≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2727 王品 / K線圖(月)

2727 王品

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
225243-18-7.41%6.58%236236220
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3883.13億28,99248股/筆225.64.1312.270.61
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)
3267,961萬684476張/筆244.4-0.5 (-0.21%)

連續漲跌: 連4跌  ( -21元 / -8.54%)

財報評分: 最新57分 / 平均54分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 王品依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規定辦理(原額度到期續約) (公告訊息 11/05 17:02)

• 王品2026年第三季合併財務報告業經提報董事會通過 (公告訊息 11/05 16:58)

• 代子公司萬鮮股份有限公司公告，委外購物網站服務廠商發生資訊安全事件 (公告訊息 11/04 20:26)

• 王品Q3營收飆出單季新高紀錄 Q4樂觀續旺 (Anue鉅亨 10/08 19:49)

• 王品第四次庫藏股買回期間屆滿執行情形 (公告訊息 10/06 17:41)

• 王品旗下莆田旗艦店插旗大巨蛋　年營收拚7200萬 (ETtoday新聞雲 10/01 18:32)

• 代子公司合品股份有限公司公告財務暨會計主管異動 (公告訊息 10/01 16:07)

• 王品中秋連假4天業績逼近3.6億元 樂看9月營收淡季不淡 (Anue鉅亨 09/29 14:42)

• 王品受邀參加富邦綜合證券舉辦之法人說明會 (公告訊息 09/21 15:56)

• 王品8月營收衝新高 父親節業績首度超車母親節寫台灣餐飲業紀錄 (Anue鉅亨 09/09 15:28)

• 父親節聚餐潮助攻　王品8月營收25.2億元創單月新高 (ETtoday新聞雲 09/09 15:18)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 王品董事會決議買回王品股份 (公告訊息 08/06 21:45)

• 王品Q2營收64億元、EPS 4.82元　淨利年增39%創同期新高 (ETtoday新聞雲 08/06 21:23)

• 代子公司依「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規定公告(原額度到期續約) (公告訊息 08/06 21:02)

• 王品2026年第二季合併財務報告業經提報董事會通過 (公告訊息 08/06 18:21)

• 王品2026年第二季財務報告董事會預計召開日期 (公告訊息 08/05 15:44)

• 王品加速擴張鐵板燒版圖　夏慕尼明年底增至21店、首度進駐百貨 (ETtoday新聞雲 07/30 22:06)

• 王品金雞夏慕尼加速展店 將揮軍商場 (Anue鉅亨 07/30 14:44)

• 代子公司合品股份有限公司公告新任稽核主管 (公告訊息 06/25 18:29)

2727 王品 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共177月
月成交價: 225元 (-21元/ -8.54%)成交均張: 495張/日成交均額: 1.16億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第75高
近3月新低
連3漲→跌
(-21元/ -8.54%)
第61高
近4月新高
第52高
近4月新高

