≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1617 榮星 / K線圖(日)

1617 榮星

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
18.5518.45+0.1+0.54%2.71%18.718.8518.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
376700.2萬2571.46張/筆18.61.3513.540.03
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)
294540.5萬2631.12張/筆18.41+0.5 (+2.79%)

連續漲跌: 連3漲  ( +0.95元 / +5.4%)

財報評分: 最新40分 / 平均41分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 子公司資金貸與金額符合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 (公告訊息 08/19 16:50)

• 榮星董事會通過2026年第二季合併財務報告 (公告訊息 08/12 15:41)

• 榮星2026年第二季財務報告董事會召開日期 (公告訊息 08/03 15:28)

• 快訊／台股收跌221.57點　台積電漲30元至2320 (ETtoday新聞雲 07/20 13:35)

• 又有被動元件股遭處置！信昌電等3檔股票明起被關到7/30 (Anue鉅亨 07/16 19:47)

• 訂定現金股利配息基準日 (公告訊息 07/07 16:09)

• 快訊／台股7檔飆股「抓去關」　下周一起處置至 7/17 (ETtoday新聞雲 07/03 18:18)

• 係因榮星有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 07/02 15:04)

• 榮星一一五年股東常會重要決議事項 (公告訊息 06/16 14:53)

1617 榮星 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共7,056日
成交價: 18.55元 (+0.1元/ +0.54%)成交張數: 376張成交金額: 700萬元
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1037高
近10日新高
連3漲
(+0.95元/ +5.4%)
第946高
近9日新高
第810高
近9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
18.55元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價17.617.518.5517.3516.214.914.752116.117.26.4512.159.5814.75
漲跌價+0.95+1.050+1.2+2.35+3.65+3.8-2.45+2.45+1.35+12.1+6.4+8.97+3.8
漲跌幅+5.4%+6%0%+6.92%+14.5%+24.5%+25.8%-11.7%+15.2%+7.85%+188%+52.7%+93.6%+25.8%
振幅6.53%8.86%8.36%15.6%70.7%86.9%88.5%63.8%120%112%409%222%298%87.8%
成交張數9281,2862,9731.11萬7.21萬8.61萬12.1萬20.9萬61.6萬65.4萬89.1萬97.7萬153萬10.6萬
成交金額1,703萬2,334萬5,342萬2.05億14.7億16.9億22.6億38.7億142億149億187億196億266億20.2億
週轉率0.55%0.76%1.75%6.56%42.5%50.8%71.7%123%363%386%526%577%902%62.4%

* 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
'26/09/1818.718.8518.3518.55+0.1+0.542.713762571.460.07+79.40+2+81.420+471,766070.4
'26/09/1718.118.718.118.45+0.5+2.793.342942631.120.05+1150+1+11619.9-71,719+270.41
'26/09/1617.7518.317.717.95+0.35+1.993.412572051.260.05+90.10+3+93.119.8-231,726050.29
'26/09/1517.6517.817.4517.6-0.05-0.281.982041591.280.04+38.30+1+39.319.8-181,749-150.29
'26/09/1417.5517.917.317.65+0.15+0.863.431541411.090.03-3.970-0.16-4.1419.801,767060.34
'26/09/1117.9517.9517.517.5-0.55-3.052.492952141.380.05-1770-4.01-18119.8+51,767060.34
'26/09/1017.9518.317.6518.05+0.25+1.43.653092271.360.06+20.10-2.26+17.819.9+201,762060.34
'26/09/0917.651817.6517.8+0.25+1.421.993061891.620.05+1170+0.08+11719.9-201,742+160.34
'26/09/0817.8517.8517.517.55-0.3-1.681.963232511.290.06-43.50+0.48-4319.8+111,762+250.28
'26/09/0718.718.717.8517.85-0.7-3.774.584543851.180.08-2050-6.95-21219.8+211,751030.17
'26/09/0418.618.818.318.55+0.25+1.372.732912391.220.05-58.50+13-45.520+151,730030.17
