≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1806 冠軍 / K線圖(日)

1806 冠軍

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.017.97+0.04+0.5%0.75%7.978.017.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9374.46萬157594股/筆7.980.5944.5-0.83
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)
11087.48萬120914張/筆7.97-0.02 (-0.25%)

連續漲跌: 首日上漲  ( +0.04元 / +0.5%)

財報評分: 最新53分 / 平均48分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 冠軍於董事提報2026年第二季(重編後)合併財務資訊。 (公告訊息 09/01 16:30)

• (補充公告)公告冠軍董事長涉嫌違反證券交易法乙案，經臺灣新北地方法院刑事判決結果之後續處理情形。 (公告訊息 08/27 16:07)

• 冠軍重編2026年第2季合併財務報告案之臨時董事會預計召開日期為2026年9月1日 (公告訊息 08/27 16:07)

• 受惠AI算力爆發！00877勇奪陸股ETF績效冠軍　唯一規模、受益人數雙成長 (ETtoday新聞雲 08/24 11:28)

• 受惠AI算力爆發！0087勇奪陸股ETF績效冠軍　唯一規模、受益人數雙成長 (ETtoday新聞雲 08/24 08:30)

• 冠軍新任執行長。 (公告訊息 08/14 16:38)

• 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公告。 (公告訊息 08/14 16:37)

• 董事會決議不分配2026年上半年度盈餘 (公告訊息 08/14 16:36)

• 冠軍2026年第二季會計師出具保留意見 (公告訊息 08/14 16:36)

• 冠軍於董事提報2026年第二季合併財務資訊。 (公告訊息 08/14 16:18)

• 冠軍2026年第2季合併財務報告董事會預計召開日期為2026年8月14日 (公告訊息 08/07 07:54)

• 冠軍建材54年轉型　總經理：打造建材循環 (ETtoday新聞雲 08/06 21:13)

• 冠軍董事長涉嫌違反證券交易法乙案，經臺灣新北地方法院刑事判決結果。 (公告訊息 07/31 17:03)

• 冠軍收到最高法院民事裁定– 駁回再抗告人之強制執行聲明異議事件 (公告訊息 07/23 18:02)

• 巴威澆不熄熱情！櫃買中心挺在地隱形冠軍 邀聖暉、大田現身說法 (Anue鉅亨 07/13 11:10)

• 冠軍除息基準日相關事宜 (公告訊息 07/03 16:11)

• 冠軍2026年股東常會決議事項。 (公告訊息 06/17 14:15)

• 高盛5萬次模擬預測世界杯冠軍！六成機率落入「這三支」球隊 (Anue鉅亨 06/15 07:10)

1806 冠軍 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共8,614日
成交價: 8.01元 (+0.04元/ +0.5%)成交張數: 93.3張成交金額: 74.5萬元
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2539低
近5日新高
首日上漲
(+0.04元/ +0.5%)
第317低
近2日新低
第8338高
近2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
8.01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7.998.038.0488.228.619.512.059.3211.16.9917.87.038.98
漲跌價+0.02-0.02-0.03+0.01-0.21-0.6-1.49-4.04-1.31-3.09+1.02-9.79+0.98-0.97
漲跌幅+0.25%-0.25%-0.37%+0.12%-2.55%-6.97%-15.7%-33.5%-14.1%-27.8%+14.6%-55%+13.9%-10.8%
振幅1.13%1.49%1.99%2.88%13.6%17.4%21.5%44.1%69.4%58.3%195%80.6%426%21.3%
成交張數2604069553,5561.77萬5.52萬10.7萬49.2萬91.8萬148萬303萬419萬1,029萬8.47萬
成交金額207萬324萬764萬2,853萬1.45億4.55億9.24億50.8億101億162億325億461億1,628億7.17億
週轉率0.07%0.1%0.24%0.91%4.54%14.1%27.5%126%235%379%776%1073%2635%21.7%