* 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
225元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價244246245.5233.5236234.5223245259144120--217
漲跌價-19-21-20.5-8.5-11-9.5+2-20-34+81+105--+8
漲跌幅-7.79%-8.54%-8.35%-3.64%-4.66%-4.05%+0.9%-8.16%-13.1%+56.2%+87.5%--+3.69%
振幅11.1%11.4%11.4%12.4%12.3%17.1%19.7%25.9%31.1%190%270%--19.6%
成交張數2,0362,4753,6917,7131.84萬5.45萬9.71萬21萬40萬106萬200萬--8.61萬
成交金額4.71億5.79億8.76億18.5億43.4億128億223億485億937億2,604億3,853億--199億
週轉率2.45%2.98%4.45%9.3%22.2%65.7%117%253%483%1276%2412%--104%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M115246248220225-21-8.5411.42.480.55.791.16-0.47+0.14+0.01-0.3136.600.22+0.010.015.94
26M1019236249232246+10+4.247.26.030.3214.60.77+2.9-0.01-0.01+2.8737.1-0.050.22000.45
26M0920234.5236226236+0.5+0.214.254.320.229.970.5+0.43-0.3-0.28-0.1533.600.27000.37
26M0821236.5244221235.5+1+0.439.819.020.4321.11+1.37-0.25-0.1+1.0133.1-0.050.27001.09
26M0722248249213234.5-12.5-5.0614.616.40.7437.91.72+1.74-0.16-0.28+1.2931.9-0.040.32000.93
26M0621233253232247+14+6.019.0110.30.4925.21.2+2.32-0.03+0.15+2.4429.7-0.020.36+000.84
26M0520228238.5226233+6.5+2.875.529.210.4621.51.07+1.06+0.19+0.17+1.4326.9-0.140.38000.26
26M0420229.5231.5222.5226.5-2-0.883.945.790.2913.10.66-0.81+0.04-0.04-0.8125.8+00.52-0.0100.19
26M0322218.5237214.5228.5+9.5+4.3410.312.70.58291.32+3.92+0.19-0.01+4.1126.3+0.040.5100.012.14
26M0212214.5221.5210.5219+6+2.825.163.930.338.530.71+0.38-0.03+0.02+0.3721.9+00.47+00.012.33
26M0121217221.5213213-4-1.843.925.870.2812.80.61-0.19-0.04+0-0.2321.4-0.140.47+0.010.011.49
25M1222215219.5209217+2+0.934.885.640.2612.10.55-0.29+0.01-0.22-0.521.6-0.150.61000.16
25M1120217.5227211.5215-0.5-0.237.197.580.3816.40.82-1.17-0.37-0.09-1.6221.9-0.030.76+00.010.78
25M1020230230213.5215.5-14.5-6.37.178.680.4319.20.96-2.6-1.16-0.05-3.8123.2-0.010.79000.13
25M0921221235219230+10.5+4.787.298.410.419.20.91+1.03-0.21+0.04+0.8626.1+0.170.81+000.5
25M0821227240.5216219.5-9.5-4.1510.711.90.5726.61.27-1.81-0.59+0.02-2.3925.6+0.130.63-0.0100.16
25M0723246.5254223229-19-7.6612.519.20.8345.71.99-1.79-0.45-0.47-2.7227.3+0.130.5+0.010.011.4
25M0621252259238.5248-4-1.598.1310.10.4825.21.2+0.7-0.03+0.78+1.4529.2-0.020.37-0.0400
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M0520225259.5222.5252+30+13.516.712.80.6431.11.56+4.06+0.75+0.32+5.1328.6-0.240.4+0.030.0410.1
25M0420225.5229196222-3-1.3314.75.980.312.70.63-0.22+0.28+0.13+0.1924.2-0.280.64+0.010.011.41
25M0321235244.5223225-11-4.669.116.990.3316.50.79+0.89-0.01-0.03+0.8624.6-0.130.92000
25M0219224.5237.5222236+11.5+5.126.94.750.2510.90.57+1.16+0+0.31+1.4723.3-0.121.05000.38
25M0115236.5240215224.5-12-5.0710.68.550.5718.91.26-2.450+0.07-2.3922.9+0.011.1700.010.68
24M1222232243.5232236.5+5.5+2.384.986.050.2714.40.66+1.25+0.34+0.04+1.6226.2-0.151.16+00.011.12
24M1121239248226231-8.5-3.559.1910.20.4924.21.15+2.62+0+0.01+2.6424.7-0.241.3100.010.61
