≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1810 和成 / K線圖(日)

1810 和成

日期: 11/10權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.720.6+0.1+0.49%4.37%2121.4520.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0552,208萬8451.25張/筆20.920.735.640
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)
1,4422,986萬9751.48張/筆20.71+0.85 (+4.3%)

連續漲跌: 連2漲  ( +0.95元 / +4.81%)

財報評分: 最新45分 / 平均41分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 和成2026年第三季合併財務報告業經提報董事會通過 (公告訊息 11/10 14:46)

• 內地新能源車企公布10月銷量！多隻汽車及動力電池股大升 (Investing.com 11/02 08:26)

• 小米10月電動車交付量突破5萬輛，股價應聲上漲 (Investing.com 11/02 05:50)

• 全球智慧型手機出貨量第三季大跌20% (Investing.com 10/12 13:59)

• 小米股價飆升，天象系列電動車首月訂單強勁 (Investing.com 10/09 06:09)

• 和成受惠軍工題材、無人機通過政院副署 法人估2027軍工營收比重有望提升逾15％ (Anue鉅亨 09/14 01:16)

• SU7、YU7累計交付逾70萬輛！小米2027年進軍歐洲 8大德國車商先卡位 (Anue鉅亨 09/04 13:37)

• 小米確認2027年進軍歐洲電動車市場，股價大漲 (Investing.com 09/04 04:29)

• 小米聯手台積電推出自研新晶片 (Investing.com 08/24 07:12)

• 中國電動車股票因史上最大規模召回事件而下跌，電子門把手安全問題引發關注 (Investing.com 08/24 06:10)

• 小米第二季業績超預期，股價大漲近7%！手機業務壓力緩解 (Investing.com 08/19 07:37)

• 小米第二季業績超預期，手機業務壓力緩解，股價大漲 (Investing.com 08/19 04:07)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 快訊／台股開高走低收跌210點、46k失守　台積電跌40元至2395 (ETtoday新聞雲 08/14 13:37)

• 和成2026年第二季合併財務報告業經提報董事會通過 (公告訊息 08/11 13:58)

• 和成2026年第二季合併財務報告董事會預計召開日期為2026年08月11日 (公告訊息 08/03 15:19)

• 快訊／台積電拉尾盤收漲5元　台股逆轉跌勢收漲25點 (ETtoday新聞雲 07/23 13:38)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 小米上調年度智能手機出貨目標，儘管記憶體成本壓力持續 (Investing.com 07/21 05:18)

• 〈焦點股〉軍工商機蓄勢待發 多檔無人機概念股守穩紅盤 (Anue鉅亨 07/20 12:52)

• 〈台股開盤〉反彈搶占4萬3陷千點震盪 台積電守紅盤、政策概念股軍工走強 (Anue鉅亨 07/20 10:27)

• 係因和成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 07/16 16:41)

• 看好AI與政策紅利 瑞銀調整中國投資名單 新增快手、美團 加碼阿里巴巴 (Anue鉅亨 07/16 09:59)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 〈台股盤後〉抗住盤中1726點崩跌 跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 日韓股翻紅！台股尾盤回血千點收跌642點　台積電跌20元至2420 (ETtoday新聞雲 07/14 13:37)

• 〈台股開盤〉開低走低 電金權值股全倒 跌逾千點壓垮4萬5支撐 (Anue鉅亨 07/14 10:01)

• 低價航太軍工股起飛！漢翔帶量漲近9%　類股4檔亮燈漲停 (ETtoday新聞雲 07/14 09:53)

• 〈熱門股〉和成轉型卡位切入軍工材料 外資由賣轉買周漲2.58％ (Anue鉅亨 07/12 09:46)

• 摩根士丹利看好小米：AI家電市場的最大贏家之一 (Investing.com 07/12 02:35)

• 小米、OPPO、Vivo因記憶體短缺削減出貨目標最高達30% (Investing.com 06/30 14:28)

1810 和成 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共8,931日
成交價: 20.7元 (+0.1元/ +0.49%)成交張數: 1,055張成交金額: 2,208萬元
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2241高
近4日新高
連2漲
(+0.95元/ +4.81%)
第3940高
近6日新低
第3575高
近6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
20.7元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價20.621.0522.423.424.818.117.217.218.515.68.558.849.3617.55
漲跌價+0.1-0.35-1.7-2.7-4.1+2.6+3.5+3.5+2.2+5.1+12.15+11.86+11.34+3.15
漲跌幅+0.49%-1.66%-7.59%-11.5%-16.5%+14.4%+20.3%+20.3%+11.9%+32.7%+142%+134%+121%+17.9%
振幅14.1%13.8%18.1%23.9%42.1%90.1%104%118%109%156%336%325%307%99.1%
成交張數5,2697,7801.26萬2.5萬19.8萬92.6萬114萬187萬228萬419萬543萬649萬1,029萬109萬
成交金額1.05億1.58億2.63億5.49億50.3億240億280億425億503億888億1,019億1,124億1,613億271億
週轉率1.74%2.57%4.16%8.26%65.5%306%376%620%753%1387%1797%2148%3405%360%