'26/09/0319.219.418.2518.3-0.7-3.686.059615491.750.18-3250+0.2-32520-121,715030.17
'26/09/0219.319.618.7519-0.6-3.064.342,4011,1662.060.46-9240-51.4-97520.2+1121,727030.17
'26/09/0118.119.618.0519.6+1.75+9.88.682,1281,1391.870.4-23.90+47.8+2420.8+91,615030.19
'26/08/3117.5517.917.2517.85+0.15+0.853.673592631.370.06-50-3.79-8.7920.8+211,606030.19
'26/08/2818.3518.417.6517.7-0.45-2.484.134693211.460.08+33.10+2+35.120.8+211,585030.19
'26/08/2717.818.417.6518.15+0.35+1.974.215453851.410.1+1120+1+11320.8-181,564030.19
'26/08/2617.45181717.8+0.6+3.495.813943591.10.07+24.70+1.48+26.220.7+331,582+130.19
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
'26/08/2517.317.316.917.2-0.15-0.862.311861531.220.03+55.10-5.06+50.120.7+51,549020.13
'26/08/2417.5517.7517.317.35-0.2-1.142.561621571.030.03+110+0.05+11.120.6+181,544020.13
'26/08/2117.617.6517.417.55001.421131061.060.02+90-0.08+8.9220.6-51,526020.13
'26/08/2017.617.717.4517.55+0.2+1.151.441431201.20.03+110-0.39+10.620.6-111,531020.13
'26/08/1917.517.7517.3517.35-0.35-1.982.263512461.430.06-540+0.73-53.320.6+261,542+120.13
'26/08/1818.218.417.617.7-0.5-2.754.44563581.270.08+99.80+3.05+10320.7-41,516-1010.07
'26/08/1718.518.718.218.2-0.35-1.892.75733471.650.11+43.50+1.01+44.520.6-651,520+4110.72
'26/08/1418.619.218.518.55-0.05-0.273.766533711.760.12+1720+4.43+17720.6-111,585070.44
'26/08/1319.219.4518.618.6-0.4-2.114.479565351.790.18+1350-7.94+12720.5-831,596070.44
'26/08/121919.1518.8519001.585753851.490.11+2780+5+28320.4-1421,679-570.42
'26/08/1119.119.4518.719+0.05+0.263.966735341.260.13-64.10-4-68.120.3+431,821+5120.66
'26/08/1018.4519.318.4518.95+0.75+4.124.671,1836981.690.22+3600-7+35320.3+281,778070.39
'26/08/0718.351918.218.2-0.2-1.094.359165501.670.17-98.70+14.9-83.820.1-421,750-370.4
'26/08/0618.41918.218.4-0.15-0.814.311,0167891.290.19+26.80-9.12+17.620.1-1521,792-4100.56
'26/08/0519.419.818.4518.55+0.3+1.647.44,1572,2991.810.78-7430-71.5-81420.1+1221,944+12140.72
'26/08/0416.6518.2516.518.25+1.65+9.9410.53,9521,4792.670.71+94.40+47.4+14220.5+2961,822+120.11
'26/08/0316.05171616.6+0.4+2.476.174713291.430.08+83.90-1.97+81.920.5-351,526+110.07
'26/07/3116.2516.615.8516.2+0.7+4.524.847804311.810.13-400+2-3820.4+381,561000
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
'26/07/3016.3516.3515.515.5-0.8-4.915.215935771.030.09-92.60-10-10320.4-221,523000
'26/07/2917.0517.2515.616.3-0.95-5.519.571,2917971.620.21+3300+2.46+33320.3-3281,545000
'26/07/2817.2517.8516.9517.25-0.7-3.95.015303841.380.09-17.60+26.5+8.9220.1-341,873000
'26/07/2717.718.1517.317.95-0.2-1.14.685934401.350.1+80.50-23+57.520.1-291,907000
'26/07/2418.5518.8517.918.15-0.5-2.685.097875401.460.14-2020+6.22-19620.1+31,936000
'26/07/2320.120.1518.819.25-0.45-2.286.851,2496981.790.24+3230+0.93+32420.2-941,933000
'26/07/2219.920.9519.519.7+0.45+2.347.531,2948091.60.26+97.80-6.92+90.920.1-572,027000