24M1019221240221239.5+18.5+8.378.611.50.626.81.41+5.43+0-0.07+5.3721.5-0.071.55+00.010.78
24M0920223225212.5221-2-0.95.617.410.3716.40.82+2.67-0.02+0.08+2.7315.5+0.031.6200.010.49
24M0822213.5224.5182.5223+12.5+5.942011.30.5123.41.06+3.15+0-0.94+2.2112.3-0.151.5900.010.57
24M0721241242.5206.5210.5-29-12.11514.10.6731.51.5-0.68+0.02-0.96-1.629.54-0.211.74+0.010.010.57
24M0619234.5245232.5239.5+5.5+2.355.3410.30.5424.61.3-0.3-0.04+0.87+0.549.8-0.381.95-0.0100
24M0522235249225234-1-0.4310.223.51.0755.72.53-4.07+0.49+0.19-3.3910.7-0.22.33-0.020.010.47
24M0420242.5248216.5235-6.5-2.691319.40.9745.12.25-2.96+0.95+0.02-215.8-0.122.53+0.030.031.11
24M0321240.5249.5229241.5+1.5+0.628.5419.20.9146.32.2-0.68-0.02+0.6-0.0918.8-0.052.65-0.0700
24M0213244.5253.5234.5240-3-1.237.8211.90.9128.72.21-3.12+0.05+0.3-2.7820.4-0.252.7+0.020.072.52
24M0122252.5263236.5243-6.5-2.6110.627.31.2468.73.12-4.46-0.27-0.07-4.7922.5+0.62.95-0.020.051.6
23M1221244.5256.5237.5249.5+5.5+2.257.79160.7639.11.86-1.68-0.34+0.1-1.9226.9+0.152.34-0.020.062.78
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M1122241264.5235.5244+5+2.0912.123.81.0859.92.72-2.99+0.44+0.07-2.4829-0.042.19+0.010.083.74
23M1020263272226239-23-8.7817.612.80.6431.61.58-1.57+0.08-0.03-1.5232.2+0.162.2300.083.36
23M0920276285.5239262-16-5.7616.716.40.8243.22.16-1.680+0.02-1.6633.7-0.152.07+0.020.083.62
23M0822296.5320269.5278-17-5.7617.126.61.2177.83.54-2.28-0.29-0.54-3.1135.2+0.232.22-0.040.052.34
23M0721320321279295-23.5-7.3813.224.11.1571.93.42-0.43-1.81-0.09-2.3337.7+0.172-0.120.094.41
23M0620328374316.5318.5-14.5-4.3517.348.32.421688.4-0.24-0.74-0.01-0.9938.4+0.011.83-0.110.2111.3
23M0522320342308333+16+5.0510.758.62.661908.61+3.45+0.29-0.03+3.738.9-0.071.81+00.3217.6
23M0417311.5351.5286.5317+5.5+1.7720.980.94.7625414.9+2.12+0.4+0+2.5334.3-0.91.88-0.10.3216.8
23M0323275325251311.5+33+11.826.61175.0934114.8+1.72-0.01-0.45+1.2631.3+1.482.78-0.080.4114.8
23M0218185282184278.5+99+55.254.61075.9324413.6+4.68+1.26-0.55+5.429.2-0.821.3+0.270.4937.8
23M0113164182161179.5+11.5+6.8512.514.21.124.31.87+1.65+0.12+0.69+2.4522.9+0.832.12-0.020.2210.3
22M1222160.5170157.5168+10+6.337.9123.11.0538.21.73+2.68-0.02+0.2+2.8521+0.341.3+0.030.2318.1
22M1122124.5164123.5158+33+26.432.423.41.0635.11.59+6.71+0.21+0.87+7.817.5-0.330.96+0.110.221.2
22M1020138142.5112125-12-8.7622.314.30.7118.50.93+0.25-0.02-0.02+0.219.3+0.011.28-0.020.17.4
22M0921125142120137+12+9.617.620.60.9827.91.33+0.69+0.85+0.03+1.578.39+0.181.27+0.050.129.34
22M0823123126.5114.5125+2+1.639.763.90.174.720.21+0.2600+0.267.44+0.071.0900.076.24
22M0721122128.5113.51230012.26.40.37.80.37+0.75-0.01+0.06+0.797.23-0.091.02+0.010.077.09
22M0621116.5129116123+7+6.0311.27.120.348.720.42+0.830+0.12+0.966.89+0.051.1-0.010.065.7
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M0521111.5118100116+4.5+4.0416.14.270.24.610.22+0.33+0-0.01+0.326.2-0.181.06+0.040.076.9
