選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8097 常珵 / K線圖(季)

8097 常珵 當日及昨日交易資料
成交價昨收漲跌價漲跌幅振幅開盤最高最低
48.8548.25+0.6+1.24%1.55%48.54948.25
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
142689.9萬552.58張/筆48.593.07N/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)
85410萬441.93張/筆48.21-0.05 (-0.1%)

連續漲跌首日上漲  ( +0.6元 / +1.24%)

財報評分最新38分 / 平均40分

上櫃指數398.17 (-1.04 / -0.26%)

新聞及公告

• 常珵庫藏股註銷辦理減資變更登記完成 (公告訊息 09/01 16:45)

• 常珵董事會通過2026年第2季合併財務報告 (公告訊息 08/11 20:39)

• 常珵董事會決議庫藏股註銷減資基準日 (公告訊息 08/11 17:24)

• 常珵2026年第二季財務報告董事會預計召開日期為 2026年8月11日 (公告訊息 08/03 17:20)

• 常珵法人董事代表人異動 (公告訊息 07/07 15:37)

• 常珵買回庫藏股執行完畢 (公告訊息 07/03 17:29)

• 常珵2026年股東常會重要決議事項。 (公告訊息 06/30 16:51)

• 常珵買回股份數量累積達公司已發行股份總額百分之二 (公告訊息 06/22 16:30)

8097 常珵 季K線圖

日線周線月線季線年線

8097 常珵 季K線圖

此圖表顯示以季為時間單位統計之10年以上長期K線圖,指標包含:

  • K線走勢
    • 交易季
    • 成交價
    • 開盤價
    • 最高價
    • 最低價
    • 漲跌價
    • 漲跌幅
  • Log K線 (對數K線)
  • 移動平均線 (MA,Moving Average)
    • 年(4季)移動平均線
    • 3年(12季)移動平均線
    • 5年(20季)移動平均線
    • 10年(40季)移動平均線
    • 20年(80季)移動平均線
  • 平滑移動平均線 (EMA,Exponential Moving Average)
  • 成交量
    • 成交張數
    • 成交張數增減量
    • 成交張數增減率
    • 成交張數周轉率
    • 成交金額
    • 成交金額增減量
    • 成交金額增減率
    • 成交金額周轉率
  • 平均每日成交量
    • 平均每日成交張數
    • 平均每日成交張數增減量
    • 平均每日成交金額
    • 平均每日成交金額增減量
  • 成交量移動平均線
  • 技術指標
    • OBV (能量潮指標,On-Balance Volume)
    • RSI (相對強弱指數,Relative Strength Index)
    • KD指標 (隨機指標,Stochastic Oscillator)
    • MACD (指數平滑異同移動平均線,Moving Average Convergence/Divergence)
    • BIAS (均線乖離率,Bias Ratio)
    • W%R (威廉指標,Williams %R)
    • DMI (動向指標,Directional Movement Index)
    • 布林軌道 (布林通道,BBands,Bollinger Bands)
    • 布林%b (Bollinger Percent b)
    • 布林帶寬 (BBW,Bollinger Band Width)
    • MTM (動量指標,Momentum)
    • SAR (停損點轉向指標,Stop And Reverse)
  • 最高/最低價標記
  • 除權/除息標記
  • 匯率
    • 美元兌換台幣
    • 歐元兌換美元
    • 美元兌換日圓
    • 美元兌換人民幣
    • 美元兌換韓圜
    • 歐元兌換台幣
    • 日圓兌換台幣
    • 人民幣兌換台幣
    • 韓圜兌換台幣
8097 常珵 季K線圖

2026年 第3季 交易資料統計

共91季
季成交價: 48.85元 (-11.15元/ -18.6%)成交均張: 108張/日成交均額: 555萬元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第16高
-
首日下跌
(-11.15元/ -18.6%)
第34低
近2季新高
第33高
近22季新低

