≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2017 官田鋼 / K線圖(日)

2017 官田鋼

日期: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.948.92+0.02+0.22%4.48%8.959.168.76
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
630563.7萬4221.49張/筆8.950.59N/AN/A
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)
234207.1萬1961.19張/筆8.86+0.01 (+0.11%)

連續漲跌: 連5漲  ( +0.32元 / +3.71%)

財報評分: 最新23分 / 平均34分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 官田鋼2026年7月自結合併損益 (公告訊息 08/27 15:51)

• 官田鋼受邀參加「統一證券聯合法人說明會」。 (公告訊息 08/27 15:31)

• 台達電攜官田鋼建置80MW大型儲能系統 正式併網啟用 (Anue鉅亨 08/26 20:22)

• 官田鋼董事會通過2026年第2季合併財報 (公告訊息 08/13 16:59)

• 官田鋼代子公司官田投資開發股份有限公司公告之資金貸與餘額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款公告 (公告訊息 08/13 16:40)

• 官田鋼對子公司之資金貸與餘額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款公告 (公告訊息 08/13 15:33)

• 官田鋼2026年6月自結合併損益 (公告訊息 07/24 14:03)

• 官田鋼2026年5月自結合併損益 (公告訊息 06/29 14:46)

2017 官田鋼 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共8,600日
成交價: 8.94元 (+0.02元/ +0.22%)成交張數: 630張成交金額: 564萬元
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4149低
近10日新高
連5漲
(+0.32元/ +3.71%)
第2602低
近11日新高
第5961高
近11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
8.94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
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年
'16/09/23
~09/22
15年
'11/09/26
~09/22
20年
'06/09/25
~09/22
今年
01/02
~09/22
起算價8.748.628.979.199.2610.29.5212.214.421.48.268.135.18.48
漲跌價+0.2+0.32-0.03-0.25-0.32-1.26-0.58-3.26-5.46-12.46+0.68+0.81+3.84+0.46
漲跌幅+2.29%+3.71%-0.33%-2.72%-3.46%-12.4%-6.09%-26.7%-37.9%-58.2%+8.23%+9.96%+75.3%+5.42%
振幅4.81%6.03%6.47%14.9%16%19.3%27.8%45.8%54.8%69.6%379%394%648%31%
成交張數1,4332,2243,9431.88萬3.87萬9.13萬20萬33.4萬62.2萬127萬422萬549萬1,372萬17.6萬
成交金額1,274萬1,964萬3,470萬1.75億3.54億8.42億18.6億33.8億75.6億191億784億882億1,695億16.5億
週轉率0.32%0.5%0.88%4.21%8.66%20.4%44.7%74.8%139%285%944%1229%3070%39.4%

* 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
'26/09/228.959.168.768.94+0.02+0.224.486304221.490.06+1.640+135+137
'26/09/218.898.978.88.92+0.01+0.111.912341961.190.02-28.20+40+11.81.75+168,172000
'26/09/188.8198.748.91+0.17+1.952.975693701.540.05-49.10+28-21.11.76-408,156000
'26/09/178.738.818.78.74+0.01+0.111.262821691.670.02+53.10+4+57.11.77-38,196000
'26/09/168.688.748.648.73+0.11+1.281.165093141.620.04+55.600+55.61.75-28,199000
'26/09/158.648.728.588.62-0.05-0.581.613402071.640.03-95.70+3-92.71.74-138,201000
'26/09/148.758.768.618.67-0.1-1.141.713181981.610.03-70.300-70.31.76+38,214000
'26/09/118.818.878.78.77-0.08-0.91.925163531.460.05-1490+1-1481.74+38,211000
'26/09/108.888.998.848.85-0.06-0.671.682691861.450.02-1020-4-1061.77-308,208000
'26/09/099.019.018.98.91-0.06-0.671.232752651.040.02+21.60-4+17.61.79-188,238000
'26/09/088.929.088.928.97+0.04+0.451.792452081.180.02+78.20-2+76.21.79+388,256000