22M0419120123.5106111.5-10.5-8.6114.350.265.840.31+0.07+0.03+0.05+0.145.63-0.131.24-0.050.042.99
22M0323136137.5116.5122-14-10.315.47.770.349.620.42-0.2+0.02-0.03-0.215.65-0.111.36-0.040.096.38
22M0215126142.5126136+10.5+8.3713.17.840.5210.70.71+0.32+0.14+0.07+0.535.84+0.061.4800.138.6
22M0118135135122125.5-9.5-7.049.636.790.388.670.48-0.01-0.17-0.04-0.225.69-0.171.42+0.090.139.08
21M1222139139132.5135-4-2.884.685.490.257.440.34-0.06+0.04-0.04-0.055.77-0.061.59-0.040.042.26
21M1122145.5148132139-5-3.4711.1110.515.80.72-0.41+0.12-0.07-0.365.81-0.331.65-0.020.084.73
21M1020153.5162139144-9-5.881522.21.1133.31.66-1.210-0.15-1.356.17+0.021.98-0.060.15.05
21M0920146159.5128153+7.5+5.1521.623.31.16341.7-0.330-0.04-0.377.14+0.41.96+0.080.167.96
21M0822161.5163.5126.5145.5-13.5-8.4923.327.41.2439.61.8-1.32-0.16-0.39-1.867.37-0.521.56-0.130.085.14
21M0722150178.5150159+12.5+8.5319.590.54.121506.84-4.18-0.65+0.16-4.689.26+0.342.08-0.10.2110.2
21M0621143160136.5146.5+4+2.8116.553.82.5679.13.76-7.73+0.08+0.37-7.2714.6-0.071.74-0.080.3118
21M0521184184109142.5-44.5-23.840.149.92.3866.73.18+1.59-1.09-0.57-0.0724.2-0.721.81+0.380.3921.7
21M0419183.5207181187+3.5+1.9114.227.31.4452.52.77+0.71+0.49-0.13+1.0722+0.022.52-0.280.010.55
21M0322163193.5154.5183.5+24+1524.554.22.4693.94.27+0.11-0.06+0.16+0.2221.4-0.582.51-0.060.2911.7
21M0213113163.5109.5159.5+45.5+39.947.435.92.7651.43.96+0.41+1.09+0.56+2.0621.2+1.023.09+0.10.3511.3
21M0120127144110.5114-13-10.226.434.61.73442.2+0.83+0.12-0.05+0.920.7-0.042.06-0.050.2511.9
20M1223130.5149.5124.5127-4.5-3.421963.62.7786.93.78+4.07+0.17-0.63+3.6119.8-0.782.1-0.080.314.2
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M112174.713874.2131.5+56.8+7685.470.53.36793.76+1.46+0.07+0.77+2.314.5+1.342.88+0.360.3913.4
20M101974.77874.174.7+0.6+0.815.263.450.182.620.14+0.5600+0.5612+0.021.5400.031.82
20M092272.578.471.474.1+2.1+2.929.725.690.264.260.19+1.1800+1.1811.6-0.131.5200.031.98
20M082171.376.769.972+0.7+0.989.545.850.284.280.2+0.9900+0.9910.1-0.071.65+0.010.031.82
20M072380.782.468.671.3-9.3-11.517.111.40.58.880.39-0.9-0.010-0.928.79-0.31.71-0.080.021.4
20M062074.386.57480.6+7.1+9.661721.61.0817.50.87-0.090-0.01-0.19.88+0.492.01-0.030.115.42
20M052066.774.965.373.5+6.3+9.3714.312.40.628.680.43-0.26+00-0.269.86+0.111.52-0.010.149.29
20M042062.867.959.567.2+3.3+5.1613.18.310.425.230.26+0.09+0.01-0.01+0.0810.4-0.041.41+0.150.1510.9
20M032267.668.949.563.9-4-5.8928.611.90.547.20.33-0.35-0.03-0.01-0.3910.4-0.111.45-0.2300
20M021965.77064.667.9-2.5-3.557.677.180.384.860.26-0.530-0.01-0.5410.6-0.241.56+0.140.2314.8
20M011579.679.869.670.4-9.2-11.612.84.170.283.120.21-0.37+00-0.3711.3-0.241.81+0.090.15.31
19M12228282.378.979.6-2.2-2.694.164.180.193.360.15-0.6600-0.6611.8+0.012.0500.010.39
19M112176.183.27681.8+5.5+7.219.449.680.467.760.37+1.280+0+1.2712.6+0.322.04-0.030.010.49