* 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
'26/11/102121.4520.5520.7+0.1+0.494.371,0558451.250.22+1260-11+1153.95+3317,755090.05
'26/11/0920.221.0520.0520.6+0.85+4.35.061,4429751.480.3+459-16.4-52+3903.9-9117,722+290.05
'26/11/0618.5520.118.5519.75-0.85-4.137.522,7711,3222.10.53+7380-16+7223.73-1,03017,813+370.04
'26/11/0521.421.420.520.6-0.7-3.294.231,2487401.690.26+4200+55+4753.48-22518,843-340.02
'26/11/0421.221.4520.521.3+0.25+1.194.511,2627481.690.27+4020-77+3253.35-7519,068-270.04
'26/11/0321.921.92121.05-0.85-3.884.111,2608221.530.27+2090+96+3053.2-20219,143+190.05
'26/11/0221.722.0521.6521.9+0.2+0.921.845724081.40.13+59.10-3+56.13.12-2119,345+180.04
'26/10/3021.921.921.421.7-0.4-1.812.268205261.560.18+3140+13+3273.1-18619,366-370.04
'26/10/2922.2522.3521.9522.1-0.15-0.671.89935641.760.22+39800+3982.99-2319,5520100.05
'26/10/2822.622.622.222.25-0.15-0.671.791,1405731.990.25-1540+3-1512.88+5819,575-4100.05
'26/10/2722.4522.52222.4-0.05-0.222.231,1026851.610.25+54200+5422.96+2319,517+8140.07
'26/10/222323.1522.4522.45-0.5-2.183.051,2196811.790.28+3550+2+3572.81-16519,494+260.03
'26/10/2123.2523.2522.7522.95+0.2+0.882.21,0015811.720.23+80.30+1+81.32.69-1319,659040.02
'26/10/2022.823.1522.722.75-0.15-0.661.971,0206341.610.23+2250-7+2182.64-3019,672040.02
'26/10/1923.423.422.722.9-0.5-2.142.991,3088541.530.3-3670-3-3702.54+2719,702-240.02
'26/10/1623.3524.1523.323.4+0.3+1.33.681,8981,0981.730.45+5670-234+3332.71-64319,675060.03
'26/10/1523.323.3523.123.1-0.55-2.331.061,3768351.650.32-2160+210-5.842.52-1520,318-160.03
'26/10/1423.223.723.223.65+0.5+2.162.161,3838101.710.33+5790-1+5782.61-120,333+270.03
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
'26/10/1323.423.523.123.15-0.2-0.861.711,2707371.720.29+3600-7+3532.39-8520,334050.02
'26/10/1223.323.523.1523.35-0.05-0.211.58225381.530.19+1180+6.3+1242.27-120,419050.02
'26/10/0823.423.423.223.4000.859406001.570.22+2700+12+2822.22-8520,420050.02
'26/10/0723.723.923.323.4-0.1-0.432.551,1957601.570.28+28.20-6.17+22.12.13-5720,505050.02
'26/10/0623.7523.823.523.5-0.2-0.841.271,0397091.470.25-55.800-55.82.13-12020,562050.02
'26/10/0524.224.223.723.7-0.25-1.042.091,4058651.620.33+75.400+75.42.15-14720,682050.02
'26/10/02242423.723.95-0.05-0.211.251,1961,0171.180.29-14.30-3.06-17.32.15-420,829050.02
'26/10/0124.4524.4523.9524-0.45-1.842.041,3209111.450.32-4920+5-4872.25+11520,833-250.02
'26/09/302424.623.824.45+0.75+3.163.382,6061,4511.80.63+1,1920+2+1,1942.38+10420,718+170.03
'26/09/292424.1523.6523.7-0.25-1.042.091,0466861.520.25+91.50-0.24+91.22.09-23920,614-160.03
'26/09/2424.0524.0523.823.95+0.1+0.421.058365401.550.2+1970+1+1982.06-3820,853070.03
'26/09/232424.223.8523.85001.471,1827331.610.28+34400+3442+1120,891+170.03
'26/09/2224.124.1523.723.85-0.05-0.211.881,1127111.560.27-1250+0.24-1251.88+13120,880-960.03
'26/09/2124.1524.1523.7523.9-0.15-0.621.661,2588101.550.3+2320+6+2381.92-7720,749-4150.07
'26/09/1823.9524.123.724.05+0.35+1.481.691,3037451.750.31+5300+10+5401.84-5220,826-6190.09
'26/09/1723.623.823.5523.7+0.2+0.851.069926241.590.24+3960-9+3871.68+120,8780250.12
'26/09/1623.423.6523.423.5+0.05+0.211.071,0286301.630.24+166-57.3-9+99.31.53-4320,877-1250.12
'26/09/1523.723.8523.423.45-0.35-1.471.898616411.340.2-19.6+17+17+14.41.47-4020,920-25260.12