'26/07/21192018.619.25-0.15-0.777.221,5921,0511.510.31+1050+4.83+11020-792,084000
'26/07/2021.0521.0519.419.4-2.15-9.987.661,2027651.570.23+76.80-7.06+69.720-2952,163-600
'26/07/1722.652321.5521.55-2.35-9.836.071,1137751.440.24+150+1.99+1719.9-4442,458+260.24
'26/07/162424.1523.5523.9002.514783741.280.11+50+1+620+292,902040.14
'26/07/1523.424.323.3523.9+0.5+2.144.066434401.460.15+100-6.17+3.8320-342,873040.14
'26/07/1424.424.522.923.4-1.1-4.496.538666001.440.2+490+15.8+64.820+622,907-140.14
'26/07/1323.824.523.424.5+1+4.264.681,3678551.60.33+510+3.98+5519.9+902,845050.18
'26/07/0924.724.723.523.5-0.95-3.894.919645791.660.23+240+6+3019.9+1122,755050.18
'26/07/0825.525.523.4524.45-0.25-1.018.31,3829131.510.33-370+2.19-34.819.9+1022,643-1750.19
'26/07/0726.726.724.124.7-2-7.499.741,8241,3391.360.46-80-3.81-11.819.9-2012,541-26220.87
'26/07/0626.9526.9525.826.7+2.2+8.984.693,3322,0541.620.88-490-21.1-70.119.9+1442,742-96481.75
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
'26/07/0322.324.522.0524.5+2.2+9.87114,4802,1152.121.07+1270+25.2+15220+6842,598+1361445.54
'26/07/0222.92420.622.3-0.55-2.4114.911,7856,2021.92.59+6960-1,197-50119.8+911,914-380.42
'26/07/0122.8522.8522.8522.85+2.05+9.8601,0594322.450.24-20+482+48019.4-351,823+4110.6
'26/06/3020.820.820.820.8+1.85+9.7608123092.630.1700+1+119.4-241,858+770.38
'26/06/2918.9518.9518.9518.95+1.7+9.8601,1564082.830.22-60+713+70719.4-201,882000
'26/06/2617.0517.8516.417.25+0.2+1.178.51,5161,2481.210.26+57.70-7.16+50.519.4+1401,902000
'26/06/2515.917.4515.7517.05+1.15+7.2310.71,8591,0231.820.32+4.30-3.82+0.4719.4+5181,762000
'26/06/2415.9515.9515.7515.9+0.1+0.631.27971200.810.02+170+0.09+17.119.4-21,244000
'26/06/23161615.7515.8-0.15-0.941.571611770.910.03+410+0.57+41.619.5+111,246000
'26/06/2216.3516.415.9515.95-0.25-1.542.782112550.830.03+11.30+1.76+13.119.4+211,235000
'26/06/1816.516.51616.2-0.2-1.223.051751631.070.03-10-0.21-1.2119.4+91,214000
'26/06/1716.316.5516.116.4+0.05+0.312.75851010.840.01+120+2.05+1419.4+11,205000
'26/06/1616.516.616.3516.35-0.1-0.611.5268960.710.01+500+519.4-161,204000
'26/06/1516.5516.616.416.45+0.05+0.31.221652040.810.03+43.70-0.33+43.419.4+11,220000
'26/06/1216.516.616.216.4+0.2+1.232.471751731.010.03+31.10+5+36.119.4-111,219000
'26/06/1116.316.3515.9516.2+0.05+0.312.481721860.920.03+18.80+1.53+20.319.4+61,230000
'26/06/1016.616.816.116.15-0.4-2.424.231982210.90.03+16.20-0.21+1619.4-31,224000
'26/06/0916.516.716.116.55+0.45+2.83.731952100.930.03-3.310-1.46-4.7819.4+21,227000
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
'26/06/0815.1516.115.1516.1-0.6-3.595.691962840.690.03-80-12.2-20.219.4-61,225000
'26/06/0516.616.816.216.7003.593952921.350.07+23.10+2.56+25.719.4-581,231000
'26/06/0417.117.716.716.7-0.4-2.345.857475541.350.13-1660+1-16519.3+51,289000