* 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

8097 常珵 股價漲跌及成交量累計
結算價
48.85元
3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價48.348.548.850.560.358.56961.655.524.1512.552.712.960.8
漲跌價+0.55+0.35+0.05-1.65-11.45-9.65-20.15-12.75-6.65+24.7+36.3+46.15+35.95-11.95
漲跌幅+1.14%+0.72%+0.1%-3.27%-19%-16.5%-29.2%-20.7%-12%+102%+289%+1709%+279%-19.7%
振幅2.69%2.68%3.28%7.23%25.5%26.2%35.3%80.6%102%320%702%3499%737%25.2%
成交張數2824371,0622,6947,0501.3萬2.96萬23.7萬36.2萬94.9萬113萬117萬177萬1.96萬
成交金額1,365萬2,114萬5,157萬1.32億3.72億7.07億17億185億264億629億663億668億737億10.8億
週轉率0.44%0.69%1.66%4.22%11.1%20.5%46.3%371%568%1487%1773%1832%2781%30.8%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目:
輔助:
8097 常珵 每季成交行情、法人買賣及融資券詳細資料
交易
季度
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q3566060.647.3548.85-11.15-18.622.16.030.113.110.06-0.080-0.07-0.141.17-0.348.96+00.010.07
26Q26155.562.750.860+4.8+8.721.66.190.13.490.06+0.090+0+0.10.95-0.929.3000.03
26Q155626251.155.2-5.6-9.2117.97.430.144.180.08+0.090-0.17-0.081.81-0.110.2-0.160.010.07
25Q46263.8695460.8-3.5-5.4423.38.820.145.540.09-0.060+0.11+0.051.17+0.9210.3+0.150.161.58
25Q3656782.763.864.3-1.8-2.7228.614.40.2210.20.16-1.520+0.16-1.360.5+1.29.41-0.010.010.11
25Q26168.575.358.966.1-1.9-2.7924.112.60.218.720.14-0.9900-0.992.34+1.058.21+0.010.020.22
25Q15584.888.366.268-18.6-21.525.533.80.6226.90.49-1.680-0.4-2.084.11+3.637.16-0.120.010.15
24Q46274.39768.586.6+16.5+23.540.71442.321211.95+3.060+0.28+3.346.76-4.293.53-0.040.143.82
24Q3636470.56070.1+6.8+10.716.617.20.2711.50.18+0.030-0.07-0.031.89-0.257.83+0.120.182.3
24Q26166.275.259.163.3-2.5-3.824.527.10.4418.60.3+0.270-0.14+0.131.86+2.088.08-0.320.060.74
24Q1566272.259.965.8+3.4+5.4519.741.80.7527.50.49+0.680-0.16+0.512.72+0.746+0.040.386.27
23Q46347.7566.240.362.4+15.5+3355.232.40.51180.29+1.060+0.01+1.072.14+1.365.26+00.346.45
23Q36357.258.945.446.9-9.9-17.423.838.80.6220.30.32-0.510-0.3-0.810.68-1.543.9+0.110.348.62
23Q25947.4564.842.156.8+9.35+19.747.81001.6955.30.94-0.520+0.63+0.111.13+1.135.43-0.690.234.21
23Q15459.363.946.647.45-12.75-21.228.753.60.9929.90.55+0.380+0.09+0.471.28-4.414.3+0.620.9221.3
22Q46464.47552.760.2-4.2-6.5234.662.60.9840.10.63-1.880+0.25-1.630.12+0.388.72-0.760.293.35
22Q36573.594.659.464.4-8.9-12.1481502.311211.87-0.95-0.65+0.81-0.793.8+0.428.34-0.431.0512.6
22Q26144.79340.573.3+28.5+63.61171041.71751.23-0.4+0.65+0.1+0.355.51+0.687.92+1.261.4818.8
交易
季度
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q15632.145.328.544.8+13.05+41.152.944.70.816.80.3+1.790+0.03+1.827.08+0.257.24-0.040.223.04
21Q46422.634.319.831.75+9.1+40.26440.30.6311.20.18+0.760-0.03+0.732.4+2.597+0.180.263.73