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
'26/09/142424.423.7523.8+0.25+1.062.762,0631,2841.610.49-379+17+4.26-3571.48+7820,960+5510.24
'26/09/1123.724.223.5523.55-0.15-0.632.742,5911,3831.870.62-117+34.1+3.12-79.51.6-3720,882+14460.22
'26/09/1023.9524.1523.623.7-0.3-1.252.291,2758041.590.3+41.60+2.59+44.21.65-1720,919-10320.15
'26/09/092424.223.924001.251,1508401.370.28-740-30-1041.61+5920,936-6420.2
'26/09/0824.124.552424-0.05-0.212.291,9191,1061.740.46-187+17.1-4.78-1751.64-2020,8770480.23
'26/09/0724.424.52424.05-0.2-0.822.061,4559451.540.35-1440+9.49-1341.7+4520,897-1480.23
'26/09/0424.5524.5523.924.25+0.25+1.042.712,4771,1202.210.6+9340+6+9401.74+7320,852+10490.23
'26/09/0324.6524.92424-0.65-2.643.652,7441,5611.760.67-4810-3.57-4841.43+18020,779-1390.19
'26/09/0224.72524.624.65-0.05-0.21.621,7181,0491.640.42-1490-3-1521.59-11320,599-10400.19
'26/09/0125.1525.224.6524.7-0.2-0.82.213,1151,5082.070.77+2920+1.08+2931.64-71620,712-14500.24
'26/08/312525.224.824.9-0.35-1.391.582,8791,5871.810.72-2070-3.21-2111.54-33221,428-9640.3
'26/08/2826.726.752525.25-0.65-2.516.766,9074,0721.71.75-1,6900+1.27-1,6891.58-87821,760-12730.34
'26/08/2725.827.525.825.9+0.35+1.376.6511,0367,1001.552.93+5.420+7.59+132.16+57022,6380850.38
'26/08/2625.0525.825.0525.55+0.8+3.233.034,0582,5621.581.03+3830+10+3932.16+8022,068-21850.39
'26/08/252525.224.424.75-0.4-1.593.182,7041,7351.560.67-1090+1-1082.05-32621,988-131060.48
'26/08/2425.5525.825.1525.15-0.4-1.572.542,6291,5871.660.67-2680+2.62-2662.08-10022,314-31190.53
'26/08/2126.0526.225.3525.55-0.5-1.923.263,9682,2881.731.02+1100+4.18+1142.16-10522,414-311220.54
'26/08/2026.127.626.0526.05-0.05-0.195.9413,1537,2771.813.52-1,3840-0.1-1,3841.81+38922,519+61530.68
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
'26/08/1926.727.325.726.1-0.75-2.795.967,3084,0171.821.91-1,2410-6.85-1,2482.23-18822,130-771470.66
'26/08/182628.452626.85+0.65+2.489.3516,5819,1891.84.51-7910-1.54-7922.54+90322,318+152241
'26/08/1728.052926.0526.2-1.35-4.910.723,88211,4292.096.45-4,6660+7.3-4,6592.68-60221,415+72090.98
'26/08/1425.227.5524.327.55+2.5+9.981324,34410,1212.416.52+893+14.3-35+8724.21+93322,017+1112020.92
'26/08/1324.4526.424.4525.05+0.85+3.518.0610,2285,0272.032.59+816-17.1+11.6+8103.88-10521,084+2910.43
'26/08/1224.524.724.124.2-0.6-2.422.423,6772,0791.770.89-4780+0.56-4773.57+821,189-32890.42
'26/08/1124.3525.1523.7524.8+0.15+0.615.686,2183,2621.911.52-5670-0.15-5673.75+31521,181-181210.57
'26/08/1024.752524.4524.65+0.05+0.22.244,2061,8622.261.04-2180+2-2163.91+32120,866-161390.67
'26/08/0724.4524.824.1524.6+0.1+0.412.653,5851,8161.970.88+4410+4+4453.99+5720,545-111550.75
'26/08/0624.825.3524.3524.5-0.4-1.614.023,7502,2031.70.93-1060-22.2-1283.88+15520,488-51660.81
'26/08/0525.425.8524.724.9004.627,7754,0071.941.96-85.80-9.63-95.43.91-16120,333-61710.84
'26/08/0423.725.2523.724.9+1.05+4.46.59,0084,8621.852.22-1,4070-14.5-1,4223.95+6620,494+211770.86
'26/08/0324.224.6523.8523.85-0.55-2.253.285,7012,8711.991.38+66.6-17.1-8.88+40.64.39+16120,428-91560.76
'26/07/3124.7525.224.124.4+0.9+3.834.688,8714,3012.062.18-1,0280-10-1,0384.33+45120,267-351650.81
'26/07/3023.3524.7523.123.5-0.3-1.266.938,8894,7111.892.11-1,468+34-73.2-1,5074.69-7719,816-1182001.01