* 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
'26/09/187.978.017.958.01+0.04+0.50.75931570.590.01+6.940+16+22.9
'26/09/177.9287.927.97-0.02-0.2511101200.910.01+180+5+239.6-32,459000
'26/09/167.9987.977.99000.38571150.5+400+49.59-132,462000
'26/09/157.968.017.937.99+0.01+0.131921770.520.01-160+4-129.59-102,475000
'26/09/1488.047.957.98-0.05-0.621.1254920.59+800+89.62-82,485000
'26/09/1188.057.958.03001.2515415410.01+11.300+11.39.66-192,493000
'26/09/108.068.0688.03+0.01+0.120.75791100.720.0100-3-39.66+12,512000
'26/09/098.018.088.018.02-0.01-0.120.871131290.880.01+450-3+429.66-192,511000
'26/09/088.058.068.018.03-0.02-0.250.6272810.890.01+29.30-3+26.39.66-52,530000
'26/09/078.048.088.018.05+0.01+0.120.871311360.960.01+490+5+549.71-22,535000
'26/09/048.028.058.018.04+0.02+0.250.53331512.210.03+17.60+2+19.69.7-12,537000
'26/09/038.048.058.028.02-0.01-0.120.372351381.70.02+78.900+78.99.69-192,538000
'26/09/028.038.098.038.03-0.04-0.50.741111240.890.01+26.900+26.99.67-52,557000
'26/09/018.028.128.028.07+0.06+0.751.254081812.250.03+54.30+1+55.39.67-1112,562000
'26/08/318.028.027.968.01-0.01-0.120.752001711.170.02+10.20-3+7.189.65+502,673000
'26/08/288.038.037.988.02000.621392330.590.01+19.600+19.69.65+232,623000
'26/08/2788.087.988.02-0.03-0.371.241131320.850.01+300+2+329.64+262,600000
'26/08/267.988.067.958.05+0.06+0.751.381252040.610.01+11.70+2+13.79.62-72,574000
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
'26/08/258.028.037.957.99-0.03-0.3711121380.810.01+25.50+1+26.59.62+152,581000
'26/08/248.058.158.018.02-0.04-0.51.743121911.630.03+10400+1049.64-102,566-8500
'26/08/218.028.0688.06+0.04+0.50.751991291.550.02+860+5+919.61-282,5760853.3
'26/08/208.068.077.948.02+0.02+0.251.623151482.130.03+590+6+659.59-322,6040853.26
'26/08/198.028.087.998-0.02-0.251.122281731.320.02-1100-119.59-632,636-83853.22
'26/08/187.948.087.868.02+0.16+2.042.85193771.380.04+230-1+229.59-482,699-1781686.22
'26/08/177.867.977.587.86-0.12-1.54.898121,1750.690.06-470+4-439.6+22,747+34634612.6
'26/08/148.118.117.937.98+0.01+0.132.261631121.450.01-30-3-69.61-812,745000
'26/08/137.978.027.947.970011831411.30.01-150+5-109.61-32,826000
'26/08/1288.017.957.97-0.03-0.380.751521131.350.01+3000+309.62-772,829000
'26/08/118.048.047.988-0.04-0.50.7575950.790.01-700-79.6102,906000
'26/08/108.048.057.998.04+0.06+0.750.7574820.90.01+90+3+129.61-102,906000
'26/08/0788.077.977.98+0.01+0.131.251991481.340.02+400+49.61-212,916-200
'26/08/067.937.977.937.97000.51591880.850.01-220-6-289.61+32,937-120.07
'26/08/058.038.037.967.97-0.03-0.380.871951861.050.02-2700-279.61+92,934+330.1
'26/08/047.9687.938-0.03-0.370.871551481.050.01-370-25-629.62+42,925000
'26/08/038.038.037.948.03001.121911970.970.02-320-12-449.63+52,921000
'26/07/318.088.168.018.03+0.09+1.131.891681451.160.01+920+4+969.64-42,916000
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
'26/07/308.038.037.937.94-0.09-1.121.252121791.190.02+360-4+329.62-172,920000
'26/07/298.168.167.928.03+0.01+0.122.993242761.180.03+87.80+6+93.89.59-352,937000
'26/07/288.178.177.968.02-0.15-1.842.575302592.050.04+620+2+649.57+152,972000
'26/07/278.268.268.118.17-0.01-0.121.83981250.780.01+340+3+379.5302,957000
