≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4417 金洲 / K線圖(日)

4417 金洲

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
46.9546.1+0.85+1.84%2.39%46.054745.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
26122.4萬30877股/筆46.521.259.01-0.72
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)
98447.7萬791.24張/筆45.68-0.7 (-1.5%)

連續漲跌: 首日上漲  ( +0.85元 / +1.84%)

財報評分: 最新64分 / 平均51分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 金洲受邀參加凱基證券舉辦之線上法人說明會 (公告訊息 09/14 16:16)

• 金洲董事會通過2026年第2季合併財務報告 (公告訊息 08/06 14:55)

• 金洲董事會預計於2026年8月6日審議2026年第2季合併財務報告 (公告訊息 08/03 11:50)

4417 金洲 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,402日
成交價: 46.95元 (+0.85元/ +1.84%)成交張數: 26.3張成交金額: 122萬元
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307高
近5日新高
首日上漲
(+0.85元/ +1.84%)
第604低
近2日新低
第4990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

結算價
46.95元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價46.846.9547.3548.844.9546.4552.640.4539.4535.0538.2516.611.8553.3
漲跌價+0.150-0.4-1.85+2+0.5-5.65+6.5+7.5+11.9+8.7+30.35+35.1-6.35
漲跌幅+0.32%0%-0.84%-3.79%+4.45%+1.08%-10.7%+16.1%+19%+34%+22.7%+183%+296%-11.9%
振幅6.41%6.39%8.03%10.2%13.3%17.4%29.5%47%53.4%73.9%83.9%270%428%21.2%
成交張數1452262821,0504,8671.34萬3.1萬7.92萬10.1萬15.5萬39.4萬137萬216萬2.45萬
成交金額666萬1,046萬1,316萬4,996萬2.35億6.25億15.4億37.8億46.5億67億156億512億698億11.8億
週轉率0.17%0.27%0.34%1.25%5.8%16%36.9%94.3%121%184%469%1630%2570%29.2%

* 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
'26/11/0946.054745.946.95+0.85+1.842.3926300.880.01+100+13.950249000
'26/11/0646.7546.7544.546.1-0.7-1.54.8198791.240.04+1500+153.95+26249000
'26/11/0546.847.546.746.8001.7120260.790.01-500-53.930223000
'26/11/0447.0547.0546.746.8000.7530360.840.01-200-23.93+1223000
'26/11/034747.146.746.8-0.15-0.320.8551391.30.02-700-73.940222000
'26/11/0247.3547.446.746.95-0.4-0.841.4814360.40.01+100+13.940222000
'26/10/3047.447.5547.147.35-0.45-0.940.9419260.740.01+200+23.94+4222000
'26/10/2947.8547.8547.847.8-0.1-0.210.12290.07-100-13.940218000
'26/10/2848.1548.1547.6547.9+0.3+0.631.0516260.620.01-300-33.94+1218000
'26/10/2748.348.347.647.6+0.25+0.531.485170.28-200-23.950217000
'26/10/2247.547.5547.347.35-0.25-0.530.5323500.470.01-100-13.95+8217000
'26/10/2147.847.847.647.6+0.15+0.320.428100.8-200-23.950209000
'26/10/20484847.447.45-0.4-0.841.2519290.670.01-200-23.950209000
'26/10/1947.5547.8547.2547.85+0.35+0.741.2610170.61-100-13.950209000
'26/10/1648.3548.3547.4547.5+0.1+0.211.921300.690.01-600-63.950209000
'26/10/1547.547.7547.447.4-0.4-0.840.7356810.690.03-400-43.96+4209000
'26/10/1448.148.147.647.8001.0534350.980.02-300-33.970205000
'26/10/1348.5548.554747.8-1.25-2.553.164863401.430.23+2100+213.97+12205000
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