'26/07/2925.725.72323.8-1.05-4.2310.913,9806,8392.043.33+1,9740-6.96+1,9675.1-75619,893+1053181.6
'26/07/2825.326.0524.7524.85-1.65-6.234.9111,0045,7721.912.78+4250+93.5+5194.4-26520,649-2872131.03
'26/07/2727.627.8526.226.5-2.1-7.345.7712,8886,8311.893.44-7710+11.8-7594.19-17720,914-1,1925002.39
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
'26/07/2428.829.828.0528.6-2.15-6.995.6929,45313,8022.138.48-3,104+8.8-546-3,6414.37-3,50021,091-1,9431,6928.02
'26/07/2333.233.230.7530.75-3.4-9.967.1732,64113,9242.3410.3-5,8870+1,637-4,2505.42+96324,591-3193,63514.8
'26/07/2233.434.1533.1534.15+3.1+9.983.2236,96212,7532.912.6+7,1550+24.5+7,1807.42-1,21323,628+2,9593,95416.7
'26/07/212831.0527.7531.05+2.8+9.9111.732,70312,0232.729.9+5,7350+85.3+5,8204.97+17424,841+5389954.01
'26/07/202729.8526.528.25+1.1+4.0512.339,28517,7852.2111.3-3,8150-29.6-3,8443.07+1,39924,667+484571.85
'26/07/1727.529.62727.15-1.75-6.06919,24410,2941.875.34-494+14.7+78.8-4014.35-82323,268-8684091.76
'26/07/1630.2530.928.8528.9-2.2-7.076.5929,66515,3731.938.84-2,3020+6.61-2,2954.53-1,23624,091-891,2775.3
'26/07/1529.231.6527.731.1+2.3+7.9913.765,26429,5682.2119-2230-74.4-2975.26+1,36025,327+4601,3665.39
'26/07/1427.528.826.6528.8+2.6+9.928.2148,84015,9303.0713.9-3850-32.6-4185.05+1,25823,967+6619063.78
'26/07/1323.9526.223.9526.2+2.35+9.859.4325,73910,9162.366.57+7190+163+8835.01+82522,709+1082451.08
'26/07/0923.924.823.4523.85-0.6-2.455.5212,9315,5562.333.11+2,388-16.8-7.03+2,3654.74-53521,884+491370.63
'26/07/0825.9526.524.124.45+0.35+1.459.9632,12512,0232.678.16-4,6240-2.72-4,6273.9+1,33522,419+18880.39
'26/07/0724.6525.5523.4524.1+0.4+1.698.8619,0548,4162.264.64-592-16.8-3.97-6135.22+83921,084+20700.33
'26/07/0624.624.922.423.7+0.45+1.9410.823,3659,7072.415.57-1,7260+16.3-1,7095.4-81020,245-195500.25
'26/07/0321.123.2521.123.25+2.1+9.9310.220,4228,4582.414.69+3,954+42.3+0.31+3,9975.98+2,16021,055+2282451.16
'26/07/0220.821.820.6521.15+0.3+1.445.523,1431,7321.810.67+1020-7.5+94.64.67+5418,895+9170.09
'26/07/0121.4522.220.720.85-0.5-2.347.035,4633,1191.751.18+705+105-17.9+7924.75+7118,841-580.04
'26/06/3020.121.82021.35+1.45+7.299.057,2343,6461.981.53+2,7610+19.2+2,7814.53-6118,770+11130.07
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
'26/06/2919.520.519.519.9+0.5+2.585.152,0981,1751.790.42+2590+6.44+2653.63+918,831+220.01
'26/06/2619.920.1519.419.4-0.5-2.513.771,8579521.950.37-1390+7.04-1323.54-2118,822-800
'26/06/2520.320.319.919.9-0.2-11.991,6077002.30.32-20-31+1.15-49.93.52-6518,843+880.04
'26/06/2419.920.319.820.1+0.05+0.252.491,2947661.690.26-2230+0.76-2223.54+5218,908000
'26/06/2321.121.2520.0520.05-1.3-6.095.623,2431,8041.80.66-8470+0.77-8473.64+2218,856-100
'26/06/2219.921.819.921.35+1.45+7.299.555,4852,6492.071.15+9590-8.14+9513.85+16418,834010.01
'26/06/1820.3520.3519.7519.9-0.3-1.492.972,1681,1361.910.43-4140+26-3883.56+3818,670-510.01
'26/06/1720.120.519.8520.2+0.35+1.763.271,8551,0391.780.37+30.7-15.4-76.2-60.93.69+9418,635+560.03
'26/06/1620.420.519.819.85-0.6-2.933.422,3011,3211.740.46+132-24.6-0.1+1073.69-6518,541010.01
'26/06/1520.720.920.2520.45-0.1-0.493.162,8751,2582.290.59-1980+19-1793.69-28018,606010.01
'26/06/1221.321.320.520.55+0.05+0.243.92,5681,28520.54+375-15.8+9.36+3693.9-31718,886+110.01
