09/181920.451920.45+1.85+9.957.81,1988311.440.24+100+4.18+14.22.1+3752,250+12411.82
'26/09/1716.9518.616.9518.6+1.65+9.739.737805491.420.14+1110+1.09+1122.09+321,875+4291.55
'26/09/1616.716.9516.716.95+0.3+1.81.552530.980.01+270-1+261.9901,843+2251.36
'26/09/1516.7516.916.6516.65-0.15-0.891.4935440.80.01+60-1+51.97-71,8430231.25
'26/09/1417.0517.0516.7516.8-0.25-1.471.7636370.980.01+120+2+141.97-21,850-1231.24
'26/09/111717.116.7517.05+0.05+0.292.0660740.820.01+260-1+251.99-31,852+1241.3
'26/09/1017.2517.251717-0.25-1.451.45792010.390.01+10+3+42.02+81,8550231.24
'26/09/0917.6517.8517.2517.25-0.1-0.583.461171071.090.02-40-1-52.02+121,8470231.25
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
'26/09/0817.417.517.2517.35+0.05+0.291.45661610.410.01+19.90-0.05+19.92.02-31,835+2231.25
'26/09/0717.417.417.117.3+0.15+0.871.7572750.960.01+4700+472.0201,8380211.14
'26/09/0416.917.3516.917.15+0.2+1.182.6555710.780.01+320-1.16+30.81.97-71,838+1211.14
'26/09/0317.417.516.9516.95-0.4-2.313.1781880.930.01-60+2-41.96+21,845-1201.08
'26/09/0217.117.417.117.35+0.15+0.871.7458770.760.01+4200+421.96-51,843+1211.14
'26/09/0117.317.5517.217.2-0.25-1.432.0161670.910.01+120+1+131.92+31,8480201.08
'26/08/3117.4517.451717.45002.58771000.770.01-50+0.01-4.991.91+221,845+1201.08
'26/08/2817.2517.517.117.45+0.3+1.752.3360630.960.01+1400+141.91+11,8230191.04
'26/08/2717.117.417.117.15+0.05+0.291.7565720.90.01+390+0.01+391.9-241,8220191.04
'26/08/261717.251717.1+0.1+0.591.4763571.110.01+280+1+291.87-31,8460191.03
'26/08/2516.817.2516.717003.24102981.040.02+1000+101.85+61,849+2191.03
'26/08/2417.1517.1516.817002.0686731.170.01+210-1+201.84+101,8430170.92
'26/08/2116.71716.5517+0.2+1.192.6844500.870.01+2300+231.82+41,833+1170.93
'26/08/2016.751716.716.8+0.15+0.91.892711.30.02+100+0.01+101.81-31,829+1160.87
'26/08/1916.8517.5516.6516.65-0.3-1.775.311591291.230.03-2600-261.8-271,832-1150.82
'26/08/1817.417.916.916.95-0.45-2.595.751722620.660.03-340-2-361.82+61,8590160.86
'26/08/171718.41717.4+0.6+3.578.334233911.080.08+420+3.17+45.21.8501,8530160.86
'26/08/1417.0517.116.816.8-0.2-1.181.76105731.440.02+3500+351.79-31,8530160.86
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
'26/08/1317.417.71717-0.2-1.164.0770820.860.01+20+0.02+2.021.76+11,8560160.86
'26/08/1216.8517.316.8517.2+0.4+2.382.6899861.150.02+2700+271.74-21,8550160.86
'26/08/1117.517.516.816.8-0.1-0.594.14911220.750.02-1000-101.71-11,8570160.86
'26/08/101717.416.816.9+0.35+2.113.632051471.390.03+150-0.88+14.11.71+71,858+1160.86
'26/08/0716.6517.1516.5516.55-0.05-0.33.611091120.970.02-300-0.32-30.31.7+51,8510150.81
'26/08/0616.416.616.216.6+0.1+0.612.4286711.210.01-280+0.91-27.11.73+11,846+2150.81