'26/06/0316.5517.616.3517.1+0.6+3.647.581,0407071.470.18+1320-21+11119.4+561,284000
'26/06/02171716.416.5-0.4-2.373.555503841.430.09-410-15.1-56.119.4-61,228-100
'26/06/011717.451616.9+0.95+5.969.091,2868691.480.21-2560+6.22-25019.4-11,234+110.08
'26/05/2914.71614.715.95+1.4+9.628.937534231.780.12-160-3.95-19.919.5+161,235000
'26/05/2814.6514.8514.5514.55-0.1-0.682.052552011.270.04+610-1.03+6019.5+51,219000
'26/05/2714.814.814.6514.65-0.1-0.681.021541830.840.02+460+0.29+46.319.5+21,214000
'26/05/2614.7514.8514.6514.75+0.05+0.341.361012060.490.01+130-4.94+8.0619.5+21,212000
'26/05/251515.1514.714.7-0.2-1.343.021932770.70.03-480+4.14-43.919.5+31,210000
'26/05/2214.551514.3514.9+0.35+2.414.473824160.920.06+680+0.59+68.619.5+11,207000
'26/05/2114.514.7514.514.55+0.25+1.751.751531141.340.02+370-5.99+3119.4-121,206000
'26/05/2014.314.41414.3002.8701050.660.01-100+0.31-9.6919.4-31,218000
'26/05/1914.214.3514.114.3+0.1+0.71.76541180.460.01+40-0.16+3.8419.4-21,221000
'26/05/1814.214.31414.2-0.1-0.72.11521930.790.02-30-0.76-3.7619.4+71,223000
'26/05/1514.9514.9514.314.3-0.5-3.384.393803291.150.06-1010+0.04-10119.4+341,216000
'26/05/1414.915.0514.814.8-0.4-2.631.642482231.110.04-530+0.59-52.419.5+121,182000
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
'26/05/1314.915.3514.915.2+0.35+2.363.033402191.550.05-330+0.19-32.819.5+101,170000
'26/05/1215.1515.1514.814.85-0.05-0.342.351501491.010.02-210-2.21-23.219.6+51,160000
'26/05/1115.115.1514.5514.9-0.15-13.992262151.050.03+240-1.06+22.919.6+91,155000
'26/05/0815.315.314.915.05002.662571961.310.04-130-0.26-13.319.6-41,146000
'26/05/0715.115.1514.915.05001.662441731.410.04+150+2.43+17.419.6+231,150000
'26/05/0615.0515.1514.915.05+0.05+0.331.672701721.570.04+500-81.1-31.119.5-41,127000
'26/05/0515.1515.1514.9515-0.15-0.991.321201650.730.02-90-3.29-12.319.5-81,131-100
'26/05/041515.651515.15+0.15+14.332412061.170.04+330+66+9919.5+161,139010.09
'26/04/3015.2515.31515-0.25-1.641.971231590.770.02-190-4.62-23.619.5+111,123010.09
'26/04/2915.215.2514.515.25+0.2+1.334.981441251.150.02+110+3.75+14.719.5+171,112010.09
'26/04/2815.215.251515.05+0.05+0.331.6790841.070.01+100-1.39+8.6119.501,095010.09
'26/04/2715.815.814.8515-0.65-4.156.072052220.920.03+370+0.69+37.719.5-101,095+110.09
'26/04/2415.4515.7515.4515.65+0.3+1.951.951151141.010.02-210-0.46-21.519.5+31,105000
'26/04/2315.6515.7515.215.35-0.25-1.63.531751731.010.03-160+1.6-14.419.5-171,102000
'26/04/2215.9515.9515.615.6-0.25-1.582.211081120.960.02+20-4-219.5-11,119000
'26/04/2116.0516.0515.815.85-0.1-0.631.572272211.030.04+150-0.66+14.319.5-381,120000
'26/04/2015.7516.515.515.95+0.2+1.276.354693161.490.07+890+0+8919.5+631,158000
'26/04/1716.616.615.715.75-0.15-0.945.661401790.780.02-38.60+0.5-38.119.4+61,095000