'26/06/1120.8521.0520.320.7-0.4-1.93.553,8411,5892.420.79+19.60+6.26+25.83.81+5919,203000
'26/06/1021.221.921.121.1-0.4-1.863.726,1192,4872.461.32+1,0120+9.99+1,0223.85-94019,144000
'26/06/0922.72321.221.5-0.5-2.278.188,3143,9682.11.82-1,2850-32.7-1,3183.52-46620,084-1200
'26/06/0820.3522.320.3522-0.6-2.658.6315,9966,5082.463.33+3670-92.9+2743.86-73720,550-49120.06
'26/06/0522.122.621.8522.6+2.05+9.983.6523,8477,3813.235.36-1,153-15.6+67.6-1,1013.6+2,22121,287+44610.29
'26/06/0420.120.5519.820.55+0.45+2.243.732,8101,3342.110.57-990-13.8-1134.09+23519,066-5170.09
'26/06/0319.8520.219.420.1+0.5+2.554.083,5911,6682.150.72+654-31.2-1+6224.12-1118,831+2220.12
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
'26/06/0220.320.319.319.6-0.45-2.244.993,5551,6102.210.7-1,518-31.2-2.76-1,5523.89+8518,842-2200.11
'26/06/0119.7520.419.3520.05+0.55+2.825.386,1872,4532.521.24+1,7900-4.27+1,7864.31-41218,757+7220.12
'26/05/2920.120.3519.519.5-0.5-2.54.253,6061,7032.120.71-6470-13.5-6603.87+7619,1690150.08
'26/05/2820.620.7519.820+0.1+0.54.7711,4224,3862.62.31-1,4010-4.64-1,4064.11-11019,093-4150.08
'26/05/2718.8520.1518.619.9+1.15+6.138.2711,1583,5573.142.19+683+28+27.3+7384.51+40919,203+7190.1
'26/05/2619.119.118.5518.75-0.15-0.792.911,1037521.470.21-1520+10.7-1414.25+1918,794-4120.06
'26/05/2519.219.3518.7518.9-0.15-0.793.151,4557831.860.28+920-1.26+90.74.28+118,775-1160.09
'26/05/2219.2519.418.919.05-0.1-0.522.611,4217441.910.27-12-15.6-16-43.64.25+1918,774+2170.09
'26/05/2118.519.218.519.15+0.75+4.083.82,7101,0442.60.52+1,2320+24+1,2564.24-3118,755+3150.08
'26/05/2018.6518.718.2518.4-0.2-1.082.427994961.610.15-210-31.2+34.9-2063.84+2918,786-2120.06
'26/05/1918.619.118.518.6+0.2+1.093.261,7189041.90.32+80+4.8+12.83.9+7818,7570140.07
'26/05/1818.718.918.2518.4-0.4-2.133.461,5468801.760.29-5130+6-5073.93-12518,6790140.07
'26/05/1518.919.418.818.8+0.05+0.273.23,5721,5992.230.68+1,8480+8+1,8564.15-3718,804+5140.07
'26/05/1419.319.418.618.75004.274,1231,1363.630.78-91.9-15.6+24.3-83.23.57-2518,841-190.05
'26/05/1318.119.117.8518.75+0.65+3.596.912,3301,2251.90.43+3930-2.11+3913.63+18718,866+3100.05
'26/05/1218.3518.351818.1-0.05-0.281.931,0255761.780.19+46.900+46.93.48+2718,679070.04
'26/05/1118.3518.3517.718.15-0.35-1.893.511,4608491.720.26-388-15.6-2.02-4063.47-18818,652-170.04
'26/05/0818.619.2518.4518.5-0.05-0.274.313,2111,1882.70.6+286-15.6+0.8+2713.59+11518,840080.04
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
'26/05/0718.9518.9518.418.55-0.1-0.542.951,4318491.690.27+212-15.6-2+1943.52-12618,725+380.04
'26/05/06202018.4518.65+0.05+0.278.333,7731,88820.72-1,0010+2.89-9983.43+37218,851-350.03
'26/05/0517.6518.617.6518.6+0.95+5.385.383,5581,0053.540.66+494-15.6-1+4773.66-3418,479+680.04
'26/05/0417.617.817.417.65+0.25+1.442.31,0683123.420.19+1060-1+1053.48+2518,513020.01
'26/04/3017.417.517.2517.4+0.15+0.871.454342561.70.08+85-31.2+1+54.83.45-3218,488020.01
'26/04/2917.517.517.217.25-0.2-1.151.728323182.620.14+80-8.43-0.433.42-11318,520020.01
'26/04/2817.217.4517.1517.45+0.15+0.871.734082701.510.07+78-15.60+62.43.48+918,633+120.01
'26/04/2717.8517.8517.1517.3-0.55-3.083.928605201.650.15-75.9-15.6-2.36-93.93.46-618,624-110.01
'26/04/2418.2518.317.617.85-0.35-1.923.858235331.540.15-6.9-31.2+4.45-33.63.5-6118,630020.01