'26/09/079.149.168.928.93-0.22-2.42.621,0357181.440.09-2390+14-2251.77+348,218000
'26/09/049.049.1999.15+0.15+1.672.115883861.520.05+50.700+50.71.82-568,184000
'26/09/039.079.1599-0.07-0.771.655782882.010.05-88.700-88.71.8+158,240000
'26/09/029.149.159.059.07-0.08-0.871.093552231.590.03-1900-191.82-248,225000
'26/09/019.159.239.039.15+0.02+0.222.197693971.940.07+2490+2+2511.97-1728,249000
'26/08/319.29.329.19.13-0.19-2.042.366384181.530.06-2.9900-2.991.91-148,421000
'26/08/289.459.479.029.32-0.13-1.384.761,8879022.090.18+2140-29+1851.9-2388,435000
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
'26/08/279.929.959.29.45+0.4+4.428.297,0561,8853.740.68-1,0040+18-9861.85+5298,673000
'26/08/269.159.1699.05+0.02+0.221.772671951.370.02-49.30+19-30.32.04-138,144000
'26/08/259.359.49.039.03-0.08-0.884.061,1445841.960.11-15800-1582.05-238,157000
'26/08/249.199.1999.11-0.08-0.872.073263201.020.03-56.500-56.52.08+208,180000
'26/08/219.259.39.19.19002.183243211.010.03-4.850+5+0.152.08+238,160000
'26/08/209.269.279.069.19+0.16+1.772.339894102.410.09+910+31+1222.07-208,137000
'26/08/198.839.128.839.03+0.13+1.463.263682911.260.03+210-2+192.05-98,157000
'26/08/188.758.958.758.9+0.17+1.952.296043211.880.05+11800+1182.07+198,166000
'26/08/178.688.788.688.73+0.05+0.581.151851661.110.02+70+3+102.04+158,147000
'26/08/148.888.888.678.68-0.15-1.72.386083631.670.05-9300-932.04+378,132-100
'26/08/13998.838.83-0.06-0.671.913452621.320.03-48.20+4-44.22.06-198,095010.01
'26/08/129.039.038.878.89-0.01-0.111.82553050.840.02-49.400-49.42.11-128,114010.01
'26/08/119.129.128.898.9-0.22-2.412.524072901.40.04-11900-1192.18-498,126010.01
'26/08/109.019.198.969.12+0.22+2.472.585283271.620.05+1700+3+1732.06+198,175010.01
'26/08/079.049.128.888.9-0.11-1.222.664062391.70.04+720+12+842.03-68,156010.01
'26/08/068.659.078.659.01+0.36+4.164.868795531.590.08+3700-7+3632.01+88,162010.01
'26/08/058.688.758.638.65+0.04+0.461.392512271.10.02+200-7+131.93-138,154010.01
'26/08/048.698.698.558.61-0.04-0.461.622992801.070.03-1000-30-1301.92+498,167010.01
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
'26/08/038.688.788.68.65-0.15-1.72.052962561.160.03-580-14-721.94+528,118010.01
'26/07/318.948.948.758.8+0.16+1.852.22491741.430.02+830+6+891.95-108,066010.01
'26/07/308.978.978.478.64-0.16-1.825.685433231.680.05+1300-23+1071.91+18,076010.01
'26/07/298.798.848.528.8+0.04+0.463.658954641.930.08+2.30+5+7.31.88-168,075+110.01
'26/07/28998.698.76-0.25-2.773.444322921.480.04-820-1-831.87-58,091000
'26/07/278.989.118.959.01+0.03+0.331.783761872.010.03+370+7+441.89-378,096000
'26/07/249.039.038.928.98+0.06+0.671.232981571.90.03+230-1+221.88-328,133000
'26/07/239.029.18.918.92-0.02-0.222.132631481.780.02+270+3+301.88-18,165-100