'26/07/248.178.188.088.18001.222011481.360.02-2000-209.5+132,957000
'26/07/238.318.338.188.18-0.05-0.611.822661741.530.02-1070+6-1019.55-32,944000
'26/07/228.328.48.328.38+0.08+0.960.964081972.070.03+980-29+699.6-412,947000
'26/07/218.298.348.258.3+0.07+0.851.092641511.750.02+1040-5+999.6+222,988000
'26/07/208.348.348.218.23-0.01-0.121.581871351.380.02+97.50+12+1109.57-352,966000
'26/07/178.38.358.158.24-0.16-1.92.384402921.510.04+750-1+749.55-783,001000
'26/07/168.398.448.358.4+0.03+0.361.082642141.240.02+790+4+839.54+243,079000
'26/07/158.248.388.238.37+0.11+1.331.822841841.540.02+530+13+669.52-383,055000
'26/07/148.428.428.168.26003.154073121.30.03+580+7+659.51+53,093000
'26/07/138.418.418.228.26-0.15-1.782.262402520.950.02-50+7+29.49-53,088000
'26/07/098.458.458.358.41-0.04-0.471.182272031.120.02-430-3-469.49+33,093000
'26/07/088.688.688.428.45+0.01+0.123.085592871.950.05-6200-629.5+1053,090000
'26/07/078.588.588.428.44-0.08-0.941.884682731.710.04-110-2-139.6+82,985000
'26/07/068.658.658.458.52+0.01+0.122.356804031.690.06-2110-2-2139.78+72,977-200
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
'26/07/038.248.78.248.51+0.28+3.45.591,9548512.30.17+4710-3+4689.83-172,970+220.07
'26/07/028.098.338.098.23+0.17+2.112.989093702.460.07+3600-2+3589.71+202,987000
'26/07/018.128.128.058.06-0.05-0.620.862702361.140.02+970+3+1009.62-972,967000
'26/06/308.178.178.078.11+0.01+0.121.232191931.140.02+310-1+309.59+33,064000
'26/06/298.088.148.078.1+0.04+0.50.871201101.090.01+330+2+359.58-73,061000
'26/06/268.28.28.018.06-0.14-1.712.324143141.320.03-750-2-779.58+203,068000
'26/06/258.238.38.168.2-0.03-0.361.71962860.690.02+3200+329.59+33,048000
'26/06/248.198.248.178.23+0.05+0.610.862482331.070.02+76.70-2+74.79.59+73,045000
'26/06/238.278.278.158.18-0.03-0.371.461731990.870.01+720+1+739.59-313,038000
'26/06/228.38.38.188.21-0.01-0.121.463393311.030.03-570-1-589.58+73,069000
'26/06/188.28.348.188.22+0.05+0.611.964913371.460.04+58.50-5+53.59.6-83,062000
'26/06/178.28.28.148.17+0.01+0.120.742252430.930.02+30.30+2+32.39.59+113,080000
'26/06/168.268.268.148.16-0.03-0.371.472342420.970.02+320-1+319.58-13,069-100
'26/06/158.288.288.178.19+0.03+0.371.352022090.970.02+480+4+529.57+43,070010.03
'26/06/128.278.278.148.16+0.04+0.491.61081210.890.01-180-2-209.57+93,066010.03
'26/06/118.138.28.18.12-0.07-0.851.222052070.990.02-15.50+7-8.549.57+43,057+110.03
'26/06/108.388.388.138.19+0.09+1.113.098673882.240.07+4700+479.57+623,053000
'26/06/098.078.168.078.1+0.03+0.371.121491860.80.01-28.90-6-34.99.57+92,991000
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
'26/06/088.048.148.028.07-0.13-1.591.463653031.20.03-7300-739.57+152,982000
'26/06/058.338.338.128.2-0.13-1.562.526034171.450.05-560-3-599.6+162,967000
'26/06/048.38.388.298.33+0.03+0.361.085473451.590.05+1300+1+1319.61+162,951000
'26/06/038.228.378.28.3+0.14+1.722.081,1795532.130.1+1140+8+1229.58+472,935000
'26/06/028.098.168.068.16+0.07+0.871.245833141.860.05+1940-4+1909.56-32,888000
'26/06/017.998.097.958.09+0.1+1.251.754603341.380.04+1980+2+2009.39-42,891000
'26/05/297.9387.927.99+0.06+0.761.013712701.380.03+660-1+659.33-72,895000