'26/08/0516.516.7516.516.5+0.15+0.921.531081090.990.02+60-0.09+5.911.76-31,8450130.7
'26/08/0416.2516.4516.0516.35+0.1+0.622.461591421.120.03+420-1.86+40.11.76+31,8480130.7
'26/08/0315.9516.315.7516.25+0.25+1.563.4492721.270.01-30-24.1-27.11.71+11,845+1130.7
'26/07/3115.816.1515.816+0.9+5.962.32971000.970.02-10.900-10.91.7+31,844-2120.65
'26/07/3015.551615.115.1-0.45-2.895.792141651.30.03-460-13.7-59.71.71+241,841+8140.76
'26/07/2916.316.3514.815.55-0.7-4.319.543953291.20.06+73.80-6.94+66.91.73-971,817-260.33
'26/07/2817.3517.3516.216.25-1.1-6.346.633692771.330.06+12.70+38.8+51.51.66-381,914+680.42
'26/07/2717.3517.6517.0517.35-0.25-1.423.411731131.530.03+440+2.9+46.91.65-451,952+220.1
'26/07/2418.0518.317.8517.95-0.35-1.912.461531301.180.03-50-0.6-5.61.61-81,997000
'26/07/2318.518.5518.0518.3-0.05-0.272.722161601.350.04-17.90+3.73-14.21.61+82,005000
'26/07/2218.418.718.3518.35-0.05-0.271.92621321.980.05+32.90-14.1+18.81.61-81,997000
'26/07/2118.118.5518.118.4+0.35+1.942.491321011.310.02-210-20.2-41.21.64+22,005-400
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
'26/07/2018.218.417.6518.05-0.1-0.554.132602231.170.05+69.10+23.4+92.51.67-382,003-1040.2
'26/07/1719.219.217.918.15-1.15-5.966.744163601.160.08-29.80+10.9-18.91.6-702,041-3140.69
'26/07/1619.5519.9519.319.3-0.25-1.283.321961431.370.04+1800+181.62-82,111-2170.81
'26/07/1519.5519.719.419.55001.532141471.460.04-10-11-121.65+122,119+3190.9
'26/07/1420.0520.0518.419.55-0.25-1.268.334463251.370.08+69.20+0.97+70.11.7+292,107-2160.76
'26/07/1320.4520.5519.419.8-0.65-3.185.624253081.380.08+500+10.9+60.91.63+302,078-2180.87
'26/07/0920.8521.1520.4520.45-0.4-1.923.363122261.380.06-630+2-611.58+102,048+1200.98
'26/07/0821.0521.2520.6520.85-0.2-0.952.853172301.380.07-600-7-671.63-112,038-1190.93
'26/07/0723.723.72121.05-0.6-2.7712.58045571.440.18-1470+5.72-1411.68-652,049-3200.98
'26/07/0621.922.3521.521.65-0.15-0.693.94423661.210.1-690+1-681.81-92,1140231.09
'26/07/0321.621.8521.521.8+0.15+0.691.623332131.560.07-9000-901.84+302,123+1231.08
'26/07/0221.8522.1521.621.65-0.35-1.592.57384781.540.16-64.800-64.81.91-1042,0930221.05
'26/07/0121.3523.4521.322+0.65+3.0410.12,9201,8121.610.67+2870+0.57+2881.98+1882,197-1221
'26/06/3021.221.852121.35+0.65+3.144.112982821.060.06-490-2-511.69+342,009+3231.14
'26/06/2920.721.220.720.7+0.05+0.242.422881981.450.06-4600-461.73+91,975+1201.01
'26/06/2621.5521.720.6520.65-0.9-4.184.875614061.380.12+89.50-0.84+88.71.76-1041,966-2190.97
'26/06/2522.322.7521.5521.55-0.25-1.155.54083661.110.09-97.900-97.91.67+152,070-2211.01
'26/06/2421.722.321.521.8-0.2-0.913.647435711.30.16-98.90+2.44-96.41.77+662,055+3231.12
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