19M102177.277.574.976.3-1-1.293.363.640.172.770.13-0.8300-0.8311-0.071.72+0.010.042.27
19M091976.47976.277.3+1.2+1.583.682.80.152.180.11+0.2-0.020+0.1812+0.131.79-0.020.031.84
19M0821797974.576.1-3.2-4.045.673.470.172.650.13-0.410-0.01-0.4311.9-0.211.66+0.010.053.06
19M072378.982.678.979.3+0.7+0.894.715.820.254.670.2-0.85-0.08-0.02-0.9412.4+0.241.87+0.010.042.35
19M061985.387.778.578.6-6.7-7.8510.86.240.335.180.27-1.51-0.44+0.02-1.9313.6+0.161.63+0.030.042.15
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M052292.894.582.685.3-7.5-8.0812.84.550.213.990.18-0.08-0.23+0-0.3115.4-0.171.46-0.0100.07
19M0420949788.892.8-0.2-0.228.827.420.376.860.34+1.15+0.15-0.03+1.2715.5-0.11.63+0.010.010.8
19M032082.793.981.493+10.4+12.615.17.540.386.60.33+0.31+0.62+0.05+0.9714-0.291.73-0.0800
19M021381.183.379.682.6+1.7+2.14.572.020.161.650.13-0.1-0.040-0.1513.6-0.122.0200.084
19M012178.881.475.880.9+2.2+2.87.122.340.111.860.09-0.13+00-0.1313.8-0.182.1500.083.96
18M122183.19177.378.7-3.4-4.1416.78.070.386.770.32+0.05+0.03-0.01+0.0714.4-0.332.33-0.130.093.87
18M112281.785.977.582.1+0.4+0.4910.39.320.427.670.35+0.59+0.01+0.01+0.6114.6-0.682.66-0.080.228.2
18M102282.283.473.181.7-0.5-0.6112.56.650.35.240.24+0.2+0-0.03+0.1813.6-0.793.34-0.150.39.04
18M091979.28473.482.2+3.6+4.5813.510.70.568.490.45-0.070+0-0.0713.2+1.344.13+0.110.4510.8
18M082386.689.47778.6-7.4-8.614.48.960.397.360.32-0.53+0-0.01-0.5413.2-0.232.8-0.060.3412.2
18M072290.190.18486-3.9-4.346.796.490.295.650.26-0.36+0.020-0.3413.8+0.083.02+0.050.413.4
18M0620105109.58789.9-14.6-1421.512.30.6212.20.61-2.12+0.01-0.28-2.3814.2+0.492.94+0.280.3512
18M052212112399.5104.5-15.5-12.919.69.530.4310.30.47-2.280-0.04-2.3217.1+0.422.45-0.010.072.81
18M0418129.5131119.5120-9-6.988.912.730.153.430.19-0.150-0.03-0.1819.7+0.022.03+0.080.083.69
18M0323128137125.5129+0.5+0.398.955.670.257.410.32-0.22-0.16+0.13-0.2619.9+0.012.01-0.100
18M0213136.5141.5119128.5-7-5.1716.65.240.46.820.52-0.7+0.12+0.03-0.5620.2-0.081.99+0.030.14.97
18M0122134.5143133.5135.5+1.5+1.127.096.110.288.480.39-1.460+0.2-1.2621.2+0.052.07+0.040.073.48
17M1221132138.5128.5134+3+2.297.633.830.185.090.24-0.720+0.02-0.723-0.022.02-0.020.041.83
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M1122153158130131-20.5-13.518.56.940.329.840.45-1.09-0.04-0.09-1.2223.9-0.212.04-0.030.063.04
17M1019163.5169.5149.5151.5-10.5-6.4812.36.340.3310.30.54+0.75-0.41-0.13+0.2125.3-0.22.25+00.094
17M0922182182.5156162-19.5-10.714.67.080.3211.90.54-0.74+0.05-0.3-0.9924.5+0.092.4500.093.55
17M0823172.5188172181.5+12.5+7.49.479.810.4317.80.77+0.660+0.07+0.7225.4+0.642.36-0.020.093.73
17M0721184.5191.5166.5169-15.5-8.413.610.10.48180.85+0.23-0.17+0.2+0.2624.5+0.111.72+0.040.116.21
17M0623207225178.5184.5-24-11.522.3170.7434.11.48+1.96-0.23-0.16+1.5724.2-0.411.62-0.360.074.46
17M0520153.5209152.5208.5+56+36.73721.51.0838.51.92+2.86+0.63-0.2+3.2821.8-0.262.03+0.30.4321.4