21Q36431.8534.0522.122.65-11.75-34.234.739.30.6111.10.17-0.440-0.12-0.560.34+1.484.4+0.080.081.75
21Q2611735.216.834.4+18+110112300.497.270.12+0.3800+0.381.52+0.362.92000
21Q15513.719.513.416.4+2.75+20.144.713.40.242.160.04-0.0500-0.050.28+0.412.56+000.2
20Q46311.6514.310.9513.65+1.95+16.728.66.450.10.810.01+0.040+0+0.040.48+0.012.16000
20Q36612.314.0511.311.7-0.3-2.522.93.530.050.440.01+000+00.31+0.092.15000
20Q26010.914.41012+1.3+12.141.12.720.050.340.01+00000.31+0.012.05000
20Q15613.916.19.910.7-3.05-22.245.16.470.120.890.0200+000.31-0.142.04-0.0200.05
19Q46415.318.913.6513.75-1.15-7.7235.2160.252.660.04+000+00.32-0.622.18-0.050.021.05
19Q36310.4516.69.5514.9+4.8+47.569.811.10.181.530.02+000+00.31+1.972.8+0.080.082.72
19Q2611212.259.9510.1-1.9-15.819.21.220.020.130+00000.31-0.010.82+000.12
19Q15410.213.89.9812+1.75+17.137.35.580.10.660.0100+0+00.3+0.060.82000
18Q46513.413.79.810.25-3.25-24.128.93.020.050.320+00000.31-0.090.76000
18Q36417.2518.2513.3513.5-3.75-21.728.43.460.050.530.0100-0.01-0.010.3-0.160.85-0.0700
18Q26014.5520.811.417.25+2.8+19.465.1110.181.750.0300+0+00.3+0.811.01+0.070.076.6
18Q15811.0515.18.8514.45+3.5+3257.14.980.090.610.01+00+0+0.010.31-0.70.21000
17Q46211.111.459.8510.95+0.15+1.3914.82.140.030.23000000.3-0.230.91000
交易
季度
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q36611.912.3510.610.8-1.05-8.8614.81.730.030.20-0.0100-0.010.32+0.111.13-0.0200
17Q2611213.211.511.85-0.1-0.8414.24.90.080.60.01-0.0200-0.020.35+0.081.02-0.050.021.66
17Q15713.514.311.611.95-1.6-11.819.97.650.130.990.02+0.0200+0.020.41+0.560.94+0.030.066.72
16Q46412.5159.8313.55+0.85+6.6940.710.30.161.280.02+0.0100+0.010.34+0.080.38+0.030.037.83
16Q36213.215.912.212.7-0.1-0.7828.95.230.080.740.0100000.3+0.080.3+000.33
16Q26110.0516.49.9212.8+2.75+27.464.53.730.060.520.01-0.0300-0.030.31+0.060.23000
16Q15710.415.47.310.05+0.32+3.2983.22.30.040.240+0.0300+0.030.41-0.70.16000
15Q46513.214.49.79.73-4.67-32.432.60.2900.030+000+00.31-0.150.86000.12
15Q36318.618.8512.414.4-4.5-23.834.10.560.010.0800.3+0.121.01+000.2
15Q26118.9520.7515.518.9-0.4-2.0727.21.430.020.2700.3-0.170.89+000.11
15Q15512.2519.358.3819.3+6.4+49.6851.30.020.1800.3-0.231.06000
14Q46620.5521.78.8212.9-6.9-34.865.11.480.020.2500.59-0.021.29-0.0100.15
14Q3641822.8513.119.8+2.3+13.155.76.50.11.220.020.59+0.741.32-0.010.010.68
14Q2627.523.557.0517.5+10.47+1492356.640.111.120.020.59+0.60.6+0.020.022.69
14Q1565.310.455.37.03+1.73+32.697.20.1500.0100.5900000
13Q4658.18.135.35.3-2.8-34.634.90.200.0100.5900000
13Q3649.89.86.28.1-1.9-19360.1600.0100.5900000
13Q26110.6511.357.310-1.4-12.335.50.200.0200.5900000
交易
季度
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q15610.411.810.2511.4+0.95+9.0914.80.1700.0200.59