'26/06/2322.822.821.6522-1-4.3551,3401,0671.260.29+1690-0.55+1681.86-1161,9890201.01
'26/06/2223.5524.1522.623+0.05+0.226.754,0482,6951.50.95-1450-0.82-1461.7-512,105-1200.95
'26/06/1821.6522.9521.522.95+2.05+9.816.944,7792,8861.661.06-1630+1.12-1621.84-42,1560210.97
'26/06/171920.918.7520.9+1.9+1011.31,5297911.930.31+660-0.72+65.31.99-132,165+6210.97
'26/06/1619.919.91919-0.7-3.554.573433181.080.07-1280+0.8-1271.93+122,178-2150.69
'26/06/1519.220.3519.1519.7+0.65+3.416.36577340.890.13-4000-402.05+382,166+1170.78
'26/06/1219.419.71919.05+0.15+0.793.72741921.420.05-11.20-0.53-11.72.1-282,1280160.75
'26/06/1119.1519.218.5518.9-0.2-1.053.42622061.270.05-45.300-45.32.11-202,156+1160.74
'26/06/1019.720.319.119.1-0.4-2.056.155195790.90.1-49.60-0.2-49.82.1302,1760150.69
'26/06/0919.519.7519.319.5+0.1+0.522.322731831.490.05-340-1-352.17-4172,1760150.69
'26/06/0817.9519.5517.9519.4-0.45-2.278.063302731.210.06-43.80-1-44.82.18+182,593-2150.58
'26/06/052020.519.519.85-0.05-0.255.035716080.940.11-1590-6.21-1652.23-22,575+1170.66
'26/06/0419.7520.519.7519.9+0.15+0.763.88188930.920.16+71.10-1+70.12.39-292,577+1160.62
'26/06/0320.420.419.619.75-0.7-3.423.911,1329351.210.22-4720-6.05-4782.31+1012,6060150.58
'26/06/0220.2520.9518.4520.45+1+5.1412.93,7292,3731.570.74-2530+3-2502.76-1302,505-2150.6
'26/06/0117.6519.4517.6519.45+1.75+9.8910.21,2516941.80.24+440+6.88+50.92.94+112,635+4170.65
'26/05/2917.217.717.117.7+0.65+3.813.523312191.510.06+600+62.85+12,624+1130.5
'26/05/2816.917.4516.917.05+0.15+0.893.253352161.550.06+7200+722.84-282,623+2120.46
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
'26/05/2717.217.2516.816.9-0.2-1.172.632861881.520.05+9000+902.77-392,651-1100.38
'26/05/2617.5517.751717.1-0.4-2.294.292832161.310.05-4.990-1.12-6.112.67-542,690-3110.41
'26/05/2517.6517.817.4517.5-0.05-0.281.994372551.710.08-1870-16-2032.69+752,744+3140.51
'26/05/2217.217.617.0517.55+0.45+2.633.223012331.290.05+1180-1+1172.88+122,6690110.41
'26/05/2117.117.451717.1+0.45+2.72.73242051.580.06-460+15-312.76-452,657+1110.41
'26/05/2016.4516.8516.4516.65+0.15+0.912.421411201.180.02+430-1+422.8-452,7020100.37
'26/05/1916.7516.8516.516.5-0.3-1.792.081431271.120.02+430+3+462.76+122,747+1100.36
'26/05/1816.416.916.0516.8+0.4+2.445.181911881.020.03+640-0.78+63.22.72-152,735+990.33
'26/05/1517.4517.516.416.4-0.7-4.096.433302971.110.06+40+0.13+4.132.6502,750-200
'26/05/1417.717.91717.1-0.55-3.125.13112901.070.05-1310-1.55-1332.63-192,750020.07
'26/05/1317.317.7517.0517.65+0.4+2.324.064872831.720.08-110+0.43-10.62.75+642,769+120.07
'26/05/1217.818.117.2517.25-0.45-2.544.83473131.110.06+20-0.6+1.42.54+32,705-110.04
