≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8354 冠好 / K線圖(日)

8354 冠好

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.416.3+0.1+0.61%1.84%16.116.416.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1422.06萬49278股/筆16.220.596.050.01
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)
2948.21萬51577張/筆16.38-0.1 (-0.61%)

連續漲跌: 首日上漲  ( +0.1元 / +0.61%)

財報評分: 最新43分 / 平均49分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 冠好提報董事會2026年第3季財務報告 (公告訊息 11/06 15:52)

• 冠好召開法人說明會相關資訊 (公告訊息 10/08 14:26)

• 冠好提報董事會2026年第2季財務報告 (公告訊息 08/07 15:52)

• 2026年第2季財務報告董事會召開日期 (公告訊息 07/28 08:53)

• 冠好董事長訂定除息基準日事宜 (公告訊息 07/20 15:39)

8354 冠好 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,554日
成交價: 16.4元 (+0.1元/ +0.61%)成交張數: 13.6張成交金額: 22.1萬元
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2843低
近2日新高
首日上漲
(+0.1元/ +0.61%)
第1026低
近16日新低
第4598高
近16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
16.4元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價16.215.916.717.1518.217.815.7516.813.9515.1517.459.9816.2516
漲跌價+0.2+0.5-0.3-0.75-1.8-1.4+0.65-0.4+2.45+1.25-1.05+6.42+0.15+0.4
漲跌幅+1.23%+3.14%-1.8%-4.37%-9.89%-7.87%+4.13%-2.38%+17.6%+8.25%-6.02%+64.3%+0.92%+2.5%
振幅2.78%8.81%10.5%14.9%19%21.3%29.8%37.5%47.3%43.6%59.3%151%175%29.4%
成交張數60.12076821,2924,4921.92萬4.2萬6.43萬17.4萬19.9萬25.3萬60.4萬95.1萬3.55萬
成交金額98.1萬330萬1,104萬2,141萬7,721萬3.24億7.03億10.5億29.2億32.9億42.8億105億173億5.95億
週轉率0.08%0.26%0.87%1.65%5.72%24.4%53.5%81.8%221%254%323%770%1211%45.1%

* 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
'26/11/1116.116.416.116.4+0.1+0.611.8414490.28+100+1
'26/11/1016.416.4516.316.3-0.1-0.610.9129510.58-200-21.0703,849000
'26/11/0916.216.41616.4+0.2+1.232.4717780.22+200+21.0703,849000
'26/11/0615.5516.215.0516.2+0.25+1.577.21942460.380.01-20-3-51.07+173,849000
'26/11/0515.7516.0515.7515.95+0.05+0.311.8953820.650.0100-1-11.07+203,832000
'26/11/0415.951615.7515.9001.5749970.510.01+100+11.07+213,812000
'26/11/0316.316.3515.915.9-0.45-2.752.751521421.070.02-110+4-71.07+183,791000
'26/11/0216.416.6516.3516.35-0.4-2.391.79651120.580.01-100-11.08-23,773000
'26/10/3016.616.7516.3516.75+0.1+0.62.41721101.570.03+1000+101.08+403,775000
'26/10/2916.816.816.5516.65-0.05-0.31.537470.780.01+200+21.0703,735000
'26/10/2816.716.8516.716.7000.936520.690.011.0703,735000
'26/10/2716.716.816.716.7-0.2-1.180.5946690.660.011.07+23,735000
'26/10/2216.916.916.916.900024570.41-400-41.0703,733000
'26/10/211717.116.916.9001.1872631.150.01+600+61.0703,733000
'26/10/2016.7516.916.7516.9+0.1+0.60.8931630.490.01+100+11.0703,733000
'26/10/1916.9517.216.816.8-0.4-2.332.33351100.310.01+000+01.07-43,733000
'26/10/1617.1517.217.0517.2000.876420.15-200-21.0703,737000
'26/10/1517.517.517.117.2-0.4-2.272.2799941.060.02+100+11.07-213,737000
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
'26/10/1416.9517.616.8517.6+0.65+3.834.421451101.320.02+300+31.07+453,758000