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
'26/04/1615.616.0515.615.9+0.35+2.252.893051891.620.05+1430+2.08+14519.5-81,089000
'26/04/1515.415.5515.2515.55+0.15+0.971.951841910.960.03+420+17.7+59.719.4+31,097000
'26/04/1415.815.815.2515.4+0.2+1.323.621451391.050.02+150+1.92+16.919.4+181,094000
'26/04/1315.115.314.915.2+0.5+3.42.721471201.220.02+320-0.17+31.819.3-41,076000
'26/04/1014.8514.914.714.7-0.1-0.681.35531050.510.01+120+0.14+12.119.301,080000
'26/04/0914.851514.6514.8-0.05-0.342.3675641.170.01+50+0.38+5.3819.3+41,080000
'26/04/0814.751514.714.85+0.2+1.372.05102751.350.02+490+1.84+50.819.3-31,076000
'26/04/0714.514.6514.514.65-0.05-0.341.0250660.750.01+150-0.38+14.619.3+31,079000
'26/04/0214.7514.914.614.7-0.05-0.342.03106731.450.02-570-6.03-6319.3-11,076000
'26/04/0114.6514.814.6514.75+0.25+1.721.0352640.820.01-30+5.25+2.2519.301,077000
'26/03/3114.5514.8514.514.5-0.05-0.342.411891771.070.03+110+14.9+25.919.3-141,077000
'26/03/3014.514.6514.3514.55-0.05-0.342.05581010.570.01-100-2.08-12.119.3+61,091000
'26/03/2714.614.614.3514.6001.7144880.510.01+600+619.3-41,085000
'26/03/2614.714.814.5514.6-0.05-0.341.7172800.90.01+90-0.14+8.8619.4+111,089000
'26/03/2514.614.814.5514.65+0.15+1.031.7268790.860.01-30+4.82+1.8219.4-31,078000
'26/03/2414.714.714.414.5+0.05+0.352.082371381.720.03-200-1.88-21.919.4+971,081000
'26/03/2314.814.814.314.45-0.45-3.023.361672370.70.02-58.90-3.18-62.119.4-14984000
'26/03/2015.215.2514.914.9-0.25-1.652.311431690.850.02-420-0.81-42.819.4+11998000
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
'26/03/1915.315.415.0515.15-0.2-1.32.28831640.510.01-34.50+1.94-32.519.4+2987000
'26/03/1815.4515.4515.0515.35+0.3+1.992.661062260.470.02-270+2.52-24.519.5-4985000
'26/03/171515.251515.05+0.15+1.011.68841150.730.01+200+0.09+20.119.5-6989000
'26/03/1614.9515.0514.8514.9-0.15-11.33921200.770.01-11.30+9.54-1.7719.5-31995000
'26/03/1314.9515.114.9515.05-0.1-0.660.99621560.40.01-100+6.3-3.719.501,026000
'26/03/1215.2515.2515.0515.15+0.1+0.661.33781070.730.01-340+11-2319.5-41,026000
'26/03/111515.21515.05+0.2+1.351.3574930.80.0100-4.64-4.6419.5+11,030000
'26/03/1014.915.0514.714.85+0.25+1.712.4571140.50.01+20+0.72+2.7219.5-21,029000
'26/03/0914.8515.0514.5514.6-0.8-5.193.251532560.60.02-17.60-16.5-34.119.5-41,031000
'26/03/0614.9515.4514.9515.4+0.2+1.323.29891750.510.01+210-6.27+14.719.5+81,035000
'26/03/0514.8515.2514.8515.2+0.5+3.42.72107951.120.02+210-2.21+18.819.5-31,027000
'26/03/0414.4514.8514.4514.7-0.3-22.672423220.750.04+460-2+4419.5-621,030000
'26/03/0315.7515.751515-0.75-4.764.763563680.970.05+280+13.9+41.919.4-1401,092000
'26/03/0216.1516.1515.715.75-0.15-0.942.832142160.990.03-690+13-5619.4-201,232000
'26/02/261616.115.8515.9-0.05-0.311.572311881.230.04+630+2.95+65.919.5-11,252000
'26/02/2516.1516.2515.8515.95-0.05-0.312.51661491.110.03+530-6+4719.4-61,253000