'26/05/1117.6517.8517.6517.7-0.1-0.561.121851611.150.03+840-1.09+82.92.54-112,702+220.07
'26/05/0818.1518.417.717.8-0.3-1.663.872724260.640.05-69.300-69.32.43+302,713-700
'26/05/0718.4518.4518.118.1-0.1-0.551.921131230.920.02+280+3+312.502,683+270.26
'26/05/0618.6518.651818.2-0.35-1.893.53202641.210.06+750+0.01+752.48+112,683+250.19
'26/05/0518.418.6518.418.55+0.4+2.21.381161500.770.02+270-1.76+25.32.41-62,672030.11
'26/05/0418.0518.518.0518.15+0.1+0.552.491451141.270.03+680+1+692.38-172,678+130.11
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
'26/04/301818.21818.05-0.15-0.821.1122901.360.02+1700+172.31-92,695020.07
'26/04/2918.418.41818.2-0.05-0.272.1958541.070.01+800+82.3+12,704020.07
'26/04/2818.0518.351818.25+0.25+1.391.9480870.920.01+3200+322.29+52,703020.07
'26/04/2718.418.417.818-0.3-1.643.282661831.460.05+50+0.99+5.992.26-62,698020.07
'26/04/2418.718.918.318.3-0.6-3.173.172011841.090.04-5500-552.25+182,704+120.07
'26/04/2319.2519.2518.3518.9-0.2-1.054.713752791.350.07-18100-1812.3+702,686-2310.04
'26/04/2219.219.351919.1-0.05-0.261.832361901.240.05+1000+102.43+252,616-1240.92
'26/04/2119.219.318.9519.15001.831491291.160.03+7200+722.44-52,591+2250.96
'26/04/2018.8519.318.8519.15+0.1+0.522.362741901.440.05+7100+712.37+22,596+7230.89
'26/04/1719.519.619.0519.05-0.45-2.312.822091981.060.04-21.500-21.52.3+212,594-1160.62
'26/04/1619.252018.919.5+0.6+3.175.824413781.170.09-140+0.9-13.12.31+22,573+2170.66
'26/04/1519.1519.3518.8518.9-0.1-0.532.632232710.820.04+450+0.13+45.12.31-552,571+2150.58
'26/04/1419.219.318.9519+0.2+1.061.862152021.070.04+630+1.18+64.22.34+252,626+2130.5
'26/04/1318.6519.118.6518.8-0.45-2.342.343562751.290.07+1070-0.15+1071.99-42,601+10110.42
'26/04/1019.7519.9519.2519.25-0.5-2.533.543503331.050.07-1420+5.91-1361.89-102,605010.04
'26/04/0919.4521.219.219.75+0.45+2.3310.41,0329251.120.21-5260-0.81-5272.02+1072,615+110.04
'26/04/0818.3519.518.3519.3+1.05+5.756.33733441.090.07+320-5.08+26.92.52+112,508000
'26/04/0718.2518.918.218.25+0.05+0.273.8592831.110.02+40+0.97+4.972.49+92,497000
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
'26/04/0218.6518.7518.218.2-0.4-2.152.961291330.970.02+40-0.07+3.932.49+22,488000
'26/04/0118.81918.618.6+0.25+1.362.182061201.720.04+1230+2+1252.4902,486000
'26/03/3118.818.9518.318.35-0.75-3.933.42272261.010.04+530+1.47+54.52.36-22,486-200
'26/03/3018.8519.118.519.1+0.15+0.793.171791341.330.03+540-3+512.3102,488020.08
'26/03/2718.919.2518.518.95-0.2-1.043.921391620.860.03+5200+522.26+12,488020.08
'26/03/2619.819.819.1519.15-0.5-2.543.312071811.150.04-2200-222.26-82,487-120.08
'26/03/2519.5519.7519.419.65+0.45+2.341.821161240.940.02+650+1+662.28-172,495030.12
'26/03/2419.619.718.919.2-0.2-1.034.121521530.990.03+460-0.98+452.21+62,512+130.12