'26/07/228.9398.918.94+0.03+0.341.012971771.680.03+36.90-13+23.91.87-68,166010.01
'26/07/218.8298.828.91+0.09+1.022.043302751.20.03+2.490-6-3.511.89-178,172010.01
'26/07/209.19.18.88.82-0.09-1.013.373784390.860.03+370+15+521.89+48,189010.01
'26/07/179.119.168.858.91-0.26-2.843.386704201.60.06-3300-4-3341.88-578,185+110.01
'26/07/169.129.269.19.17+0.06+0.661.763432101.630.03+940+5+991.95-198,242000
'26/07/159.029.1399.11+0.13+1.451.453892761.410.04+2530-6+2471.99-478,261000
'26/07/149.19.18.98.98-0.05-0.552.214922931.680.04-52.70+11-41.71.93-328,308000
'26/07/139.139.1999.03-0.09-0.992.085943081.930.05-87.70+3-84.71.94-198,340000
'26/07/099.269.269.049.12-0.05-0.552.43882201.760.04+740-3+711.96+228,359000
'26/07/089.339.339.169.17-0.02-0.221.852983400.880.03-6200-621.94-2098,337000
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
'26/07/079.459.479.179.19-0.26-2.753.176534111.590.06-1440+1-1431.96+1758,546000
'26/07/069.559.729.459.45-0.09-0.942.835444561.190.05-49.100-49.11.99-58,371000
'26/07/039.349.619.349.54+0.14+1.492.878135061.610.08+3560-4+3522.02-518,376000
'26/07/029.29.49.099.4+0.23+2.513.388343902.140.08+4640-1+4621.94+638,427000
'26/07/019.119.229.089.17+0.1+1.11.546014001.50.05+1120-4+1081.83+658,364000
'26/06/309.19.19.039.07+0.06+0.670.784192211.90.04-800-1-811.81+1568,299000
'26/06/299.039.18.959.01+0.01+0.111.676393751.70.06+620+2+641.82+2158,143000
'26/06/269.119.118.939-0.11-1.211.984842871.690.04-30+2-11.9+1127,928000
'26/06/259.239.349.119.11-0.11-1.192.495583171.760.05-23.800-23.81.89+257,816-100
'26/06/249.39.39.29.22-0.04-0.431.083262501.30.03+140+2+161.9+467,791010.01
'26/06/239.459.459.229.26-0.1-1.072.466594411.490.06-88.60-4-92.61.91+1827,745010.01
'26/06/229.339.559.329.36+0.03+0.322.477875191.520.07+1630-7+1561.93+477,563010.01
'26/06/189.279.479.279.33+0.06+0.652.165823631.60.05+62.50+6+68.51.96-2797,516010.01
'26/06/179.49.469.279.27-0.1-1.072.034353831.130.04-70.40+4-66.41.96+297,795-1010.01
'26/06/169.649.739.369.37-0.25-2.63.855247280.720.05-780+1-771.98-87,7660110.14
'26/06/159.859.869.569.62-0.06-0.623.16974751.470.07-41.30+11-30.31.99-707,7740110.14
'26/06/129.29.689.29.68+0.5+5.455.231,3016272.080.12+2910-18+2732.03+4017,8440110.14
'26/06/119.329.3299.18-0.04-0.433.474653331.40.04-1610+15-1461.95+767,4430110.15
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
'26/06/109.169.359.169.22002.065353941.360.05-37.80-6-43.81.98+867,3670110.15
'26/06/099.269.459.159.22-0.08-0.863.235813501.660.05-1410-5-1462+587,2810110.15
'26/06/089.429.429.019.3-0.33-3.434.266793821.780.06-1260+24-1022.09+297,223-1110.15
'26/06/059.839.839.549.63-0.23-2.332.947267101.020.07-930-21-1142.15+737,1940120.17
'26/06/049.6810.159.59.86+0.18+1.866.712,2718832.570.22+1910+2+1932.17-4887,1210120.17
'26/06/039.059.729.029.68+0.63+6.967.732,7441,0132.710.26+1,0050-16+9892.13+2557,609+2120.16