'26/05/2888.027.937.93-0.04-0.51.133693491.060.03-510+1-509.32-52,902000
'26/05/2788.027.947.97-0.05-0.6215194911.060.04-1620+2-1609.33-102,907000
'26/05/268.028.097.998.02-0.02-0.251.243792901.310.03-5400-549.36-662,917000
'26/05/258.088.0888.04-0.02-0.250.998365001.670.07-11700-1179.37+492,983000
'26/05/228.148.148.058.06-0.01-0.121.122092071.010.02-6900-699.39+72,934000
'26/05/218.048.198.048.07+0.03+0.371.873172231.420.03-8200-829.38+132,927000
'26/05/208.098.128.048.04-0.04-0.50.991331820.730.01+200+29.39+42,914000
'26/05/198.048.18.018.08+0.07+0.871.123492681.30.03-11.900-11.99.38+1022,910000
'26/05/188.038.058.018.01-0.04-0.50.52762431.140.02+20-3-19.38-122,808000
'26/05/158.058.178.048.05-0.04-0.491.613772741.380.03-400-49.37-42,820000
'26/05/148.088.278.088.09-0.03-0.372.344683031.550.04-450-3-489.37-62,824000
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
'26/05/138.168.168.088.12-0.05-0.610.983522671.320.03-11600-1169.36+112,830000
'26/05/128.188.228.168.17-0.06-0.730.733392701.250.03-40-7-119.44+42,819000
'26/05/118.258.318.198.23-0.02-0.241.454583211.430.04-170+2-159.44+32,815000
'26/05/088.298.298.28.25+0.03+0.361.092482500.990.02+300-1+299.47-242,812000
'26/05/078.28.258.158.22001.225393441.570.04-1050-3-1089.45-12,836000
'26/05/068.458.468.228.22-0.03-0.362.915123381.520.04-9000-909.47+152,837-100
'26/05/058.358.358.158.25-0.1-1.22.47164411.620.06-13500-1359.47-232,822010.04
'26/05/048.638.668.348.35-0.25-2.913.727755001.550.07-3000-1-3019.5+872,845010.04
'26/04/308.838.838.68.6-0.24-2.712.68614491.920.07-3410-1-3429.57+42,758-1010.04
'26/04/299.089.088.518.84-0.04-0.456.422,9231,3902.10.26-8120-10-8229.65+682,754+5110.4
'26/04/288.488.888.488.88+0.8+9.94.951,5774713.350.14+5410+9+5509.87-242,686+560.22
'26/04/278.128.128.028.08-0.06-0.741.2310,35659117.50.84+9,9050-3+9,9029.72+62,710-610.04
'26/04/248.328.328.148.14-0.07-0.852.192993890.770.02-57.500-57.57.19-112,704070.26
'26/04/238.268.268.148.21-0.05-0.611.455144951.040.04-1730-7-1807.2+112,715+770.26
'26/04/228.278.278.258.26-0.01-0.120.242102470.850.02-6000-607.2402,704000
'26/04/218.298.298.258.27-0.01-0.120.483523061.150.03-4400-447.26+22,704000
'26/04/208.458.458.288.28-0.08-0.962.032382430.980.02-4500-457.27-252,702000
'26/04/178.458.468.368.36-0.08-0.951.182192141.020.02+8.970-1+7.977.28-82,727000
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
'26/04/168.488.488.368.44+0.08+0.961.443142271.380.03+1220+4+1267.28+132,735000
'26/04/158.348.378.328.36+0.03+0.360.62462071.190.02+10300+1037.25-82,722000
'26/04/148.388.388.38.33000.963292341.410.03-86.20+4-82.27.2202,730000
'26/04/138.38.338.38.33+0.02+0.240.362171801.210.02+2000+207.24-72,730000
'26/04/108.358.358.278.31+0.02+0.240.972602780.940.02-2.0500-2.057.23-32,737000
'26/04/098.378.378.258.29-0.08-0.961.435559390.590.05-1330-4-1377.23-982,740-500
'26/04/088.358.48.338.37+0.04+0.480.843242661.220.03-90+9.99+0.997.27+362,883050.17
'26/04/078.378.388.38.33-0.1-1.190.954598230.560.04-1440-25-1697.27-122,847050.18
'26/04/028.598.598.418.43-0.08-0.942.121961801.090.02-410-33-747.31-272,859050.17
'26/04/018.548.568.468.51+0.11+1.311.193202001.60.03-600+17-437.32+32,886+550.17