'26/10/131717.516.616.95-0.2-1.175.251162190.530.02+2000+201.06-13,713000
'26/10/1216.7517.216.7517.15+0.2+1.182.6539870.450.011.0403,714000
'26/10/0816.616.9516.616.95+0.45+2.732.1254511.050.01-10-4-51.04+353,714000
'26/10/0716.5516.5516.516.5-0.05-0.30.331460.670.011.0403,679000
'26/10/0616.716.716.5516.55-0.15-0.90.920770.26-100-11.04-33,679000
'26/10/0516.8516.8516.616.7-0.05-0.31.4938440.860.01+100+11.04+73,682000
'26/10/0216.816.916.7516.75000.954640.840.011.04+203,675000
'26/10/0116.8517.216.7516.75-0.15-0.892.66931060.880.02+10+3.63+4.631.04+653,655000
'26/09/3016.817.316.816.9002.9620590.3300001.0403,590000
'26/09/2916.916.9516.7516.9-0.2-1.171.1713800.1600+0.1+0.11.0403,590000
'26/09/241717.116.917.1-0.1-0.581.1621520.400001.04+13,590000
'26/09/231717.216.9517.2-0.15-0.861.449360.26-100-11.0403,589000
'26/09/2216.8517.716.817.35+0.5+2.975.34135881.540.02-50-0.21-5.211.04+783,589000
'26/09/211717.2516.816.85-0.15-0.882.6526810.32-600-61.05+33,511000
'26/09/1817.0517.116.917-0.05-0.291.1721310.69-1100-111.06+33,508000
'26/09/1716.717.2516.717.05+0.2+1.193.26160722.230.03+200+0.07+20.11.07+933,505000
'26/09/1616.8516.8516.6516.85+0.05+0.31.1923540.42-30+0.28-2.721.0403,412000
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
'26/09/15171716.816.8-0.2-1.181.1827310.88-700-71.04+13,412000
'26/09/1417.1517.151717-0.25-1.450.876400.16-300-31.0103,411000
'26/09/1117.1517.2516.917.25002.0357730.790.01-100-11.01+123,411000
'26/09/1017.317.4517.117.25-0.1-0.582.02107502.130.02-1100-111.01+873,399000
'26/09/0917.217.3516.817.35+0.05+0.293.1865641.020.01+800+81.02-113,312000
'26/09/0817.4517.4517.317.3-0.15-0.860.8643361.210.01-10+0.04-0.961.01+373,323000
'26/09/07181817.4517.45-0.4-2.243.0848600.80.01-1300-131.02+263,286000
'26/09/0417.81817.517.85+0.15+0.852.8254670.80.01-50-0.6-5.61.03+223,260000
'26/09/0317.81817.4517.7003.112561561.640.05+90+0.06+9.061.04+1603,238000
'26/09/0217.217.8517.117.7+0.4+2.314.343071731.770.05+300-0.28+29.71.03+1603,078000
'26/09/0117.217.3517.117.3+0.1+0.581.4556680.820.01+50+0.19+5.190.99+62,918000
'26/08/3117.1517.317.1517.2-0.05-0.290.8733500.670.01-80+0.04-7.960.98+222,912000
'26/08/2817.617.617.2517.25-0.15-0.862.0156680.820.01-50+0.07-4.930.99+302,890000
'26/08/2717.517.517.3517.4-0.1-0.570.8652471.110.01+300+31-62,860000
'26/08/2617.517.7517.4517.5-0.2-1.131.69113751.50.02+180+0.5+18.51+592,866000
'26/08/2517.4517.717.217.7+0.05+0.282.8381850.950.01-100-10.97+402,807000
'26/08/2417.417.7517.3517.65+0.25+1.442.31101350.810.02-40-0.64-4.640.97+772,767000
'26/08/2117.3517.7517.317.4+0.1+0.582.6531090.490.010.9802,690000
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
'26/08/2017.117.317.117.3+0.05+0.291.1661760.810.01+110+0.02+111+102,690000
'26/08/1917.2517.417.1517.25001.4544880.490.01+90+0.01+9.010.99+182,680000
'26/08/1817.417.417.117.25-0.3-1.711.7189731.210.02-30-0.02-3.020.98-172,662000