'26/03/2320.0520.0519.419.4-0.75-3.723.232892641.090.06-670-0.79-67.82.17-132,506-920.08
'26/03/2020.320.419.9520.15-0.1-0.492.223301572.10.07+9500+952.24+292,5190110.44
'26/03/1920.820.8520.120.25-0.55-2.643.612732181.250.06-1140-0.95-1152.14+762,490+1110.44
'26/03/1821.7521.7520.720.8-0.25-1.194.992752611.050.06-600-2-622.28+172,4140100.41
'26/03/1720.921.2520.7521.05+0.55+2.682.442682331.150.06+5200+522.36+92,3970100.42
'26/03/1620.6520.920.520.5+0.1+0.491.962201531.440.05+1300+132.3+142,388-2100.42
'26/03/1320.120.6519.920.4+0.1+0.493.693202921.10.07+1580-0.42+1582.28-82,3740120.51
'26/03/1220.821.0520.320.3-0.5-2.43.613203370.950.07-20-1-32.13+32,382-2120.5
'26/03/1120.7520.920.4520.8+0.35+1.712.22141661.290.04+4400+442.16+162,3790140.59
'26/03/1020.3520.519.820.45+0.75+3.813.553672761.330.07+1220+1+1232.12+12,3630140.59
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
'26/03/0920.1520.519.719.7-1.9-8.83.76234151.50.12-1400-5.01-1452+192,362+4140.59
'26/03/0621.4522.1521.2521.6004.174523511.290.1-140-1.05-152.13-132,343-1100.43
'26/03/0521.1522.121.1521.6+1.05+5.114.625474351.260.12+570+3+602.14+122,356+6110.47
'26/03/0421.721.720.520.55-1.15-5.35.536784931.380.14-770+1-762.09+42,344-450.21
'26/03/032222.121.221.7-0.4-1.814.075985831.030.13-4900-492.16-322,340+190.38
'26/03/022222.821.4522.1-0.2-0.96.054965000.990.11-1060-2-1082.2+162,372080.34
'26/02/2621.422.621.3522.3+0.95+4.455.857606051.260.17-29.40+1.15-28.32.3+962,356+180.34
'26/02/2522.122.121.321.35-0.7-3.173.634353481.250.09+510+1.51+52.52.33-402,260-170.31
'26/02/2421.9522.3521.8522.05+0.1+0.462.284763411.40.11+500+1+512.3+162,300+180.35
'26/02/2321.5522.121.5521.95+0.4+1.862.553332521.320.07+5800+582.25-202,284070.31
'26/02/1121.621.7521.421.55-0.05-0.231.622432640.920.05+4800+482.2-252,304+170.3
'26/02/1021.221.821.121.6+0.4+1.893.33993241.230.09+570-0.21+56.82.15-362,329060.26
'26/02/0922.522.520.9521.2+0.6+2.917.525965151.160.13-1560+2.68-1532.09+32,365-2060.25
'26/02/0620.7520.8520.220.6-0.45-2.143.095363421.570.11+2970+3+3002.25-142,362+2261.1
'26/02/0521.421.6521.0521.05-0.6-2.772.772002050.970.04+100+11.95+182,376-3241.01
'26/02/0421.622.1521.321.65+0.1+0.463.946544871.340.14-1370-1.3-1381.95-532,3580271.15
'26/02/0320.9521.620.9521.55+0.8+3.863.135784301.340.12+12800+1282.08-142,411+3271.12
'26/02/0221.521.6520.720.75-0.75-3.494.426994041.730.15+2440-0.51+2431.96-282,4250240.99
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
'26/01/3022.1522.1521.2521.5-0.65-2.934.065454601.190.12+1690+0.77+1701.72-272,453-2240.98
'26/01/2922.522.752222.15-0.3-1.343.346723721.810.15+2880-0.37+2881.55-1772,4800261.05