'26/02/2416.316.315.9516-0.3-1.842.151412250.630.02-570-0.69-57.719.5-91,259000
'26/02/2316.0516.31616.3+0.25+1.561.871521540.990.02+860+7+9319.5-421,268000
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
'26/02/1116.416.4515.916.05-0.15-0.933.41651431.150.03+10+1+219.4-231,310-100
'26/02/1015.7516.3515.7516.2+0.3+1.893.771611421.130.03+470-13+3419.4-181,333+110.08
'26/02/0915.6516.0515.6515.9+0.35+2.252.571561081.450.02+470+15+6219.4-171,351000
'26/02/06161615.3515.55-0.45-2.814.061211420.850.02+14.60+0.99+15.619.4-11,368000
'26/02/0516.216.351616-0.2-1.232.161101210.910.02-30+5+219.4-81,369-100
'26/02/0415.916.415.7516.2+0.05+0.314.021471281.150.02+500-4+4619.4-51,377+110.07
'26/02/0316.216.351616.15+0.1+0.622.181481580.930.02+30+2+519.4-31,382000
'26/02/0216.95171616.05-0.9-5.315.93773431.10.06-60+7+119.4-321,385000
'26/01/3017.117.616.9516.95+0.25+1.53.898325481.520.14+1400+1419.4+241,417000
'26/01/2917.217.416.716.7-0.5-2.914.074372701.620.07+190+9+2819.4-441,393000
'26/01/2817.317.4517.117.2002.033492521.380.06+530+1+5419.4-181,437000
'26/01/2717.217.417.1517.2001.455243151.660.09+1180-8.86+10919.3-161,455000
'26/01/2617.1517.517.0517.2+0.05+0.292.624753321.430.08-5200-5219.3-81,471000
'26/01/2317.618.11717.15-0.45-2.566.258646181.40.15-13200-13219.3-1171,479-300
'26/01/2217.118.451717.6+0.8+4.768.633,2281,5002.150.58+2340+3.43+23719.4+631,596+330.19
'26/01/2117.1517.2516.716.8-0.35-2.043.215764251.350.1-750+8-6719.2-221,533000
'26/01/2017.117.516.7517.15004.379646391.510.17+180+1.99+2019.3-191,555000
'26/01/1916.717.5516.317.15+0.35+2.087.441,1908471.410.2+480-8.34+39.719.3+321,574-500
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
'26/01/1616.417.216.216.8+0.65+4.026.192,5261,5511.630.42-3180-14.7-33319.3-1871,542+550.32
'26/01/1514.6516.1514.616.15+1.45+9.8610.52,4352,0821.170.39+500+1.79+51.819.4-51,729000
'26/01/1414.514.714.514.7+0.2+1.381.381701511.130.02+380-0.95+37.119.4-161,734000
'26/01/1314.814.814.4514.5002.411691471.150.02+230+0.78+23.819.4-81,750000
'26/01/1214.514.514.414.5+0.05+0.350.691161360.850.02-200+0.66-19.319.4-201,758000
'26/01/0914.414.514.314.45+0.05+0.351.39901120.80.01+130-0.65+12.319.401,778000
'26/01/0814.8514.8514.414.4-0.2-1.373.081281330.960.02+80+2.58+10.619.4-621,778000
'26/01/0714.714.714.514.6+0.15+1.041.381541351.140.02+500-2.76+47.219.4-1271,840000
'26/01/0614.514.514.3514.45-0.05-0.341.032191521.440.03+420+2+4419.4-191,967000
'26/01/0514.714.714.3514.5-0.2-1.362.381422400.590.02+50+0.57+5.5719.4-11,986000
'26/01/0214.814.8514.6514.7-0.05-0.341.3698881.110.01-90-0.17-9.1719.4-81,987000
'25/12/31151514.6514.75-0.05-0.342.36981720.570.01-250+0.54-24.519.4+71,995000
'25/12/3014.71514.4514.8+0.1+0.683.741891821.040.03+410-2.08+38.919.4-31,988000