'26/10/1248.7549.548.7549.05+0.25+0.511.54109581.870.053.95+9193000
'26/10/0848.9548.9548.2548.8+0.25+0.511.4429281.040.01+100+13.98-6184000
'26/10/0748.6549.148.248.55-0.35-0.721.841481191.240.07+6900+693.98-1190000
'26/10/0649.95048.8548.9-0.3-0.612.3444391.130.02-1800-183.90191000
'26/10/0549.3549.3548.849.2-0.15-0.31.1184920.910.04-800-83.91+2191000
'26/10/0249.649.649.349.35-0.25-0.50.638980.390.02-10-0.66-1.663.92+6189000
'26/10/0149.5549.749.549.6+0.05+0.10.434820.420.02+10+0.42+1.423.92+4183000
'26/09/3049.9550.149.5549.55-0.1-0.21.1152970.530.03-200-23.920179000
'26/09/29505049.6549.65-0.15-0.30.743371.170.02-130-0.02-133.930179000
'26/09/2449.5549.9549.4549.8+0.25+0.51.0125320.780.01+1300+133.940179000
'26/09/2349.849.849.449.55-0.45-0.90.8542700.20.03+1300+133.93-2179000
'26/09/2250.150.149.850000.653491.070.03+6.0600+6.063.910181000
'26/09/2150.350.349.950-0.2-0.40.832360.890.02+1300+133.90181000
'26/09/1850.150.549.7550.2+0.45+0.91.511601381.160.08+2000+203.89+2181000
'26/09/1749.849.849.4549.75+0.1+0.20.739630.620.02+1200+123.860179000
'26/09/1649.950.149.549.65+0.2+0.41.21621210.510.03+2100+213.85-1179000
'26/09/1549.6549.6549.349.45-0.2-0.40.7731490.490.04-1300-133.820180000
'26/09/14505049.249.65+0.05+0.11.611031080.950.05-500-53.84+5180000
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
'26/09/1150.150.449.249.6+1.9+3.982.528015901.360.4+1900-0.48+1903.84+54175000
'26/09/1047.44847.447.7-0.1-0.211.2649820.590.02+800+83.62+11121000
'26/09/0947.2547.846.7547.8+0.6+1.272.22104931.120.05-20-0.18-2.173.61-1110000
'26/09/0847.347.347.247.2000.2114160.880.01+200+23.610111000
'26/09/074747.24747.2+0.1+0.210.4254940.580.03+2500+253.61-10111000
'26/09/044747.146.9547.1+0.1+0.210.3238690.550.02+160+0.09+16.13.580121000
'26/09/034747.146.9547000.3247431.10.02+2600+263.550121000
'26/09/0247.1547.1546.9547-0.15-0.320.4240600.660.02+2500+253.52-9121000
'26/09/0147.147.246.9547.15+0.25+0.530.5366551.190.03+3100+313.490130000
'26/08/3146.946.946.8546.9+0.05+0.110.1136440.820.02+1200+123.450130000
'26/08/2846.846.8546.746.85+0.05+0.110.3225380.660.0100003.440130000
'26/08/2746.947.0546.846.8-0.1-0.210.5318190.950.01-20-0.02-2.023.440130000
'26/08/2647.247.246.846.9000.8521250.830.01-200-23.44-6130000
'26/08/2546.8546.9546.746.9-0.2-0.420.5322680.320.01-400-43.430136000
'26/08/2446.8547.246.8547.1+0.25+0.530.7540450.90.02-100-13.440136000
'26/08/214747.1546.8546.85-0.45-0.950.6343970.450.02-800-83.43+1136000
'26/08/2047.347.646.7547.3+0.2+0.421.8491000.490.02-1100-113.440135000
'26/08/1947.147.146.9547.1000.3218460.40.01+200+23.450135000
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
'26/08/1847.847.84747.1-0.4-0.841.6832400.810.02-300-33.450135000
'26/08/1747.0547.7547.0547.5+0.55+1.171.4955700.780.03-150+0.35-14.73.450135000