'26/08/1717.818.117.5517.55-0.15-0.853.111121140.980.02+10+0.22+1.220.9802,679000
'26/08/1417.817.9517.517.7-0.1-0.562.53931210.760.02+50+0.27+5.270.98+62,679000
'26/08/1318.518.517.817.8-0.4-2.23.855213121.670.09-360+0.1-35.90.97+1362,673-200
'26/08/121818.517.718.2+0.25+1.394.467874271.840.14+990-0.75+98.21.02+2562,537+220.08
'26/08/1116.5518.2516.4517.95+1.3+7.8110.89375571.680.16-140+0.67-13.30.89+4412,281000
'26/08/1016.6516.6516.6516.65+1.5+9.902421221.990.040.9101,840000
'26/08/0715.315.4515.1515.15-0.25-1.621.95481040.460.01-170-0.06-17.10.9101,840000
'26/08/0615.315.4515.115.4-0.1-0.652.2613900.15+20-0.03+1.970.9301,840000
'26/08/0515.6515.6515.515.5-0.2-1.270.96161310.12-400-40.9301,840000
'26/08/0415.7515.8515.615.8+0.35+2.271.62241290.18-40-1.02-5.020.93+21,840000
'26/08/0315.315.715.315.45-0.4-2.522.52211130.1800+0.86+0.860.9401,838000
'26/07/311515.8514.8515.85+0.9+6.026.69881320.670.01-30-10-130.94+321,838000
'26/07/3014.81514.814.95-0.15-0.991.32634080.150.01+40+0.32+4.320.94-141,806000
'26/07/2915.315.3514.915.1-0.2-1.312.941502860.520.02+60-0.42+5.580.69-411,820000
'26/07/2815.2515.515.2515.3-0.2-1.291.61542290.240.0100-0.18-0.180.68-31,861000
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
'26/07/2715.7515.7515.515.5-0.25-1.591.59633220.20.01-1000-100.68+21,864000
'26/07/2415.815.915.715.75-0.05-0.321.27373440.110.01-30-0.11-3.110.69+21,862000
'26/07/2316.216.315.815.8-0.1-0.633.14401420.280.01-900-90.7+71,860000
'26/07/221616.2515.915.9+0.05+0.322.21521340.390.01-1500-150.71-51,853000
'26/07/211616.2515.8515.85-0.15-0.942.555810.680.01-200-20.73+11,858000
'26/07/2016.0516.215.516-0.2-1.234.321771641.080.03+430+0.38+43.40.73-671,857000
'26/07/1716.3516.51616.2-0.15-0.923.061071590.670.02+130+0.39+13.40.67+61,924000
'26/07/1616.716.716.3516.35-0.35-2.12.1681080.630.01-220+5.2-16.80.66-21,918000
'26/07/1516.616.8516.316.7+0.1+0.63.31671030.660.01+600+60.69+21,920000
'26/07/1416.551716.1516.6+0.25+1.535.21571710.920.03+240-2+220.64-331,918000
'26/07/1316.7516.8516.216.35-0.4-2.393.881712580.660.03+3200+320.6-101,951000
'26/07/0917.517.516.716.75-0.65-3.744.62253010.750.04+23.90+0.74+24.60.56-451,961000
'26/07/0818.318.451717.4-0.4-2.258.155795431.070.1+510-1.31+49.70.53+512,006000
'26/07/0718.0518.617.5517.8+0.05+0.285.928556631.290.15-410-2.19-43.20.45-251,955000
'26/07/0616.4518.1516.4517.75+1.25+7.5810.39327101.310.16-230-0.29-23.30.47+791,980000
'26/07/0316.816.816.4516.5+0.2+1.232.15111861.290.02+20+0.18+2.180.5+11,901000
'26/07/0216.516.616.316.3-0.35-2.11.8471100.420.01+20+0.1+2.10.5+21,900000
'26/07/0116.1517.0515.916.65+0.5+3.17.125702702.110.09+450-2.15+42.90.5+2221,898000
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
'26/06/3016.216.716.1516.15-0.05-0.313.452600.870.0100+0.13+0.130.4401,676000
'26/06/2916.1516.351616.2002.161831001.830.03-2.10+0.14-1.960.44+1141,676000