'26/04/2318.7518.7517.518.2-0.5-2.676.681,3728811.560.25-50-2.95-7.953.52-2118,691-1020.01
'26/04/2218.8519.2518.6518.7+0.05+0.273.221,9157952.410.36-20-15.6-1-36.63.56+618,7120120.06
'26/04/2119.119.518.5518.65005.092,5081,3221.90.48+3190+8.57+3283.58+7018,706+4120.06
'26/04/2018.519.1518.218.65+0.15+0.815.141,7501,0741.630.33+55-15.6-1.63+37.83.46+13218,636+780.04
'26/04/1718.2519.218.2518.5+0.45+2.495.264,1412,07120.77-611-31.2-2.42-6443.42+25518,504010.01
'26/04/1617.518.317.518.05+0.7+4.034.611,4688771.670.26+164-31.2-11+1223.55+5318,249010.01
'26/04/1517.4517.5517.2517.35+0.05+0.291.736933681.880.12+112-15.6+9+1053.52+518,196010.01
'26/04/1417.4517.6517.2517.3+0.1+0.582.337014361.610.12+1810+4.68+1863.49-1418,191010.01
'26/04/1317.3517.3517.1517.2-0.15-0.861.156323281.930.11+238-15.60+2223.47-518,205010.01
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
'26/04/1017.3517.417.1517.35+0.1+0.581.456453561.810.11+2060-2+2043.41-4418,210010.01
'26/04/0917.5517.5517.0517.25-0.2-1.152.873652561.430.06-920-3-953.33-1618,254010.01
'26/04/0817.1517.4517.0517.45+0.5+2.952.368183672.230.14+2880+16+3043.35-5218,318010.01
'26/04/0717.0517.0516.816.95+0.05+0.31.489262793.320.16+63+5.11-4+64.13.26-9018,370010.01
'26/04/0217.3517.4516.916.9-0.45-2.593.174332791.550.07-770+3-743.26+318,460010.01
'26/04/0117.0517.417.0517.35+0.45+2.662.074293041.410.07+1150+15+1303.24-5418,457010.01
'26/03/3117.617.616.7516.9-0.5-2.874.891,3316701.990.23-3460+4.9-3413.24+5418,511+110.01
'26/03/3017.317.6517.1517.4-0.2-1.142.844382931.490.08+1760-10+1663.59-1718,457000
'26/03/2717.6517.6517.3517.6-0.05-0.281.75192801.860.09-1500-153.56+1218,474000
'26/03/2617.81817.6517.65-0.15-0.841.974423001.470.08+890-11+783.55-2618,462000
'26/03/2517.7517.9517.6517.8+0.3+1.711.716533741.740.12+3790+6+3853.52-3018,488000
'26/03/2418.0518.0517.217.5-0.15-0.854.825704131.380.1-100+5.9-4.13.39-44418,518000
'26/03/2317.71817.217.65-0.25-1.44.475413591.510.1-38-15.6-11-64.63.62+2418,962-500
'26/03/2017.7518.1517.717.9002.517083482.040.13+2020-2.04+2003.63-6418,938-5350.03
'26/03/1918.118.117.717.9-0.2-1.12.216703671.830.12-1590-0.16-1593.55+819,002+23580.31
'26/03/1818.118.617.9518.1+0.3+1.693.659105971.520.17+22-15.5+7+13.53.61-118,9940350.18
'26/03/1717.7518.117.5517.8+0.2+1.143.138175441.50.15+227-31.1+4+2003.59-7018,995-37350.18
'26/03/1617.7517.917.5517.6-0.1-0.561.986414851.320.11-1660-4-1703.48+2719,065-2720.38
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
'26/03/1317.6517.717.3517.7+0.05+0.281.987774451.750.14+42.1-31.4-12-1.383.49-919,038-1740.39
'26/03/1217.717.8517.517.65-0.2-1.121.968865521.60.16-116-15.7-7.01-1393.47-5319,0470750.39
'26/03/1117.6517.9517.6517.85+0.1+0.561.697044231.660.13+70-5+23.51-1719,1000750.39
'26/03/1017.617.8517.517.75+0.45+2.62.027174041.780.13-90+0.82-8.183.5+519,117-2750.39
'26/03/0918.0518.0517.217.3-1.2-6.494.591,2577871.60.22-499-15.7-24-5393.5-5019,112+30770.4
'26/03/0618.418.6518.118.5002.979395171.820.17+15.10-1+14.13.65-11919,1620470.25
'26/03/0518.351918.318.5+0.35+1.933.861,4407711.870.27+351-15.7-2.03+3333.64+12119,281+2470.24
'26/03/041919.318.118.15-1-5.226.271,9071,1531.650.35-28-62.9-4.48-95.43.53-3119,160+19450.23
'26/03/0319.1519.7518.919.15004.442,0631,1461.80.4+362-15.7+1.78+3483.52-4819,191+13260.14