'26/01/2822.5522.822.422.45-0.1-0.441.775403811.420.12+17100+1711.27-492,657-1260.98
'26/01/2723.2523.4522.5522.55-0.65-2.83.884554211.080.1-1260+0.17-1261.1+42,706-1271
'26/01/2622.7523.322.7523.2+0.45+1.982.423182831.120.07+97.40+1+98.41.22-332,702-4281.04
'26/01/2323.223.2522.722.75-0.3-1.32.394443961.120.1+5100+511.13-482,7350321.17
'26/01/2223.1523.4522.923.05+0.05+0.222.395324741.120.12+7400+741.08+12,783+1321.15
'26/01/2123.7523.752323-0.75-3.163.166336600.960.15-610-2-631-232,782-3311.11
'26/01/2024.424.4523.6523.75-0.5-2.063.36806681.020.16-1380-1-1391.07-612,805-4341.21
'26/01/1923.824.523.624.25+0.5+2.113.798036061.320.19+1430+1+1441.21+352,866+1381.33
'26/01/1623.9524.423.6523.75+0.15+0.643.188817191.230.21-62.80+0.62-62.21.05+72,831-4371.31
'26/01/1523.7523.8523.423.6-0.25-1.051.895605071.110.13+1600+161.11+92,8240411.45
'26/01/1423.5524.2523.0523.85+0.35+1.495.111,2679301.360.3-2070-0.57-2081.09+262,815+1411.46
'26/01/1323.0523.622.623.5+0.5+2.174.351,1048361.320.25+960-0.33+95.71.29+522,789-6401.43
'26/01/1223.123.552323-0.3-1.292.369847191.370.23-600-43-1031.26+782,737-2461.68
'26/01/0923.723.723.123.3-0.4-1.692.538586641.290.2+1720-2.44+1701.33+322,659-1481.81
'26/01/0824.7524.7523.6523.7-1.05-4.244.449638901.080.23-560+2-541.16-452,627-6491.87
'26/01/0724.825.22424.75+0.3+1.234.919758421.160.24-950-1.67-96.71.21-952,672-9552.06
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
'26/01/0624.524.723.724.45-0.05-0.24.081,1248971.250.27+1390+0.36+1391.3-42,767-24642.31
'26/01/0525.425.424.4524.5-0.65-2.583.781,4089871.430.35+1860+8+1941.16-1542,771+9883.18
'26/01/0225.1525.524.825.15+0.1+0.42.798247111.160.21+600+60.97+442,925-2792.7
'25/12/3125.825.952525.05-0.55-2.153.711,1941,1541.030.3-280+1.54-26.50.96+222,881-14812.81
'25/12/3026.326.425.325.6-0.8-3.034.171,6911,3971.210.43-1050+1.6-1030.99-1412,859-16953.32
'25/12/2928.0528.126.3526.4-1.5-5.386.273,1362,5231.240.84-1,0230+1.45-1,0221.09-1843,000-11113.7
'25/12/262728.4526.927.9+1.2+4.495.814,6683,1111.51.3+3570+0.54+3582.09+4273,184+261123.52
'25/12/2426.8527.626.626.7+0.1+0.383.761,7121,3661.250.46-70-5.27-12.31.74-372,757-3863.12
'25/12/2327.427.826.626.6-0.5-1.854.431,5841,4571.090.43-2910+1.66-2891.74-1052,794-2893.19
'25/12/2227.0527.2526.827.1+0.5+1.881.691,1688071.450.32+2120+1+2132.03+942,899+3913.14
'25/12/1927.227.5526.626.6-0.1-0.373.561,2141,0511.160.33-480-2-501.82-652,805+17883.14
'25/12/1826.527.626.2526.7+0.25+0.955.11,5371,2131.270.41-40-1.87-5.871.86+242,870-38712.47
'25/12/1727.327.4526.3526.45-0.45-1.674.091,1811,2010.980.32-1100+1.9-1081.86-502,846-21093.83
'25/12/1627.328.1526.1526.9-0.4-1.477.331,9441,5461.260.52-940+4.4-89.61.97-212,896-111113.83