'26/08/1447.4547.746.6546.95-0.5-1.052.21741490.50.03-290-0.16-29.23.45+1135000
'26/08/1348.148.147.0547.45-0.65-1.352.181725770.30.08-6700-673.48+7134000
'26/08/1246.8548.1546.8548.1+1.25+2.672.775173231.60.25-380+0.03-383.54-15127000
'26/08/114747.446.3546.85+1.9+4.232.344083201.280.19+1780+0.06+1783.59+6142000
'26/08/1044.845.3544.844.95+0.15+0.331.23571380.410.0300+0.27+0.273.370136000
'26/08/0744.545.444.444.8+1.3+2.992.31451411.030.07+600+0.09+60.13.370136000
'26/08/0643.843.843.2543.5+0.3+0.691.2722300.720.01+20-0.03+1.973.30136000
'26/08/0543.9544.0543.243.2+0.1+0.231.9748451.070.0200-0.72-0.723.30136000
'26/08/0444.0544.143.143.1-0.05-0.122.32671040.640.03+80+0.64+8.643.30136000
'26/08/034343.542.8543.15+0.15+0.351.5132440.720.01+500+53.290136000
'26/07/3143.443.8542.6543+0.4+0.942.8276780.970.03-600-63.290136000
'26/07/3042.8542.8542.4542.6-0.1-0.230.9464670.960.03+30-0.34+2.663.29-9136000
'26/07/2943.343.342.442.7-0.3-0.72.091621321.230.07-70-0.1-7.13.290145000
'26/07/2843.243.2542.8543-0.3-0.690.921191031.150.05+50+0.69+5.693.290145000
'26/07/2743.1543.443.143.3-0.15-0.350.6943520.830.02+300+33.280145000
'26/07/2443.3543.4543.243.45000.5842401.040.02+600+63.27+1145000
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
'26/07/2343.3543.4543.343.45000.3545910.50.02-1500-153.270144000
'26/07/2243.343.5543.343.45000.5826400.650.01-700-73.280144000
'26/07/2143.2543.543.2543.45+0.05+0.120.5845560.810.02+16.300+16.33.290144000
'26/07/2043.643.643.343.4-0.2-0.460.6967621.090.03-800-83.260144000
'26/07/1743.8543.943.543.6-0.3-0.680.914081033.960.18-24.100-24.13.270144000
'26/07/1643.843.943.743.9+0.1+0.230.4645291.550.0200003.290144000
'26/07/1543.754443.6543.8+0.05+0.110.882701.170.04-2300-233.290144000
'26/07/1444.544.543.7543.75-0.4-0.911.71411241.140.06-5700-573.310144000
'26/07/1345.145.144.1544.15-3.9-8.121.983422841.210.15-12000-1203.37-1144000
'26/07/0948.4548.4547.9548.05-0.2-0.411.041741661.050.08-4000-403.52+6145000
'26/07/0848.348.448.0548.25-0.05-0.10.72821550.530.04-800-83.57+1139000
'26/07/0748.6548.6548.1548.3-0.15-0.311.031032330.440.05-42.900-42.93.57+3138000
'26/07/0648.2548.6548.1548.45+0.25+0.521.04891050.840.04+2700+273.62-4135000
'26/07/0347.948.4547.948.2+0.15+0.311.1489970.920.04-12.80+0-12.83.590139000
'26/07/0248.4548.547.9548.05-0.1-0.211.14561000.560.03-18.100-18.13.61-1139000
'26/07/0147.9548.4547.948.15+0.25+0.521.152542700.940.12-3200-323.63-1140000
'26/06/3047.64847.647.9+0.4+0.840.84204832.450.1+2800+283.66+6141000
'26/06/2947.147.647.147.5+0.4+0.851.0698731.340.05+700+73.630135000
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
'26/06/2647.5547.64747.1-0.45-0.951.261243610.340.06-39.800-39.83.62+1135000
'26/06/2547.747.747.447.55+0.35+0.740.6498921.060.05+2800+283.67+2134000
'26/06/2447.547.847.247.2-0.3-0.631.26851090.780.04-3300-333.64+5132000