'26/03/0219.5519.9519.119.15+0.15+0.794.474,3612,1722.010.85-774-47.2+1.77-8193.46+25919,2390130.07
'26/02/2619.1519.2518.919-0.25-1.31.829125271.730.17-74.4-15.7+0.27-89.83.7+7518,9800130.07
'26/02/2519.7519.819.0519.25-0.25-1.283.851,2918391.540.25-3-47.2+0.19-503.85-6618,905-1130.07
'26/02/2419.3519.519.2519.5+0.15+0.781.291,4297581.890.28+421-31.5-19+3713.95-1118,9710140.07
'26/02/2318.9519.518.8519.35+0.6+3.23.471,8281,1271.620.35+493-31.5+14+4763.99-5918,982+1140.07
'26/02/1118.418.818.3518.75+0.4+2.182.459436211.520.18+3530+15+3683.85-1119,041-32130.07
'26/02/1018.418.518.218.35-0.05-0.271.634113161.30.08+101-31.5+3+72.53.76-2319,0520450.24
'26/02/0918.618.618.318.4+0.15+0.821.645583461.610.1+2000+0.93+2013.73-3319,0750450.24
'26/02/0618.318.317.818.25-0.35-1.882.698085661.430.15-1000+22.5-77.73.66+1319,108-56450.24
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
'26/02/0518.9518.9518.4518.6-0.3-1.592.657014601.520.13+62-15.7-0.71+45.63.68-3419,095-101010.53
'26/02/0418.518.918.318.9+0.4+2.163.246574781.370.12+780+1.48+79.53.65+3819,12901110.58
'26/02/0318.418.618.3518.5+0.15+0.821.368095141.570.15+187-15.7-0.06+1713.66-8419,09101110.58
'26/02/0218.518.518.0518.35-0.15-0.812.431,0046031.670.18+2700-3.46+2673.62-8619,175-31110.58
'26/01/3019.519.518.3518.5-0.85-4.395.942,1471,4521.480.4-92-31.5-355-4783.57-21219,261-101140.59
'26/01/2919.520.1519.219.35004.912,5611,2072.120.5-190-15.7-94.3-3003.62+24219,47301240.64
'26/01/2819.519.5519.119.35-0.1-0.512.311,6567712.150.32+244-15.7-0.82+2273.74-3419,231+201240.64
'26/01/2720.120.119.4519.45-0.6-2.993.241,4158551.660.28-510+4-473.67-32219,265-11040.54
'26/01/2619.820.1519.720.05+0.35+1.782.281,5999421.70.32+313-31.5+3+2853.7-5419,587-191050.54
'26/01/2320.320.319.519.7-0.3-1.542,2451,1431.960.44+890-15.7-1.91+8723.6-19719,641-291240.63
'26/01/2220.920.919.920-0.3-1.484.932,7961,5911.760.56-208-15.7-0.31-2243.46+5719,838+11530.77
'26/01/2120.6520.9520.120.3-0.3-1.464.133,7891,9331.960.78+917-15.7-32.8+8683.49-16919,781+181520.77
'26/01/2020.9521.4520.4520.6+0.2+0.984.97,4523,8001.961.55-1,090-31.5-8.73-1,1303.39+25419,950+51340.67
'26/01/1919.620.719.5520.4+0.9+4.625.95,9213,0851.921.21+2,109-15.7+2.86+2,0963.73-5619,696+101290.65
'26/01/1620.120.2519.419.5-0.4-2.014.273,5211,8701.880.7-749-47.2+4.99-7913.08-4619,752-41190.6
'26/01/1519.420.1519.2519.9+0.5+2.584.644,9182,4901.980.97+2,003-31.4-0.25+1,9713.37-17319,798+101230.62
'26/01/14202018.819.4+0.45+2.376.336,7663,2032.111.32-1,485-15.7-0.88-1,5022.74+3319,97101130.57
'26/01/1319.3519.3518.3518.95-0.4-2.075.173,9562,1771.820.75+151-15.7-0.91+1343.02+7619,938+151130.57
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
'26/01/12202018.8519.35-1-4.915.6516,5996,0632.743.22-622-15.7+20.7-6172.95+84419,862-67980.49
'26/01/0918.520.3518.520.35+1.85+10108,3093,2312.571.67-250-31.5+71.1-2103.03-7019,018+961650.87
'26/01/0818.1191818.5+0.4+2.215.526,7713,1962.121.25-1,582-31.5+13.5-1,6003.01+16319,088+25690.36
'26/01/0717.6518.117.518.1+0.5+2.843.412,2541,3471.670.4+358+213+350+9213.4-13518,925+7440.23
'26/01/0617.317.7517.2517.6+0.3+1.732.891,2768191.560.22-2+3650+3633.28+2619,060+4370.19
'26/01/0517.6517.7517.1517.3-0.3-1.73.411,49974920.26-156+355-2+1973.28-15019,034-1330.17