'25/12/2914.8515.114.714.7+0.05+0.342.7322722710.03-160+0.11-15.919.4+51,991000
'25/12/2614.451514.4514.65+0.35+2.453.854313511.230.06+920-2.66+89.319.4+31,986000
'25/12/2414.3514.514.214.3002.11141560.730.02+370+1.15+38.119.3-391,983000
'25/12/2314.4514.4514.214.3-0.1-0.691.74116981.190.02-90+1.23-7.7719.3-622,022000
'25/12/2214.2514.514.214.4+0.2+1.412.11771270.60.01+240-0.68+23.319.3-272,084000
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
'25/12/1914.314.31414.2-0.1-0.72.11322640.50.02+330+0.5+33.519.3-762,111000
'25/12/1814.314.414.214.3-0.05-0.351.3952940.550.01+70+3.5+10.519.302,187000
'25/12/1714.414.414.1514.35-0.05-0.351.742832771.020.04-910+9.71-81.319.3-82,187000
'25/12/1614.2514.5514.0514.4+0.05+0.353.482032360.860.03-780+13.2-64.819.3-102,195000
'25/12/1514.1514.41414.35-0.05-0.352.781011720.590.01+20-0.92+1.0819.4-72,205000
'25/12/1214.4514.614.3514.4+0.1+0.71.751411261.120.02-170-1.32-18.319.4-52,212000
'25/12/1114.314.3514.214.3+0.05+0.351.0564850.750.01-10-1.52-2.5219.4-172,217000
'25/12/1014.2514.2514.114.25-0.05-0.351.05921700.540.01-40+1.2-2.819.4+22,234000
'25/12/0914.314.314.214.3000.733810.41+30+0.1+3.119.4+12,232000
'25/12/0814.514.514.1514.3+0.05+0.352.4666890.740.01-10+1.52+0.5219.4-52,231000
'25/12/0514.5514.714.114.25-0.45-3.064.082063160.650.03-620+3.52-58.519.3+152,236000
'25/12/0414.851514.614.7+0.1+0.682.741241460.850.02+170-0.08+16.919.3-12,221000
'25/12/0314.7514.7514.5514.6-0.05-0.341.3751800.640.01-20-0.06-2.0619.3-42,222000
'25/12/0214.714.8514.5514.65-0.05-0.342.0440580.690.01-80+2.38-5.6219.3-42,226000
'25/12/0114.4514.914.4514.7+0.4+2.83.151081290.840.02+230-1.51+21.519.3-122,230000
'25/11/2814.314.414.1514.3001.75108601.80.02-10-3.41-4.4119.3+202,242000
'25/11/2714.2514.414.2514.3+0.1+0.71.0628320.88+60-0.23+5.7719.3-62,222000
'25/11/2614.114.314.114.2+0.3+2.161.4485731.160.01+400+0.51+40.519.3+142,228000
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
'25/11/2514.214.213.913.9-0.2-1.422.1314814910.02+160+7.52+23.519.3-462,214000
'25/11/2414.314.313.914.1-0.1-0.72.821911960.970.03-10+6.35+5.3519.3-342,260000
'25/11/2114.7514.7514.214.2-0.35-2.413.781122270.490.02-39.50+7.02-32.519.3+72,294000
'25/11/2014.814.8514.514.55+0.15+1.042.4356590.950.01-260+2.04-2419.3-42,287000
'25/11/1914.814.814.414.4-0.45-3.032.691111810.610.02-170+1.94-15.119.3+102,291000
'25/11/1814.814.9514.614.85-0.05-0.342.35622020.30.01-70-1.03-8.0319.3+82,281000
'25/11/1715.115.114.914.9-0.4-2.611.31971520.640.01-11.90-0.8-12.719.3-242,273000
'25/11/1415.515.515.2515.3-0.2-1.291.61791270.630.01+30+0.6+3.619.3+72,297000
'25/11/1314.9515.714.815.5+0.55+3.686.023642071.760.06+120-3.02+8.9819.3+1892,290000
'25/11/1214.814.9514.814.95+0.2+1.361.02611160.520.01+90+3.83+12.819.302,101000
'25/11/1114.814.8514.714.75-0.05-0.341.011061470.720.02-600-619.3+92,101000