'26/06/029.049.068.859.05+0.01+0.112.321,0504872.160.09-1350-4-1391.91+797,354-1100.14
'26/06/018.999.138.799.04+0.05+0.563.781,3435962.250.12+7570+13+7701.94-1097,275+1110.15
'26/05/298.959.068.928.99001.567434151.790.07+7400+741.79+27,3840100.14
'26/05/288.919.298.918.99+0.08+0.94.261,1255731.960.1+1470+8+1551.78+87,3820100.14
'26/05/278.918.958.778.91+0.08+0.912.048144331.880.07+2900+9+2991.74-17,3740100.14
'26/05/269.269.268.818.83-0.37-4.024.891,6239831.650.15-5840-16.1-6001.67+107,3750100.14
'26/05/258.519.378.519.2+0.68+7.9810.12,8401,3982.030.26+1730+5.08+1781.78+2797,3650100.14
'26/05/228.568.648.478.52-0.03-0.351.995833781.540.05-75.80+8-67.81.7+87,0860100.14
'26/05/218.598.68.518.55+0.03+0.351.063042221.370.03+20.90-22-1.131.65+627,0780100.14
'26/05/208.558.558.468.52+0.02+0.241.063201871.710.03+270+11+381.64+97,0160100.14
'26/05/198.478.628.448.5+0.03+0.352.134942881.720.04+590+34+931.63-37,0070100.14
'26/05/188.58.68.438.47-0.03-0.3525692772.050.05-3500-351.63+47,0100100.14
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
'26/05/158.788.788.58.5-0.22-2.523.219294442.090.08-4640+1-4631.62-227,0060100.14
'26/05/148.818.898.598.72-0.2-2.243.369976211.610.09+1300-20+1101.71-417,0280100.14
'26/05/138.898.928.748.92-0.02-0.222.015343131.710.05+77.10-1+76.11.67+147,0690100.14
'26/05/129.29.28.888.94-0.21-2.33.57695201.480.07-3310-10-3411.65+297,055-3100.14
'26/05/118.869.178.869.15+0.31+3.513.511,2625512.290.11+35.10-4+31.11.7+637,026+3130.19
'26/05/088.858.978.728.84002.836644011.660.06-1830+1-1821.7+16,9630100.14
'26/05/078.88.868.648.84+0.14+1.612.538264181.980.07+470+1+481.73-176,9620100.14
'26/05/068.78.738.638.7+0.03+0.351.157843412.30.07+2140+1+2151.72-96,9790100.14
'26/05/058.638.758.68.67+0.04+0.461.746533691.770.06-1690-5-1741.65+76,9880100.14
'26/05/048.748.798.68.63+0.01+0.122.26444301.50.06-2170+9-2081.68+76,9810100.14
'26/04/308.888.888.628.62-0.2-2.272.956143941.560.05-2910+24-2671.706,9740100.14
'26/04/298.758.858.78.82+0.07+0.81.715523741.480.05+30+4+71.76-36,9740100.14
'26/04/288.668.798.668.75+0.09+1.041.53623001.210.03+1410-37+1041.8-146,9770100.14
'26/04/278.828.828.648.66-0.13-1.482.057653961.930.07+1660-6+1601.76+36,9910100.14
'26/04/248.98.918.778.79-0.11-1.241.576173851.60.05-300+11-191.72-196,988-1100.14
'26/04/239.049.118.768.9-0.12-1.333.881,2047231.660.11-2500-6-2561.7-27,007-1110.16
'26/04/229.29.29.019.02-0.13-1.422.087605061.50.07-1060+11-951.72+37,0090120.17
'26/04/219.139.29.089.15+0.05+0.551.328835061.740.08+1910+10+2011.74+97,006+1120.17
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
'26/04/209.339.359.19.1-0.23-2.472.687495811.290.07-14600-1461.68-476,997+1110.16
'26/04/179.479.559.239.33-0.1-1.063.391,0786401.680.1-1560-3-1591.69+177,0440100.14