'26/06/234747.654747.5+0.65+1.391.391631601.020.08+2300+233.68+8127000
'26/06/2246.847.446.746.85+0.2+0.431.575900.830.03-4.0800-4.083.65+2119000
'26/06/1846.646.946.646.65+0.15+0.320.6565780.840.03+2000+203.65+1117000
'26/06/1746.3546.554646.5-0.1-0.211.18102911.120.05+2100+213.63-8116000
'26/06/1646.8546.8546.3546.6+0.1+0.221.08103941.10.05+400+43.61-8124000
'26/06/1546.846.9546.546.5000.971041080.960.05-6600-663.6+13132000
'26/06/1246.4546.7546.346.5+0.25+0.540.972221401.590.1+400+43.66+6119000
'26/06/1146.246.345.7546.25+0.5+1.091.21641481.110.08-500-53.66+7113000
'26/06/1046.146.145.7545.75-0.35-0.760.761501421.060.07-5800-583.67+10106000
'26/06/0945.846.245.846.1+0.5+1.10.88828210.04+600+63.74-296000
'26/06/0845.2545.845.2545.6-0.6-1.31.191251141.090.06-32.400-32.43.73-498000
'26/06/0546.146.546.0546.2+0.1+0.220.981731051.650.08+4500+453.77+1102000
'26/06/0445.8546.2545.846.1+0.25+0.550.981381141.210.06+36.700+36.73.71+1101000
'26/06/0345.6546.145.4545.85+0.2+0.441.422041591.290.09-4700-473.67-1100000
'26/06/0245.6545.745.445.65000.661371221.120.06-13.800-13.83.72-2101000
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
'26/06/0145.9545.9545.345.65-0.35-0.761.412241661.350.1+4700+473.73+1103000
'26/05/2946.746.845.8546+0.05+0.112.071231061.160.06-7400-743.67+1102000
'26/05/2845.746.6545.745.95+0.4+0.882.091681591.050.08-6400-643.76-3101000
'26/05/2745.0545.7545.0545.55+0.65+1.451.562091621.290.1-11000-1103.84-3104000
'26/05/2644.554544.444.9+0.55+1.241.351911221.560.09+69.100+69.13.97-1107000
'26/05/2544.8544.8544.244.35-0.3-0.671.463552481.430.16-10500-1053.880108000
'26/05/22454544.4544.65-0.35-0.781.223172711.170.14-13500-1354-1108000
'26/05/2144.8545.144.845+0.15+0.330.671661161.430.07+6100+614.13+3109000
'26/05/20454544.744.85+0.05+0.110.6710610610.05+100+14.060106000
'26/05/1944.944.9544.7544.8000.451401500.930.06-100-14.06+2106000
'26/05/18454544.7544.8-0.3-0.670.551761561.130.08-1400-144.06+2104000
'26/05/15464645.0545.1-0.7-1.532.072302261.020.1-9000-904.060102000
'26/05/144646.2545.7545.8-0.1-0.221.091151480.780.0500004.140102000
'26/05/13464645.5545.9-0.4-0.860.973392521.350.16-8800-884.14+4102000
'26/05/1246.4546.64646.3-0.15-0.321.291741271.370.08-3600-364.21098000
'26/05/1146.1546.545.9546.45+0.35+0.761.191931211.590.09+3400+344.23098000
'26/05/0846.346.5545.8546.1-0.4-0.861.513162791.130.15+1100+114.17+698000
'26/05/0746.346.7546.346.5+0.2+0.430.97113981.150.05+4600+464.13092000
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
'26/05/0646.746.746.0546.3-0.6-1.281.392011981.020.09-7200-724.07+192000
'26/05/0546.6547.1546.5546.9+0.1+0.211.2867591.130.03+1700+174.14091000
'26/05/0447.1547.1546.5546.8-0.35-0.741.271961471.330.09-500-54.12-191000