'26/06/2616.1516.215.816.2-0.1-0.612.4548690.70.01-1300-130.44-11,562000
'26/06/2516.3516.3516.316.3-0.05-0.310.31172280.0800+0.03+0.030.46+111,563000
'26/06/2416.316.416.116.35+0.05+0.311.84171200.1400000.4601,552000
'26/06/2316.316.316.1516.3-0.1-0.610.91681110.620.01-800-80.46+311,552000
'26/06/2216.516.5516.3516.4-0.05-0.31.222111032.050.03+70+0.26+7.260.47+401,521000
'26/06/1816.4516.516.4516.45000.337730.510.01+200+20.4601,481000
'26/06/1716.4516.516.416.45+0.05+0.30.61351710.20.01+50-0.2+4.80.46+41,481000
'26/06/1616.4516.4516.316.4-0.05-0.30.9134770.440.0100+0.38+0.380.4501,477000
'26/06/1516.4516.516.416.45-0.05-0.30.61681090.620.01-100-10.45+411,477000
'26/06/1216.8516.8516.3516.5003.032751092.520.05-220-0.52-22.50.45+1271,436000
'26/06/1116.516.516.1516.5002.12771320.580.01-310+0.08-30.90.48+221,309000
'26/06/1016.6516.6516.3516.5-0.05-0.31.813441043.30.06-2400-240.52+3311,287000
'26/06/0916.816.816.5516.55-0.2-1.191.49281030.27-7.980+1-6.980.55-2956000
'26/06/0816.216.8515.6516.75+0.05+0.37.191821870.980.03-90-1.91-10.90.56+95958000
'26/06/05171716.416.7-0.1-0.63.573361172.870.06+20+0.01+2.010.57+4863000
'26/06/04171716.716.8-0.15-0.881.77331070.310.01-300-30.77+16859000
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
'26/06/0316.81716.516.95+0.25+1.52.991161900.610.02+26.900+26.90.77+42843000
'26/06/0216.816.816.416.7-0.1-0.62.381061880.560.02-15.100-15.10.74+33801000
'26/06/0116.9517.1516.816.8-0.05-0.32.081721521.130.03+400+40.76+119768000
'26/05/2917.1517.316.816.85-0.25-1.462.921,99015213.10.33-130+0.09-12.90.75-43649000
'26/05/281717.316.7517.1+0.25+1.483.262933330.880.05+70+0.02+7.020.77-1,639692000
'26/05/2716.9517.1516.7516.85+0.15+0.92.41,1702335.020.19+50-0.58+4.420.76+192,331000
'26/05/2616.716.916.516.7+0.2+1.212.421202490.480.02+290+0.3+29.30.76-1,0342,312000
'26/05/2516.8516.851616.5-0.15-0.95.111,1953883.080.2-10+0.02-0.980.72-9153,346000
'26/05/2216.517.216.516.65+0.2+1.224.2643950.450.01+90+0.03+9.030.72-14,261000
'26/05/2116.116.516.116.45+0.05+0.32.4456910.610.01-20+0.38-1.620.71+224,262000
'26/05/2016.216.41616.4+0.35+2.182.49741060.70.01-40+0.04-3.960.71+364,240000
'26/05/1916.416.6516.0516.05-0.55-3.313.61941200.790.02-900-90.71-134,204000
'26/05/1816.651716.516.6-0.7-4.052.891021640.620.02+40+0.01+4.010.72-114,217000
'26/05/1517.218.0517.0517.3+0.1+0.585.811631980.820.03-40+0.03-3.970.7-74,228000
'26/05/1418.218.217.217.2-0.6-3.375.622092770.750.04-260-0.84-26.80.71-414,235000
'26/05/1316.317.9516.2517.8+1.45+8.8710.46247720.810.11+70+12.8+19.80.74+924,276000
'26/05/1216.216.416.116.35+0.5+3.151.891541780.860.02-110-0.49-11.50.73-144,184000
'26/05/1115.415.9515.215.85+0.55+3.594.9531580.340.01+100+10.75-94,198000
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
'26/05/0815.515.515.2515.3-0.2-1.291.6118940.19-100-10.74+34,207000