'26/04/169.519.69.439.43-0.08-0.841.796894651.480.07+230+6+291.71-17,0270100.14
'26/04/159.669.669.479.51-0.09-0.941.981,2235932.060.12-15900-1591.7+97,0280100.14
'26/04/149.829.839.529.6-0.2-2.043.161,1617981.450.11-2060+6-2001.68-227,0190100.14
'26/04/139.729.869.729.8+0.08+0.821.445353241.650.05+24600+2461.76-217,0410100.14
'26/04/109.879.879.79.72-0.08-0.821.736893921.760.07-400+2-381.75-607,062-10100.14
'26/04/099.899.99.729.8-0.07-0.711.825873881.510.06+760-5+711.75+27,1220200.28
'26/04/089.719.879.79.87+0.17+1.751.757093991.780.07+1920+21+2131.75+247,1200200.28
'26/04/079.889.939.79.7-0.16-1.622.336913951.750.07-730-2-751.7+27,096-1200.28
'26/04/029.959.959.89.86-0.09-0.91.515133421.50.05-2800-281.72-857,0940210.3
'26/04/0110.0510.059.949.95+0.05+0.511.114673191.460.05+260+22+481.71-167,179+1210.29
'26/03/3110.1510.159.859.9-0.15-1.492.991,0965701.920.11-13900-1391.7-407,195+9200.28
'26/03/309.9910.259.9310.05003.181,0024342.310.1-770-16-931.73+157,2350110.15
'26/03/271010.19.8410.05002.596974741.470.07+32.80+3+35.81.74+197,2200110.15
'26/03/2610.310.39.9910.05-0.15-1.473.041,2614782.640.13+1730-13+1601.75+467,201+2110.15
'26/03/2510.310.410.1510.2002.459064292.110.09-1080+12-961.81+437,155-390.13
'26/03/2410.310.410.0510.2-0.1-0.973.41,3636082.240.14+1260+4+1301.84+837,112+1120.17
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
'26/03/2310.710.9510.210.3-0.55-5.076.914,0951,6532.480.43-2470-21.5-2691.82-3687,029+8110.16
'26/03/2010.210.910.1510.85+0.94+9.497.578,6173,4932.470.91-1,3210+797-5241.87+1,5107,397+130.04
'26/03/199.9910.29.739.91-0.09-0.94.71,5367821.960.15+820+2+842.1-645,887+220.03
'26/03/189.610.059.5810+0.43+4.494.912,1518732.460.21+4840-1+4832.09+1405,951000
'26/03/179.529.669.499.57+0.09+0.951.796803861.760.07+1620+6+1682-915,811000
'26/03/169.69.729.489.48-0.1-1.042.516924901.410.07-1330-5-1381.97-135,902-100
'26/03/139.749.749.569.58-0.2-2.041.847614091.860.07-2320-13.5-2461.99+75,915-110.02
'26/03/129.859.879.739.78-0.12-1.211.417844451.760.08+2540-6+2482.03+345,908020.03
'26/03/111010.29.99.9-0.1-131,5058301.810.15-3960-3.89-4001.97-55,874020.03
'26/03/109.710.059.6710+0.4+4.173.961,2875362.40.13+100+2.99+132.05+3775,879-120.03
'26/03/099.799.799.549.6-0.39-3.92.51,5747812.010.15-50.80-31-81.82.07-755,502-130.05
'26/03/069.459.999.49.99+0.44+4.616.181,3907801.780.14+2520+0.06+2522.07-365,577+240.07
'26/03/059.69.749.469.55+0.05+0.532.958625071.70.08-490-7.08-56.12.01+15,613020.04
'26/03/049.99.959.489.5-0.5-54.71,9899732.040.19-2190-27.1-2462.01+725,612-320.04
'26/03/0310.2510.259.6310006.23,2151,8751.710.32-6130-0.49-6132.1+3035,540-250.09
'26/03/029.710.39.4410+0.27+2.778.845,1282,0352.520.51-3530-4.24-3572.22+1355,237+170.13
'26/02/269.059.748.979.73+0.71+7.878.544,7411,9632.420.45+9870+175+1,1632.31+6915,102+660.12