'26/04/3047.447.7547.0547.15-0.45-0.951.47901310.680.04-4000-404.11092000
'26/04/2947.154847.147.6+0.4+0.851.91811170.690.04-3100-314.15092000
'26/04/2846.9547.5546.9547.2+0.25+0.531.2850730.690.02+400+44.19092000
'26/04/2747.3547.3546.546.95-0.4-0.841.82822231.260.13-1000-104.18-8792000
'26/04/2447.2547.5547.1547.35-0.05-0.110.841551121.390.07+800+84.39+5179000
'26/04/2348.248.247.1547.4-0.65-1.352.193262591.260.15-6900-694.37-52174000
'26/04/2248.3548.3547.7548.05+0.1+0.211.2547690.680.02-1100-114.390226000
'26/04/2148.1548.247.847.95-0.2-0.420.831611571.030.08-37.900-37.94.4-1226000
'26/04/2048.0548.254848.15+0.1+0.210.521401101.270.07-20.20-6-26.24.44+1227000
'26/04/1748.0548.247.948.05+0.1+0.210.631571341.180.08-1700-174.47-5226000
'26/04/1647.848.3547.847.95+0.15+0.311.15108971.120.05+110-7+44.480231000
'26/04/1547.747.8547.347.8+0.1+0.211.151851711.080.09+1000+104.46+3231000
'26/04/1448.448.647.6547.7-0.65-1.341.964144051.020.2-6700-674.45+1228000
'26/04/1348.64948.348.35-2.25-4.451.387296331.150.35-14900-1494.52-24227000
'26/04/1050.450.750.250.6+0.3+0.60.9964551.170.03+1300+134.67-4251000
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
'26/04/0950.250.450.150.3+0.1+0.20.658650.890.03-1000-104.660255000
'26/04/0850.450.550.250.2+0.1+0.20.675920.820.0400004.67-3253000
'26/04/0750.550.55050.1-0.3-0.60.991601571.020.08+2100+214.67+1256000
'26/04/0250.850.850.350.4-0.3-0.590.9955620.880.03-300-34.64-2255000
'26/04/0150.950.950.550.7+0.6+1.20.889561.590.05+2700+274.64-2257000
'26/03/3150.350.649.9550.1-0.1-0.21.29102961.060.05-3000-304.61+1259000
'26/03/3050.650.85050.2-0.6-1.181.571901541.230.1-1400-144.64+9258000
'26/03/2750.750.950.650.8-0.2-0.390.5983900.930.04-500-54.660249000
'26/03/265151.150.851000.5981920.880.04+500+54.66+1249000
'26/03/2551.251.45151000.7894761.240.05-1000-104.66+8248000
'26/03/2451.551.550.551+0.1+0.21.961201210.990.06+70-0.08+6.924.67+1240000
'26/03/235051.55050.9-1.1-2.122.881611431.130.08-1400-144.66-3239000
'26/03/2052.152.151.752+0.2+0.390.77451350.330.02-600-64.68-1242000
'26/03/1952.152.251.851.8-0.3-0.580.7781631.290.04+1800+184.680243000
'26/03/185252.55252.1+0.1+0.190.96761330.570.04-200-24.66-3243000
'26/03/1752.552.551.652001.73991330.740.05+600+64.66-7246000
'26/03/1651.852.351.552+0.3+0.581.551961371.430.1-1500-154.66+2253000
'26/03/1352.552.751.451.7-1.1-2.082.464933761.310.26-9700-974.67+4251000
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
'26/03/1252.452.85252.8+0.9+1.731.54123961.280.06-3400-344.79+3247000
'26/03/115252.651.551.9-0.9-1.72.084133311.250.21-2800-284.8+18244000
'26/03/1052.952.952.552.8+0.7+1.340.7737351.050.02+10+4+54.83+3226000
'26/03/095252.151.652.1-0.7-1.330.951141071.060.06-130-0.07-13.14.83+7223000
'26/03/0652.35352.252.8+0.3+0.571.5244490.90.02+600+64.850216000