'25/12/1527.228.0526.927.3-0.25-0.914.171,5171,1321.340.42+1950+2+1972.06-782,917+81224.18
'25/12/1227.528.627.3527.55+0.25+0.924.582,7562,0181.370.77-2130-2-2151.87+672,995-11143.81
'25/12/1127.528.427.2527.3-0.25-0.914.172,9362,1171.390.81-1050+1.38-1042.08-862,928-101153.93
'25/12/1029.130.927.527.55-1.4-4.8411.714,9078,1801.824.33-2310-25.9-2572.16+2843,014-11254.15
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
'25/12/092728.952728.95+2.6+9.877.45,2732,6831.971.49+980+21.7+1202.38-1032,730+101264.62
'25/12/0826.426.6526.0526.35-0.05-0.192.271,4679701.510.39-100+4-62.27-72,833+41164.09
'25/12/0526.5526.9526.1526.4-0.15-0.563.011,7991,4831.210.48-1030+4.31-98.72.28-12,840-171123.94
'25/12/042727.126.2526.55-0.75-2.753.112,3901,7121.40.64+3410+1+3422.37+362,841+221294.54
'25/12/0328.428.527.0527.3-1.4-4.885.055,8843,8091.541.62-50+2.91-2.092.04+212,805-511073.81
'25/12/0228.1530.92828.70010.129,93717,6731.698.84-1510-2.68-1541.95-4892,784-101585.68
'25/12/0127.128.727.0528.7+2.6+9.966.3215,3859,3291.654.31-6680-121-7892.02+5373,273+781685.13
'25/11/2823.8526.123.826.1+2.35+9.899.685,0272,8551.761.29+3180-17.6+3012.67+2502,736+43903.29
'25/11/2723.324.223.323.75+0.45+1.933.861,3059181.420.31+1440-3+1412.35-72,486+2471.89
'25/11/2623.2524.623.1523.3+0.35+1.536.322,4821,6201.530.59-4450-1-4462.21+1392,493-17451.81
'25/11/252323.122.4522.95+0.45+22.899707321.330.22+1030+3+1062.63-612,354+2622.63
'25/11/2423.1523.7522.522.5-0.25-1.15.491,1808751.350.27-1240+1-1232.53+992,415+1602.48
'25/11/21242422.5522.75-1.45-5.995.992,1451,2531.710.49+3800-15.7+3652.65-1232,316-5592.55
'25/11/2025.1525.523.624.2-0.55-2.227.682,3251,5941.460.57+3990+2+4012.28-4572,439-15642.62
'25/11/1924.6525.324.4524.75-0.2-0.83.411,6491,1191.470.41-100+4-61.89+322,896-12792.73
'25/11/1825.826.2524.824.95-1.05-4.045.582,5271,8221.390.64-240-8-321.9-1362,864-32913.18
'25/11/1726.3528.325.726-0.5-1.899.815,6113,8351.461.51-2360-76.2-3121.92+2583,000+31234.1
'25/11/1425.227.1524.8526.5+0.8+3.118.955,1243,3651.521.35-1890-12-2012.14-22,742+201204.38
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
'25/11/132626.3525.425.7-0.6-2.283.613,1712,0901.520.82+3420+7.09+3492.32-722,744+101003.64
'25/11/1225.427.225.326.3+0.8+3.147.456,2013,9941.551.64-3090+5-3041.99-972,816-78903.2
'25/11/1125.927.625.225.5-1.1-4.149.029,2485,7301.612.43-2150-5.11-2202.29-1302,913-961685.77
'25/11/1031.531.926.3526.6-2.65-9.061920,31711,1571.825.74-1,2470-22.2-1,2692.5-6903,043-5892648.68
'25/11/0727.729.2527.229.25+2.65+9.967.7122,34211,9211.876.33+1,9440-27.9+1,9163.72-6473,733+40385322.9
'25/11/0625.926.625.926.6+2.4+9.922.892,8921,1392.540.76+2610+8.94+2701.81+584,380+25745010.3