'26/02/258.889.158.889.02+0.19+2.153.061,8788222.280.17+6560-0.99+6552.09+854,411000
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
'26/02/248.838.888.778.83-0.01-0.111.248414481.880.07-1170+5-1121.96+504,326000
'26/02/238.928.938.738.84-0.01-0.112.268245771.430.07-1000+3.27-96.71.98-534,276000
'26/02/118.788.928.78.85+0.18+2.082.547614671.630.07+2950+26+3212+34,329000
'26/02/108.698.88.678.67-0.02-0.231.54803751.280.04+770+3+801.95-304,326000
'26/02/098.758.768.638.69+0.02+0.231.56102962.060.05+530+0.7+53.71.9304,356000
'26/02/068.888.888.578.67-0.21-2.363.498164621.770.07-2710-4.52-2761.91-144,356000
'26/02/058.888.918.88.88001.243702071.790.03-16600-1661.94+214,370000
'26/02/048.858.968.758.88+0.1+1.142.397743652.120.07+2110+1+2121.98-564,349000
'26/02/038.9298.788.78-0.15-1.682.467905561.420.07-2050+0.3-2051.92-794,405000
'26/02/029.059.228.98.93-0.1-1.113.541,8487172.580.17-3230+8.37-3151.97+1024,484000
'26/01/309.19.328.919.03-0.05-0.554.523,8231,5412.480.35+40+1.41+5.412.03+854,382000
'26/01/298.879.518.849.08+0.24+2.717.585,9972,4102.490.56-6240+861+2372.03+1074,297000
'26/01/288.838.928.788.84+0.06+0.681.599394212.230.08+2370-0.14+2372.12+454,190000
'26/01/278.999.048.788.78-0.21-2.342.897166561.090.06-2820-2.8-2852.06+494,145000
'26/01/268.729.18.728.99+0.22+2.514.331,8077002.580.16+7390+260+9992.13-1154,096000
'26/01/238.828.928.768.77-0.05-0.571.815382991.80.05+570-0.24+56.81.96+264,211000
'26/01/22998.778.82-0.03-0.342.65543861.440.05-94.30-2.94-97.31.95-294,185-1000
'26/01/218.948.948.778.85-0.09-1.011.98055601.440.07-1890-19.4-2081.96-634,2140100.24
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
'26/01/209.029.028.928.94-0.07-0.781.117986871.160.07-3280-3-3311.99+594,2770100.23
'26/01/198.959.18.899.01-0.01-0.112.331,0145211.950.09+3100+11.7+3222.08+324,2180100.24
'26/01/169.269.2699.02-0.08-0.882.869885621.760.09-2760+2-2742.01+1004,1860100.24
'26/01/159.179.339.079.1+0.07+0.782.881,6097192.240.15+2930-6+2872.05+1934,0860100.24
'26/01/1499.128.979.03+0.03+0.331.678363732.240.08+720-1+711.99+863,8930100.26
'26/01/138.959.098.779+0.15+1.693.628754421.980.08+1190+5.28+1241.98+773,807-4100.26
'26/01/128.849.098.828.85+0.01+0.113.057574591.650.07+350+5.11+40.11.96+283,7300140.38
'26/01/098.968.968.788.84-0.16-1.7828734302.030.08-1120-0.86-1131.95-663,702+10140.38
'26/01/089.79.7499-0.17-1.858.074,0261,5372.620.37-6960-4-7001.97-883,768040.11
'26/01/078.349.178.339.17+0.83+9.9510.13,8741,7792.180.35+9010+191+1,0922.11+5583,856+440.1
'26/01/068.378.468.328.34-0.01-0.121.684132421.710.03-1060-0.3-1061.92-473,298000
'26/01/058.58.528.338.35-0.14-1.652.247834171.880.07-1840-8.75-1931.94+453,345000
'26/01/028.538.538.438.49+0.01+0.121.182632081.260.02+560+0.63+56.61.98-53,300000
'25/12/318.548.68.488.48-0.03-0.351.413832721.410.03+390+3.18+42.21.96+243,305000