'25/11/1015.215.214.7514.8-0.4-2.632.962352041.150.04-200+2.33-17.719.3-622,092000
'25/11/0715.3515.615.115.2-0.1-0.653.27105981.070.02-270+0.55-26.519.3+152,154000
'25/11/0615.6515.6515.315.3-0.2-1.292.261161380.840.02-230+0.6-22.419.3+92,139000
'25/11/0515.715.7515.3515.5+0.1+0.652.62992721.10.05-580-3.03-6119.3-122,130000
'25/11/0415.515.715.115.4+0.1+0.653.922612081.250.04-40-0.8-4.819.4-52,142000
'25/11/0315.215.515.1515.3+0.15+0.992.311131121.010.02-70-0.07-7.0719.4-92,147000
'25/10/3115.2515.4515.1515.15-0.05-0.331.9775790.950.01+70+1.81+8.8119.4-62,156000
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
'25/10/3015.6515.6515.215.2-0.2-1.32.921151300.880.02-20-0.37-2.3719.4+22,162000
'25/10/2915.715.715.415.4-0.3-1.911.911671481.130.03+520+1.23+53.219.4+112,160000
'25/10/2816.216.215.6515.7-0.05-0.323.491891910.990.03-370-0.05-37.119.402,149000
'25/10/2715.6515.7515.5515.75+0.3+1.941.29117811.440.02+510+3+5419.4-92,149000
'25/10/2315.5515.5515.415.45-0.1-0.640.9647760.610.01+120+8.43+20.419.302,158000
'25/10/2215.7515.7515.415.55+0.15+0.972.2771880.80.01+220+0.63+22.619.3-12,158000
'25/10/2115.515.5515.415.4-0.1-0.650.97951060.90.01+300-0.43+29.619.3-142,159000
'25/10/2015.615.615.315.5-0.1-0.641.921001290.770.02+240+1.5+25.519.3+22,173000
'25/10/1715.81615.615.6-0.2-1.272.53941080.870.01+60+0.98+6.9819.3-42,171000
'25/10/1615.315.8515.315.8+0.45+2.933.581531201.270.02+53.60+1+54.619.3+22,175000
'25/10/1515.315.4515.2515.35+0.1+0.661.3194921.020.01+11.70-1+10.719.202,173000
'25/10/1415.615.615.2515.25-0.25-1.612.262091961.070.03-460+2.45-43.619.2-122,173-200
'25/10/1315.215.615.1515.5-0.45-2.822.821922250.850.03+350-0.31+34.719.3-232,185020.09
'25/10/0916.0516.2515.915.95+0.3+1.922.245243791.380.08-700-719.2-382,208020.09
'25/10/0815.6516.2515.5515.65+0.1+0.644.54342961.470.07-1200-1219.3+232,246+220.09
'25/10/0715.351615.3515.55+0.25+1.634.254532831.60.07+200-1.27+18.719.3+132,223000
'25/10/0315.415.715.2515.3-0.05-0.332.931381560.890.02-50+2.32-2.6819.2+222,210-100
'25/10/0215.615.715.315.35-0.3-1.922.561982020.980.03+450+0.14+45.119.2-182,188010.05
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
'25/10/0115.815.815.4515.65-0.25-1.572.23402981.140.05+90+0.33+9.3319.2-92,206010.05
'25/09/3015.916.7515.715.9+0.1+0.636.658434441.90.14+390-0.15+38.919.2+512,215010.05
'25/09/2616.216.3515.615.8-0.4-2.474.631,7131,0501.630.27-1410-5.95-14719.2-222,164-110.05
'25/09/2515.0516.215.0516.2+1.45+9.837.83,1743,9180.810.51-2110+5.57-20519.3+132,186+220.09
'25/09/2414.514.8514.514.75+0.25+1.722.411762780.630.03+6800+6819.4-42,173000
'25/09/2314.6514.6514.4514.5-0.15-1.021.371321600.820.02-2700-2719.4+112,177000
'25/09/2214.6514.714.614.65000.68941030.920.01-3500-3519.4+162,166000
'25/09/1914.714.714.614.65-0.1-0.680.68661280.510.01-300-319.402,150000