'26/03/0552.852.852.352.5+0.6+1.160.9671701.020.04-200-24.830216000
'26/03/0452.752.751.851.9-1.3-2.441.691572280.690.08-110+0.08-10.94.83-2216000
'26/03/0353.553.553.153.2-0.1-0.190.75791120.710.04-14.80-0.73-15.64.85-8218000
'26/03/0252.853.752.753.3+0.2+0.381.88781110.70.04+200+24.86-1226000
'26/02/265353.352.953.1+0.2+0.380.761381121.230.07+1000+104.85+12227000
'26/02/2553.153.252.552.9+0.2+0.381.331091540.70.06+10-3.86-2.864.84-1215000
'26/02/2452.453.152.452.7+0.2+0.381.331151011.140.06+80+0.09+8.094.84-1216000
'26/02/2353.153.152.352.5-0.1-0.191.52117921.270.06-3100-314.83+4217000
'26/02/11535352.352.6+1.1+2.141.361671591.050.09+320+3.51+35.54.860213000
'26/02/10525251.351.5001.3651630.820.03-170-2.28-19.34.820213000
'26/02/0951.951.951.451.5-0.4-0.770.961241300.950.06-690-0.4-69.44.840213000
'26/02/0652.152.151.751.9-0.5-0.950.7678800.970.04-390+0.8-38.24.92+1213000
'26/02/0552.352.652.152.4+0.3+0.580.9655890.620.03+50-0.98+4.024.96-7212000
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
'26/02/0452.152.25252.1+0.2+0.390.3929510.580.02+60+0.05+6.054.96+1219000
'26/02/0351.752.251.751.9+0.3+0.580.9732301.060.02+100+14.950218000
'26/02/0251.951.951.351.6-0.3-0.581.1670850.820.04-460+0.77-45.24.950218000
'26/01/3051.85251.851.9+0.1+0.190.3948461.050.03-700-75+4218000
'26/01/2951.751.951.751.8+0.1+0.190.3949660.740.03-300-35.01-1214000
'26/01/285252.151.751.7-0.4-0.770.77921650.560.05-2500-255.01+1215000
'26/01/2752.152.35252.1000.5860531.120.03+20-7-55.04-1214000
'26/01/2652.552.551.752.1-0.6-1.141.521281251.020.07+1000+105.04-2215000
'26/01/23535352.652.7-0.2-0.380.76431520.290.02-1100-115.02-2217000
'26/01/2252.95352.852.9+0.5+0.950.3895841.130.05-600-65.04-2219000
'26/01/2152.552.752.452.4-0.1-0.190.5769800.870.04-1100-115.040221000
'26/01/205252.75252.5+0.2+0.381.3483551.50.04+20-7-55.060221000
'26/01/1952.352.451.952.3+0.2+0.380.961531281.190.08-60-16-225.050221000
'26/01/1652.552.55252.1-0.5-0.950.951712150.790.09-170+0-175.06+1221000
'26/01/1552.652.752.352.6+0.1+0.190.7664890.720.03+160+3.83+19.85.08-3220000
'26/01/1452.252.752.252.5+0.4+0.770.96831330.620.04+2700+275.06-3223000
'26/01/1352.252.75252.1-0.1-0.191.341361231.10.07+4300+435.03+2226000
'26/01/1251.452.451.452.2+0.8+1.561.9596941.020.05+3200+324.98-1224000
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
'26/01/0952.452.451.251.4-1.3-2.472.284444341.020.23-1970-17.5-2144.94+1225000
'26/01/085353.452.452.7-0.3-0.571.891011310.770.05+80-0.16+7.845.17-1224000
'26/01/0752.65352.553+0.2+0.380.9576711.070.04+1100+115.16-9225000
'26/01/0652.55352.552.8+0.3+0.570.95841360.620.04+220-8.25+13.85.14-7234000
'26/01/0553.653.65252.5-0.6-1.133.013182631.210.17-600-124-1845.12+4241000
'26/01/025353.352.953.1-0.2-0.380.751551600.970.08+40+0.55+4.555.18-3237000