'25/12/308.578.578.438.51001.653501761.990.03+210-0.1+20.91.95+63,281000
'25/12/298.518.678.488.51002.236083771.610.05+1940+6.65+2011.95+73,275000
'25/12/268.398.628.398.51+0.09+1.072.734062831.440.03+110+0.27+11.31.9-203,268000
'25/12/248.458.488.378.42-0.03-0.361.32262360.960.02-120-1-131.91+343,288000
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
'25/12/238.458.488.448.45000.4790960.940.01-900-91.91+73,254000
'25/12/228.468.58.48.45+0.01+0.121.183112571.210.03+570+0.73+57.71.92+253,247000
'25/12/198.418.518.418.44+0.04+0.481.192811831.540.02+1150-0.78+1141.91+193,222000
'25/12/188.58.58.358.4-0.04-0.471.781751531.140.01-40+3.13-0.871.89+83,203000
'25/12/178.428.528.428.44-0.03-0.351.183072481.240.03-10+1.76+0.761.89+143,195-100
'25/12/168.548.548.428.47-0.09-1.051.42992851.050.03-1440-8.44-1521.9+513,181+110.03
'25/12/158.48.78.48.56+0.16+1.93.575073501.450.04+1400-2.02+1381.93+563,130000
'25/12/128.428.528.368.4+0.06+0.721.922462241.10.02+920+1+931.9-183,074000
'25/12/118.378.418.348.34-0.03-0.360.841881451.30.02+30+0.6+3.61.88-683,092000
'25/12/108.398.448.378.37-0.01-0.120.841081120.970.01-12.20+0.84-11.41.88-83,160000
'25/12/098.48.448.368.38-0.02-0.240.951281380.920.01+120-3.38+8.621.88-223,168000
'25/12/088.578.578.48.4-0.17-1.981.983352941.140.03-50.90+5.55-45.31.88+383,190000
'25/12/058.838.838.578.57-0.29-3.272.933582861.250.03-800+3.09-76.91.89+443,152000
'25/12/048.918.918.838.86000.9162971.670.01+440+4+481.9+23,108000
'25/12/038.838.888.798.86+0.03+0.341.021962070.950.02+370-12.2+24.81.89+133,106000
'25/12/028.788.868.788.83+0.13+1.490.923651891.930.03+1240-4.01+1201.89-33,093000
'25/12/018.688.868.688.7-0.11-1.252.042862281.260.03+590-8.05+50.91.86-863,096000
'25/11/288.838.98.788.81-0.04-0.451.361832000.910.02-620+11-511.85-113,182000
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
'25/11/278.78.958.78.85+0.12+1.372.864192811.490.04-940-11-1051.86-93,193000
'25/11/268.448.88.448.73+0.33+3.934.294312951.460.04+880+9.38+97.41.88-403,202000
'25/11/258.378.458.328.4001.552572361.090.02+890-1.17+87.81.86-153,242000
'25/11/248.348.488.348.4+0.06+0.721.681471081.360.01+510+8.72+59.71.84+123,257000
'25/11/218.38.428.38.34-0.09-1.071.423402571.320.03+68.40+14.4+82.81.83-103,245000
'25/11/208.518.518.398.43+0.04+0.481.431801641.10.02-200+7.88-12.11.82+413,255000
'25/11/198.568.578.38.39-0.17-1.993.153603061.180.03-1520+6.79-1451.82+233,214000
'25/11/188.678.678.428.56-0.11-1.272.883023140.960.03-860-10.7-96.71.85+123,191000
'25/11/178.978.978.678.67-0.24-2.693.372662950.90.02-1220-14.5-1361.89+233,179000
'25/11/148.999.068.918.91-0.08-0.891.673982631.510.04+1770-2.4+1751.91+193,156000
'25/11/138.989.068.928.99+0.05+0.561.574082481.640.04+1390-1+1381.88+313,137000