12Q46313.913.99.6510.45+5.52+11286.20.50.010.0600.59
12Q3575.035.974.344.93-0.47-8.730.21.010.020.0500.59
12Q2635.876.64.215.4-0.41-7.0641.10.870.010.0500.59
12Q1586.387.25.715.81-0.59-9.2223.31.430.020.0900.59
11Q4634.798.573.776.4+3.81+1471853.020.050.1801.18
11Q3573.363.582.42.59-0.77-22.935.12.920.050.0901.18
11Q2616.467.342.573.36-3.1-4873.812.60.210.690.01+0.3300+0.331.18
11Q1577.698.66.436.46-1.28-16.52823.90.421.740.03-0.9600-0.960.31
10Q466710.45.47.74+0.76+10.971.631.60.482.610.04-0.0500-0.052.7
10Q3658.4610.456.36.98-2.11-23.245.735.60.553.160.05+0.1300+0.132.81
10Q2636.7511.64.889.09+2.34+34.799.640.70.653.480.06-0.3200-0.322.49
10Q1576.48.455.856.75+0.57+9.2242.124.20.431.70.03+0.2900+0.293.34
09Q4664.217.724.16.18+1.83+42.183.231.20.471.90.032.61
09Q3653.24.83.154.35+1.15+35.951.617.30.270.70.012.61
09Q2632.9752.913.2+0.27+9.2271.315.90.250.610.012.61
09Q1572.673.351.932.93+0.32+12.354.4110.190.290.01-0.0500-0.055.26
08Q4534.074.21.922.61-1.29-33.158.514.10.270.370.015.3800000
交易
季度
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q3646.016.583.313.9-2.4-38.151.917.30.270.870.01+0.2600+0.262.74-2.240000
08Q2639.1510.555.956.3-2.85-31.150.333.40.532.810.04+0.70-0.14+0.562.32-0.722.24000
08Q15713.813.88.659.15-4.65-33.737.319.50.342.030.04+0.060-0.09-0.031.21-1.362.96-0.0100
07Q46514.715.71013.8-0.9-6.1238.821.80.342.780.04-0.0200-0.020.42-4.014.32-0.260.010.16
07Q36315.3523.613.514.7-0.6-3.926697.71.5517.10.27+0.0800+0.080.45+0.768.3+0.240.273.28
07Q26217.217.6513.9515.3-1.8-10.521.634.20.555.40.09+000+00.3-0.237.54-0.040.030.38
07Q15719.4201517.1-2.2-11.425.949.60.878.620.1500000.3-0.977.77-0.180.070.9
06Q46313.121.612.319.3+6.3+48.571.567.71.0811.30.1800000.31+4.628.71+0.20.192.2
06Q36517.1518.912.513-3.05-1939.9210.323.180.050.31+0.374.09000.05
06Q26220.523.714.516.05-4.45-21.744.929.10.475.890.09-0.1800-0.180.31-1.033.72-0.0200.08
06Q15819.722.3515.620.5+0.7+3.5434.138.60.677.780.13+0.2800+0.280.77-2.374.75+0.030.030.59
05Q46422.423.2518.719.8-2.5-11.220.445.70.719.370.15-0.5700-0.570.1-0.637.12-0.1200
05Q36325.23020.122.3-1.7-7.0841.285.51.3621.50.34-0.480-0.19-0.681.43+2.877.74+0.080.121.49
05Q26323.326.52024+0.95+4.1228.242.60.6810.20.16+1.630-0.19+1.444.78+14.89-0.040.040.78
05Q15718.33117.923.05+4.65+25.371.248.80.8612.30.220-0.05-0.76-0.810.1+3.493.89+0.080.082.13
04Q46524.224.917.718.4-6.1-24.929.411.80.182.510.0400+0.05+0.050.1+0.380.4000
04Q36325.127.220.124.5-0.5-228.4110.172.50.0400-0.05-0.050.1
04Q2643133.62525-5.6-18.328.17.90.122.270.04
交易
季度
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

(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
04Q12329.935.428.330.6+2.6+9.2925.45.220.231.740.08