17M0418140155.5139152.5+12.5+8.9311.87.360.4110.80.6+1.69+0.04+0.22+1.9518.1+0.142.29+0.130.135.67
17M0323143145136.5140-2.5-1.755.965.810.258.210.36+0.62-0.09-0.11+0.4215.9-0.262.15-0.3600
17M0218140154140142.5+2.5+1.791010.60.5915.50.86+0.43-0.03+0.08+0.4815.1-0.162.41+0.030.3614.8
17M0116131.5145.5130140+8.5+6.4611.87.60.4710.60.66+1.48+0.05+0.24+1.7814.8-0.322.57+0.030.3312.7
16M1222139148129.5131.5-6.5-4.7113.413.70.6218.90.86+0.92-0.04+0.02+0.913+0.042.89-0.060.310.4
16M1122115.5144.5112.5138+22.5+19.527.716.30.7421.30.97+0.47+0.28+0.16+0.911.6+0.362.85+0.180.3612.8
16M1020121126113115.5-5-4.1510.86.80.348.040.4+0.24-0.06-0.43-0.2511.2+0.322.49-0.040.187.32
16M0919137138118.5120.5-17-12.414.26.810.368.590.45-0.16-0.09-0.42-0.6811-0.142.17-0.040.2210.2
16M0823142.5149132137.5-4.5-3.171214.30.62200.87-0.04-0.34+0.17-0.2111.1+0.272.31+0.030.2611.5
16M0720114.5146.5111.5142+28+24.630.715.20.7620.41.02+0.84+0.49+0.59+1.9211.3-0.142.04+0.160.2411.7
16M0621121132.5110.5114-5.5-4.618.4120.5714.40.69+0.5-0.14+0.08+0.449.51+0.482.18-0.110.083.57
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M0521122122.5106119.5-1.5-1.2413.65.580.276.370.3+0.11-0.14+0.02-0.018.94+0.311.7-0.080.1911.1
16M0419139.5151120.5121-18.5-13.321.94.40.235.880.31-0.48+0.06-0.01-0.438.81+0.271.39+0.260.2619
16M0323141.5160135139.5+2+1.4518.25.970.268.730.38+0-0.02+0.03+0.019.38+0.221.12-0.1200
16M0213141.5146.5136.5137.5-5-3.517.022.220.173.120.24+0.22+0+0+0.239.38+0.050.9-0.020.1213.6
16M0121161161127142.5-19-11.821.15.160.257.170.34-0.35+0.01-0.09-0.439.15-0.230.86-0.070.1416.1
15M1223145168143161.5+18+12.517.47.420.3211.60.51+0.05-0.01+0.08+0.129.61+0.231.08+0.010.218.8
15M1121189195143143.5-46-24.327.46.470.3110.50.5-0.91+0.05-0.02-0.889.55+0.170.85+0.150.223.1
15M1021180205178189.5+13+7.3715.34.020.197.780.37+0.22+0.16+0.04+0.4210.7+0.030.6800.057.33
15M0920175.5190167.5176.5+1+0.5712.83.520.186.320.32+0.14+0.01-0.02+0.1310.4+0.020.65-0.030.057.82
15M0821256260154175.5-83-32.1417.280.35140.67-0.43+0-0.05-0.4810.2-0.090.63+0.020.0813.5
15M0722276.5280236258.5-16.5-6165.10.23130.59+0.63-0.01+0.01+0.6210.9+0.050.72+0.020.068.3
15M0621284284.5257275-10-3.519.653.090.158.460.4+0.73+0.01-0.06+0.6810+0.010.67+0.010.045.22
15M0520278288.5257285+1.5+0.5311.14.840.2413.10.66+1.33+0.03-0.03+1.338.99-0.070.66+0.030.034.08
15M0420248.5287.5244283.5+34.5+13.917.55.80.2915.50.77+1.59+0.01+0.09+1.687.26-0.320.73-0.0500
15M0322279279238249-30-10.814.76.60.316.80.77-0.38-0.04+0.03-0.395.33+0.351.05+0.040.055.03
15M0213285289.5274.5279-6-2.115.262.280.186.420.49+0.050+0+0.065.76+0.030.7-0.010.011.85
15M0120296297285285-11.5-3.884.052.190.116.370.32-0.17-0.09+0.02-0.235.77-0.020.67-0.020.022.97
14M1224290299279296.5+4.5+1.546.854.350.1812.50.52-0.47-0.03+0.02-0.485.9+0.10.69-0.010.045.37
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M1120300308291.5292-7-2.345.523.510.1810.40.52-0.21-0.030-0.246.9-0.070.59-0.020.047.65