'25/11/128.629.018.628.94+0.21+2.414.475373001.790.05+2080+11+2191.85+233,106000
'25/11/118.838.838.678.73-0.07-0.81.822051841.120.02-91.80-0.51-92.31.8+463,083000
'25/11/108.938.938.738.8-0.07-0.792.251842680.690.02-610+3.58-57.41.82+403,037000
'25/11/078.888.948.818.87-0.06-0.671.463802961.280.03+770-20+571.83+122,997000
'25/11/068.878.958.88.93+0.05+0.561.693722701.380.03+660+12+781.82+442,985-100
'25/11/058.528.888.428.88+0.38+4.475.419565921.620.08-660-14.3-80.31.81+3422,941010.03
'25/11/048.68.68.478.5-0.1-1.161.513463211.080.03-380+2.61-35.41.8202,599010.04
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
'25/11/038.728.728.68.6-0.12-1.381.383193041.050.03-1190+21.1-97.91.82-182,599010.04
'25/10/318.768.778.718.72-0.04-0.460.682011791.120.02-150+12.3-2.711.84+362,617010.04
'25/10/308.848.888.718.76-0.08-0.91.926023101.940.05-1110+0.88-1101.84+42,581010.04
'25/10/298.848.98.88.84+0.01+0.111.134082851.430.04-1040+1.12-1021.86+282,577-110.04
'25/10/289.029.028.88.83-0.16-1.782.455293771.40.05-2880-9.15-2971.87+332,549020.08
'25/10/278.928.998.838.99+0.07+0.781.798995191.730.08+120+35.8+47.81.93-602,516+120.08
'25/10/238.99.038.98.92-0.03-0.341.453121981.570.03+530-0.74+52.31.91-22,576010.04
'25/10/228.948.998.98.95+0.03+0.341.012932011.460.03+230+66+891.89-62,578010.04
'25/10/219.069.068.888.92-0.08-0.8926434541.420.06-1670+4.29-1631.88-22,584010.04
'25/10/209.089.158.989-0.08-0.881.876394961.290.06-1380+0.91-1371.91+102,586010.04
'25/10/179.189.189.039.08-0.03-0.331.6528128210.03+260+0.94+26.91.93+122,576010.04
'25/10/169.199.29.19.11-0.05-0.551.096402882.220.06+64.70+25.6+90.21.92-342,564010.04
'25/10/159.239.269.19.16-0.09-0.971.736043181.90.06-1170+199+81.91.9+42,598010.04
'25/10/149.169.319.169.25+0.05+0.541.635493521.560.05-1740+0.47-1731.93+962,594010.04
'25/10/139.29.269.119.2-0.11-1.181.614453631.230.04-2030+74.8-1281.9-5422,498010.04
'25/10/099.319.389.299.31000.972572680.960.02+3500+351.95+93,040010.03
'25/10/089.329.439.289.31+0.01+0.111.612722301.180.03+230+6+291.94-43,031+110.03
'25/10/079.369.369.259.3+0.01+0.111.183612921.240.03-720+7.75-64.21.94+13,035000
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
'25/10/039.379.419.279.29-0.12-1.281.494543631.250.04-900+0.64-89.41.95+113,034000
'25/10/029.529.529.419.41-0.07-0.741.163582231.610.03-400+0.09-39.91.98+193,023000
'25/10/019.569.569.449.48-0.04-0.421.2618018110.02-280+4.45-23.62.1+23,004000
'25/09/309.589.589.469.52+0.02+0.211.262311901.220.02-67.50+11-56.52.11+123,002000
'25/09/269.649.649.459.5-0.14-1.451.972482750.90.02-1390+4-1352.12+82,990000
'25/09/259.529.749.529.64+0.14+1.472.327543941.910.07+2210+7.86+2292.14-62,982000
'25/09/249.59.59.459.5+0.02+0.210.531881841.020.02-230+3-202.1-22,988-100
'25/09/239.519.559.479.48-0.04-0.420.843162641.20.03-82.500-82.52.1-172,990010.03