'26/05/0715.115.515.115.5+0.25+1.642.62841970.430.01+600+60.74-324,204000
'26/05/0615.615.7515.115.25-0.3-1.934.181662610.640.03+8.020+0.02+8.040.74-154,236000
'26/05/0515.8515.8515.515.55-0.05-0.322.24682510.270.01-400-40.73+144,251000
'26/05/0415.81615.615.6-0.25-1.582.521335500.240.02-500-50.73+34,237000
'26/04/3016.2516.2515.715.85-0.05-0.313.461071,2280.090.02-4.9800-4.980.74+64,234000
'26/04/2915.715.915.6515.9+0.2+1.271.5969790.870.01-300-30.74+34,228-200
'26/04/2816.316.315.615.7-0.55-3.384.311912830.670.03-100-10.75+124,225020.05
'26/04/27171716.216.25-0.55-3.274.763531662.130.06-700-70.75-214,213020.05
'26/04/2417.2517.3516.616.8-0.45-2.614.354432122.090.07-1400-140.76-374,234020.05
'26/04/2318.919.4517.117.25-1.75-9.2112.42,6675904.520.46+8300+830.78-1,8734,271+220.05
'26/04/2218.819.518.819+0.15+0.83.711,3246871.930.25-9.50-0.23-9.730.67+4236,144000
'26/04/2117.6518.9517.6518.85+1.2+6.87.372,0669832.10.38+580-0.8+57.20.68+3795,721000
'26/04/2016.317.6516.317.65+1.6+9.978.411,6561,7100.970.29-1130+1.52-1110.6+7185,342000
'26/04/1716.316.315.8516.05-0.25-1.532.761791211.480.03+80-0.69+7.310.75-34,624000
'26/04/1615.7516.915.6516.3+0.7+4.498.014624571.010.08+310-0.06+30.90.74+1294,627000
'26/04/1515.515.615.2515.6+0.05+0.322.251001190.840.02+20+0.13+2.130.7+334,498000
'26/04/1415.7515.7515.5515.55-0.35-2.21.2694970.970.01-900-90.7+144,465000
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
'26/04/1315.915.915.4515.9+0.2+1.272.871601371.170.03-2600-260.71+164,451000
'26/04/1015.21615.215.7+0.65+4.325.321521590.950.02+8.920+0.38+9.30.74+254,435000
'26/04/091515.11515.05+0.05+0.330.6757590.960.01+30-0.56+2.440.7304,410000
'26/04/0815.0515.11515000.67414110.01-100-10.7304,410000
'26/04/071515.15151500134390.880.01+0.0100+0.010.7304,410000
'26/04/021515.0514.9515000.6738271.40.01-100-10.73-154,410000
'26/04/0115.0515.251515001.6749301.630.010.73+54,425000
'26/03/311515.314.9515-0.05-0.332.3350421.20.01-500-50.7304,420000
'26/03/3015.115.114.9515.05-0.1-0.660.9922590.370.73-54,420000
'26/03/2715.115.215.115.15-0.15-0.980.6529870.33+100+10.7304,425000
'26/03/2615.1515.31515.3+0.15+0.991.9825600.420.6204,425000
'26/03/2515.1515.415.1515.15+0.05+0.331.669280.3200+0.18+0.180.62+14,425000
'26/03/2415.115.515.115.1002.6528380.73-1600-160.62-14,424000
'26/03/2315.415.415.115.1-0.3-1.951.9516510.30.6404,425000
'26/03/2015.5515.5515.415.4000.9736520.690.01-100-10.64-14,425000
'26/03/1915.415.515.3515.4-0.05-0.320.97561200.470.01-100-10.64-34,426000
'26/03/1815.4515.515.415.45-0.1-0.640.64133681.960.0200000.64-144,429000
'26/03/1715.3515.615.3515.55+0.15+0.971.6220410.5+200+20.6404,443000
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
'26/03/1615.315.415.315.4-0.05-0.320.65151210.120.6404,443000
'26/03/1315.3515.4515.315.45+0.05+0.320.9761670.90.01-200-20.64+34,443000
'26/03/1215.2515.415.2515.4+0.15+0.980.9884701.20.01-100-10.64+294,440000