'25/12/3153.653.65353.3-0.3-0.561.121231400.880.07-150+0.1-14.95.18+4240000
'25/12/3053.653.853.653.6-0.2-0.370.3747730.640.02-10+0-15.19+2236000
'25/12/2953.954.153.553.8-0.4-0.741.1192751.220.05-50+1.13-3.875.190234000
'25/12/2653.954.353.854.2+0.3+0.560.9365531.230.04+40-16-125.2+1234000
'25/12/2454.454.553.653.9-0.4-0.741.66502080.240.03-600-65.2+1233000
'25/12/2354.154.353.854.3-0.1-0.180.92951270.750.05-50+0.02-4.985.20232000
'25/12/2254.754.75454.4+0.3+0.551.2950670.740.03-1300-135.21-1232000
'25/12/1954.254.353.554.1001.48931070.870.05+140-0.33+13.75.22+1233000
'25/12/1854.154.453.954.1+0.4+0.740.9343660.660.02+70-0.09+6.915.21+1232000
'25/12/175454.253.553.7+0.1+0.191.3183811.020.04+150-48.4-33.45.2-1231000
'25/12/1654.154.153.253.6-0.5-0.921.661861701.10.1-650+0.48-64.55.18-19232000
'25/12/1554.554.55454.1-0.2-0.370.9254560.960.03+400+45.26-1251000
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
'25/12/1255.555.554.254.3-0.1-0.182.39591500.40.03-2000-205.25-1252000
'25/12/1155.355.754.154.4-0.9-1.632.894375360.820.24+550-9+465.27+13253000
'25/12/1055.255.454.855.3-0.2-0.361.08881660.530.05-3700-375.21+2240000
'25/12/0955.755.75555.5-0.1-0.181.261151550.740.06-290-3-325.25-13238000
'25/12/0855.455.755.155.6+0.5+0.911.0974780.950.04+2000+205.29+1251000
'25/12/0555.755.75555.1-0.2-0.361.271181260.940.07-1200-125.26-19250000
'25/12/0455.455.855.255.3-0.1-0.181.08771090.710.04+60-5+15.22-19269000
'25/12/0355.855.955.355.4-0.4-0.721.0884960.870.05+290-30-15.21-4288000
'25/12/0256.656.655.255.8-0.6-1.062.481731900.910.1-740-11-855.18-3292000
'25/12/0155.756.555.756.4+0.7+1.261.441281590.810.07+170-23-65.26+2295000
'25/11/2855.85655.655.7000.721041380.750.06+280-12+165.24-1293000
'25/11/2755.455.754.955.7+0.2+0.361.441341490.90.07-260-10-365.21-4294000
'25/11/2655.155.654.955.5+0.7+1.281.281643300.50.09+400-4005.24+1298000
'25/11/2554.954.954.354.8+0.5+0.921.11431850.770.08-270-10-375.19-2297000
'25/11/2454.654.753.754.3-0.4-0.731.832702860.940.15+520-3+495.23+4299000
'25/11/2154.655.154.354.7001.461321221.080.07+250-14+115.16+4295000
'25/11/2054.855.154.454.7+0.3+0.551.291362280.60.07+540-15.1+38.95.13-3291000
'25/11/1954.454.753.654.4002.021823200.570.1-5800-585.07-28294000
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
'25/11/1854.855.154.154.4-0.7-1.271.811791761.020.1+180+7+255.13-8322000
'25/11/1756.456.455.155.1-1.3-2.32.32304080.560.13-80-38.5-46.55.11+13330000
'25/11/1456.357.255.956.4-0.4-0.72.292502171.150.14+710+13+845.11+14317000
'25/11/1356.55756.456.8001.0622422510.13+660+9+755.03-37303000
'25/11/1257.657.65556.8+0.8+1.434.644587850.580.26-1470+18-1294.95+34340000
'25/11/1155.157.954.656+3.1+5.866.241,3492,7350.490.76+1090-13.2+95.85.12+51306000
'25/11/1053.453.652.952.9+0.3+0.571.331661591.040.09+160+6+224.980255000