14M1022358.5360272299-59.5-16.624.57.920.3623.61.07-2.33-0.04-0.01-2.377.08+0.20.66+0.040.0710.5
14M0921363.5375350358.5-5-1.386.881.750.086.320.3-0.14-0.01-0.03-0.1810.1-0.020.45+00.025.32
14M0821415.5416.5349363.5-52.5-12.616.25.760.2721.71.03-1.32-0.24-0.01-1.5710-0.20.47+0.020.024.64
14M0722430437.5410.5416-14.5-3.376.272.960.1312.60.57-0.69-0.02-0.04-0.7411.6+0.040.68-0.0100
14M0620437453.5430430.5-7.5-1.715.375.040.2522.51.12-0.97+0-0.06-1.0212.5-0.220.64+00.010.93
14M0521455463424438-17-3.748.573.770.1816.60.79-0.59-0.05+0.06-0.5813.8-0.130.86+000.35
14M0421442460433455+13+2.946.113.640.1716.20.77-0.21-0.08+0.03-0.2614.6-0.020.99-0.0300
14M0321455455424442-14-3.076.86.220.327.41.31-1.15-0.57+0.01-1.7115.2+0.081.01+0.020.032.88
14M0217481496450456-35-7.139.374.490.2621.21.25+0.46-0.22-0.02+0.2316.4+0.210.92+0.010.011.19
14M0118493497480491-4-0.813.431.580.097.780.43+0.5-0.03+0.01+0.4815.6-0.10.71-0.0400
13M1222458.5496458.5495+30.5+6.578.073.150.1415.20.69+0.8-0.05-0.02+0.7415+0.10.82+0.010.044.78
13M1121488489435464.5-22.5-4.6211.14.350.2119.80.94-0.45-0.18-0.09-0.7213.9-0.110.72-0.030.034.32
13M1022462.5498.5461487+25+5.418.1280.3638.71.76+2.69-0.25-0.11+2.3314.5+0.120.83+0.020.067.38
13M0920430471421462+33.5+7.8211.75.240.2623.51.17+1.91+0.2+0.16+2.2710.8+0.10.7+0.020.045.96
13M0821412432410.5428.5+16+3.885.213.60.1715.20.73+0.56+0.26+0.07+0.898.29+0.090.6+0.020.034.5
13M0723405423398412.5+9+2.236.23.740.1615.30.67+0.35-0.07-0.02+0.277.54+0.040.51000.59
13M0619410416402403.5-7.5-1.823.411.90.17.750.41+0.44-0.12-0.19+0.137.04-0.050.47-0.0101.06
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M0522418447.5401411-5.5-1.3211.25.020.2321.30.97+0.13-0.27-0.06-0.26.46-0.040.53+0.020.022.85
13M0420427.5437405416.5-7.5-1.777.552.730.1411.60.58-0.29-0.04+0.02-0.36.31+0.020.56000
13M0321432439.5420424-6.5-1.514.532.240.119.540.45-0.38-0.07-0.01-0.466.6+0.070.55+000.73
13M0213417.5445413.5430.5+13+3.117.542.160.179.240.71+0.05+0.09-0.1+0.047.13+0.120.48+000.63
13M0122417423409417.5+4.5+1.093.392.180.19.110.41+0.44-0.19+0.03+0.287.04+0.040.36000
12M1221422.5428.5403413-11-2.596.011.810.097.50.36+0.11-0.27-0.05-0.226.38+0.090.32001.27
12M1122408428400.5424+14+3.416.711.980.098.230.37+0.49-0.02-0.06+0.426.18+0.040.22001.78
12M1022431437397410-23-5.319.242.890.1311.90.54+0.24-0.3-0.01-0.075.46+0.120.18+00.013.26
12M0920449450431433-15-3.354.242.280.11100.5+0.22-0.59-0.09-0.455.1+0.070.07+001.52
12M0822460462444448-11-2.43.923.310.15150.68+0.51-0.54-0.1-0.134.78
12M0722443.5462437459+15.5+3.495.643.780.17170.77+0.29+0.71-0.09+0.914.04
12M0621452452421443.5-6.5-1.446.892.410.1110.50.5+0.7-0.05-0.1+0.543.62
12M0522420461415450+35+8.4311.14.810.2221.20.96+0.5+0.32-0.2+0.622.59
12M0420478.5478.5411415-65.5-13.6147.930.4361.8+0.6+0.2-0.05+0.751.85
12M0319495517456480.5+140.5+41.317.927.21.431326.97-0.15+2.42+0.59+2.860.97