'26/03/1115.3515.41515.25-0.1-0.652.611261061.190.02+400+40.64+104,411000
'26/03/1015.1515.615.1515.35+0.45+3.023.021,2779912.90.17-200-20.64+24,401000
'26/03/0914.8515.1514.8514.9-0.25-1.651.98412150.190.01-10-0.01-1.010.64-74,399000
'26/03/0615.115.215.115.15+0.05+0.330.665240.20.6404,406000
'26/03/051515.11515.1+0.05+0.330.6614790.180.64+14,406000
'26/03/0415.1515.151515.05-0.2-1.310.98232170.1-200-20.64-14,405000
'26/03/0315.315.315.2515.25-0.15-0.970.32171210.14-100-10.64+14,406000
'26/03/0215.415.5515.415.4000.9765980.660.01+200+20.65-124,405000
'26/02/2615.315.515.315.4+0.1+0.651.31252823.070.04-100-10.64-444,417000
'26/02/2515.2515.3515.2515.3+0.05+0.330.6645710.640.0100+0.05+0.050.64+184,461000
'26/02/2415.215.315.215.25-0.2-1.290.6552760.690.01+200+20.64+164,443000
'26/02/2315.415.4515.315.45+0.05+0.320.9739690.560.0100+0.05+0.050.64-64,427000
'26/02/1115.415.515.415.4000.6528300.92-20+0.28-1.720.64+154,433000
'26/02/1015.215.4515.215.4+0.25+1.651.6546800.580.0100-0.15-0.150.64+14,418000
'26/02/0915.1515.215.1515.15000.3329560.51+20+0.1+2.10.64+144,417000
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
'26/02/0615.315.415.0515.15-0.15-0.982.2947470.990.01+200+20.62+304,403000
'26/02/0515.215.3515.215.3000.98143682.110.020.62+24,373000
'26/02/0415.215.3515.215.3+0.1+0.660.9927460.59+1000+100.6204,371000
'26/02/0315.215.3515.215.2+0.05+0.330.9951441.150.01-30+0.02-2.980.61+344,371000
'26/02/0215.215.4515.1515.15-0.3-1.941.94361080.340.01+40+0.04+4.040.61+144,337000
'26/01/3015.3515.515.3515.45000.9733440.750.01-1000-100.61+234,323000
'26/01/2915.715.715.415.45-0.25-1.591.91281300.21-300-30.6204,300000
'26/01/2815.91615.6515.7-0.2-1.262.2431330.320.0100+0.12+0.120.62-24,300000
'26/01/271616.0515.915.9-0.1-0.620.9431360.8700-0.59-0.590.6204,302000
'26/01/2616.0516.151616-0.05-0.310.9371561.260.01+900+90.62+294,302000
'26/01/2315.7516.215.7516.05+0.35+2.232.871001340.750.0200+0.3+0.30.61+444,273000
'26/01/221616.115.6515.7-0.3-1.882.81541440.370.01+200+20.61+24,229000
'26/01/2115.716.1515.716+0.1+0.632.831381371.010.02+300+30.61+764,227000
'26/01/2015.71615.715.9+0.2+1.271.91139642.170.02+20+0.23+2.230.61+924,151000
'26/01/1915.615.7515.515.7+0.1+0.641.646940.490.01+200+20.6+124,059000
'26/01/1615.715.8515.615.6-0.1-0.641.59741260.590.01+200+20.6+304,047000
'26/01/1515.815.8515.715.7-0.1-0.630.9535410.860.01+10+0+10.604,017000
'26/01/1415.715.915.715.8+0.1+0.641.2765631.040.01+300+30.6+184,017000
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
'26/01/1315.715.8515.715.7000.9635640.550.0100000.59+163,999000
'26/01/1215.615.815.615.7+0.1+0.641.2855341.620.01-100-10.5903,983000
'26/01/0915.7515.7515.2515.6-0.15-0.953.171672180.770.03+100+10.59-613,983000
'26/01/0816.1516.315.7515.75-0.35-2.173.421891930.980.03+500+50.59+754,044000
'26/01/0716.316.5516.116.1-0.2-1.232.7698611.610.02+100+10.59+273,969000