'26/01/0217.5517.7517.417.6+0.05+0.281.991,0826181.750.19-422+3500-723.35-2319,184-2340.18
'25/12/3117.917.917.417.55-0.25-1.42.811,6881,0191.660.3-297+337-0.51+39.53.44-5219,207-2360.19
'25/12/3018.618.917.817.8-0.3-1.666.086,4803,3661.931.19-1,895+400-0.89-1,4963.43+21619,259-3380.2
'25/12/2917.618.417.5518.1+0.65+3.724.873,5681,9351.840.64+243+238-2+4793.97+7119,043+11410.22
'25/12/2617.4517.517.117.45+0.15+0.872.318215971.380.14-139+332+1+1943.86+618,972-1300.16
'25/12/2417.417.417.117.3+0.05+0.291.748085881.370.14-155+396-8.09+2333.9-6718,966+1310.16
'25/12/2317.3517.7517.217.25003.191,4217521.890.25-2300-4-2343.94+8319,0330300.16
'25/12/2217.3517.417.1517.25+0.1+0.581.464532821.60.08+1540-8+1463.99-1518,9500300.16
'25/12/1916.8517.216.8517.15+0.35+2.082.085363191.680.09+2160+4.33+2203.94-4318,9650300.16
'25/12/1816.9516.9516.7516.8-0.2-1.181.184923221.530.08-1680+7.51-1603.88-1519,0080300.16
'25/12/1717.117.1516.8517-0.05-0.291.764102741.50.07-1320-8.09-1403.96+1019,0230300.16
'25/12/1617.117.116.8517.05-0.1-0.581.465063771.340.09-490-7.96-574.26-2019,0130300.16
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
'25/12/1516.8517.2516.717.15+0.3+1.783.267424531.640.13+1510-1.53+1494.28+719,0330300.16
'25/12/1216.9517.0516.8516.85+0.05+0.31.195763431.680.1+270+2+294.24-3619,0260300.16
'25/12/11171716.716.8-0.1-0.591.786743421.970.11+1350-3+1324.23-14419,062-1300.16
'25/12/1017.1517.216.816.9-0.1-0.592.358644501.920.15-2020+1.1-2014.17-3619,206-6310.16
'25/12/0917.117.21717-0.15-0.871.176163341.850.11-240-4.06-28.14.19+1719,242+2370.19
'25/12/0817.2517.251717.15001.465843241.80.1-81.40+1.44-79.94.19-1719,225-1350.18
'25/12/0517.417.517.1517.15-0.2-1.152.025423491.550.09-1140+1.99-1124.23-7819,242-2360.19
'25/12/0417.217.617.217.35+0.15+0.872.337963932.020.14+2790+3+2824.26-4719,320-2380.2
'25/12/0317.2517.3517.1517.2+0.05+0.291.175763631.590.1-90+1-84.22-3119,367+1400.21
'25/12/0217.417.417.1517.15-0.1-0.581.459845811.690.17-1100+2.08-1084.2-3619,398-4390.2
'25/12/0117.8517.9517.2517.25-0.45-2.543.951,7851,0011.780.31-7040-3.69-7084.23+3219,434-1430.22
'25/11/2817.9518.0517.517.7-0.25-1.393.061,6731,0711.560.3-3130+8.97-3044.37-1319,402-10440.23
'25/11/27191917.817.95-0.8-4.276.47,0933,4572.051.29-1,0990-12-1,1114.31+9619,415+14540.28
'25/11/2617.2518.7517.2518.75+1.7+9.978.85,0842,3362.180.93-9840+12-9724.58+54019,319+31400.21
'25/11/2516.7517.1516.7517.05+0.45+2.712.417814391.780.13+12900+1294.81-1918,779-190.05
'25/11/2416.41716.316.6+0.2+1.224.279345801.610.16+580+7+654.76-3018,798+1100.05
'25/11/2116.616.816.3516.4-0.45-2.672.678655081.70.14+6.940+4.59+11.54.74-2318,828090.05
'25/11/2016.9517.0516.716.85+0.15+0.92.16643002.210.11+640+1+654.75-7518,851090.05
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
'25/11/1916.7516.7516.516.7+0.2+1.211.524613381.360.08+1140+3+1174.82-3718,926-190.05
'25/11/1817.0517.116.3516.5-0.55-3.234.41,6689251.80.28+7430-4.87+7384.79018,963-3100.05
'25/11/1717.4517.5517.0517.05-0.35-2.012.871,1495162.230.2+2890-73.5+2164.53+518,963-13130.07
'25/11/1417.7518.0517.417.4-0.45-2.523.648244881.690.15-1080-35.8-1444.5+1218,958-3260.14
'25/11/1317.951817.6517.85+0.05+0.281.976264071.540.11+1190-2+1174.52-718,946-21290.15
'25/11/1217.551817.417.8+0.45+2.593.468925991.490.16+1880+20.4+2084.69-2318,953-3500.26