'26/01/0615.8516.415.8516.3+0.45+2.843.471691271.330.03-10-1.02-2.020.59+393,942000
'26/01/0516.116.1515.715.85-0.3-1.862.791091310.830.02-500-50.59-43,903000
'26/01/021616.31616.15+0.15+0.941.8891721.260.01-40-0.13-4.130.59+113,907000
'25/12/3116.116.151616-0.1-0.620.9341460.890.01-10+0.39-0.610.6+163,896000
'25/12/3015.9516.115.9516.1000.9336251.450.01+50-0.49+4.510.6+263,880000
'25/12/2915.9516.215.9516.1+0.15+0.941.5786591.450.01+130-0.32+12.70.59-113,854000
'25/12/2616.216.215.9515.95001.571,2732845.50.22-20+0.09-1.910.58+33,865000
'25/12/2415.916.0515.915.95+0.05+0.310.9412190.65-400-40.58+13,862000
'25/12/2316.116.115.915.9-0.4-2.451.2354620.870.01-400-40.58-113,861000
'25/12/2216.316.416.116.3+0.05+0.311.8522390.58-300-30.5903,872000
'25/12/1916.2516.316.1516.25-0.05-0.310.9241311.310.01-10+0.34-0.660.59+53,872000
'25/12/1816.6516.6516.316.3002.1534281.20.01-100-10.59+63,867000
'25/12/1716.3516.516.316.3-0.1-0.611.22211444.790.03+40+0.02+4.010.6+183,861000
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
'25/12/1616.4516.4516.1516.4+0.2+1.231.856212921.40.090.59+13,843000
'25/12/1516.4516.716.216.2-0.25-1.523.04139711.960.02+1000+100.59-13,842000
'25/12/1216.0516.51616.45+0.45+2.813.1235670.520.01-10+0-10.58-43,843000
'25/12/1116.116.415.916003.1263900.70.01-10+0.12-0.880.58+73,847000
'25/12/1016.3516.41616-0.35-2.142.457071007.070.11-300-30.58-43,840000
'25/12/0916.5516.5516.316.35-0.2-1.211.5151371.390.010.58+43,844000
'25/12/0816.3516.5516.3516.55001.2164950130.12-100-10.58+293,840000
'25/12/0516.716.716.5516.55-0.2-1.190.941690.60.010.59+33,811000
'25/12/041717.1516.7516.75-0.2-1.182.36931050.880.02-900-90.59+33,808000
'25/12/0316.8517.316.816.95+0.05+0.32.964152961.40.07+1100+110.6+2013,805000
'25/12/0215.8517.1515.8516.9+1.3+8.338.335133821.340.09-110+0.25-10.80.58+3163,604000
'25/12/0115.7515.7515.615.6-0.1-0.640.9642540.790.01+100+10.6+13,288000
'25/11/2815.716.2515.415.7+0.45+2.955.571451580.920.02+100+10.6+513,287000
'25/11/2715.315.315.215.25+0.05+0.330.6622201.120.59+163,236000
'25/11/2615.1515.315.0515.2+0.15+11.6693521.790.01+200+20.59+213,220000
'25/11/2515.1515.215.0515.0500198541.810.01+400+40.59+303,199000
'25/11/2415.215.215.0515.05-0.1-0.660.9912220.53-10-0.44-1.440.59+23,169000
'25/11/2115.1515.2515.115.15-0.2-1.30.9825350.7100+0.01+0.010.59+133,167000
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
'25/11/2015.315.415.215.35-0.05-0.321.36814913.90.110.59-13,154000
'25/11/1915.315.415.2515.4+0.1+0.650.9820260.780.59+13,155000
'25/11/1815.315.6515.315.3-0.1-0.652.2721330.64+200+20.59+33,154000
'25/11/1715.6515.715.415.4-0.1-0.651.9436580.630.01-10+0-10.59+183,151000
'25/11/1415.615.7515.315.5-0.05-0.322.8958551.050.01-40+0-40.59+413,133000
'25/11/1315.4515.715.4515.55001.6146710.650.01+300+30.59+43,092000
'25/11/1215.9515.9515.5515.55-0.2-1.272.54933870.240.01-300-30.59-123,088000