'26/03/318.618.618.358.4-0.11-1.293.064754601.030.04-840-3-877.33-902,883000
'26/03/308.68.68.518.51-0.13-1.51.043612941.230.03-660-14-807.35+112,973000
'26/03/278.678.678.578.64+0.03+0.351.161541640.940.01-1800-187.36-22,962000
'26/03/268.68.638.588.61+0.04+0.470.581651351.220.01+790+3+827.37+22,964000
'26/03/258.628.628.568.57-0.02-0.230.71871521.230.02-140+8-67.3502,962000
'26/03/248.658.658.58.59+0.07+0.821.761601940.820.01-4600-467.36+72,962000
'26/03/238.548.68.518.52-0.09-1.051.054003181.260.03-430-13-567.37-752,955000
'26/03/208.578.698.578.61+0.01+0.121.42772021.370.02+550-8+477.38-13,030000
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
'26/03/198.78.78.588.6-0.1-1.151.382383190.750.02-7500-757.41-63,031-100
'26/03/188.698.78.658.7+0.05+0.580.583902171.80.03+680+38+1067.43-183,037010.03
'26/03/178.68.738.568.65+0.08+0.931.984003481.150.03+9.10+12+21.17.41-93,055+110.03
'26/03/168.698.698.538.57-0.05-0.581.865594881.140.05-1460-19.3-1657.41+13,064-200
'26/03/138.678.688.68.62-0.07-0.810.924563771.210.04-2100-12-2227.45+113,063-220.07
'26/03/128.88.88.668.69-0.06-0.691.65763921.470.05-3340-8-3427.5+653,052+440.13
'26/03/118.828.858.748.75-0.07-0.791.255423731.450.05-1860-25.6-2127.58+312,987-600
'26/03/108.938.938.798.82+0.09+1.031.63011601.880.03-900-2.07-92.17.63+292,956+160.2
'26/03/098.828.888.688.73-0.17-1.912.255924751.250.05+68.40-29+39.47.65-502,927050.17
'26/03/068.8598.738.9+0.12+1.373.083721891.970.03+930+1+947.63-152,977+150.17
'26/03/058.818.948.758.78+0.06+0.692.181801641.10.02-400-16-567.6-32,992040.13
'26/03/048.848.858.718.72-0.23-2.571.565453571.530.05-410-16-577.61+102,995+440.13
'26/03/038.918.958.818.95+0.02+0.221.574012851.410.04+280+1+297.63+132,985000
'26/03/029.049.048.868.93-0.02-0.222.014493321.350.04-200+5-157.62-22,972000
'26/02/268.9798.938.95-0.02-0.220.782543150.810.02-1400-147.62-1002,974000
'26/02/258.968.978.868.97+0.03+0.341.233643131.160.03-9100-917.63+13,074000
'26/02/2499.028.938.94-0.05-0.5613432981.150.03+110-15-47.65+33,073000
'26/02/2399.028.938.99+0.11+1.241.015532592.140.05+1700+20+1907.65-93,070000
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
'26/02/118.828.888.788.88+0.09+1.021.146792942.310.06-300+21-97.61+113,079000
'26/02/108.788.828.728.79+0.01+0.111.141602080.770.01+100+4+147.61-213,068000
'26/02/098.98.98.788.78-0.02-0.231.362281851.230.02-300+2-287.52+43,089000
'26/02/068.998.998.738.8-0.12-1.352.913842771.390.03-1980-3-2017.53-143,085000
'26/02/058.928.998.918.92-0.07-0.780.891901811.050.02+5200+527.58+43,099000
'26/02/048.859.038.858.99+0.15+1.72.0429329310.03+1100+21+1317.57-183,095000
'26/02/038.938.938.828.84+0.02+0.231.253152561.230.03-1320+1-1317.54+53,113000
'26/02/028.938.938.88.82-0.12-1.341.453772531.490.03-1050-8-1137.48+223,108000
'26/01/30998.868.94-0.04-0.451.563702731.360.03-1280+2-1267.51+223,086000
'26/01/299.069.078.968.98-0.07-0.771.227023132.240.06-14500-1457.53-873,064000
'26/01/289.059.099.039.05+0.02+0.220.664901962.50.04-200-27.57-303,151000
'26/01/279.179.179.039.03-0.04-0.441.543782561.480.0300+5+57.57-273,181000
'26/01/269.169.169.049.07+0.02+0.221.333072071.480.03+9200+927.57-103,208000
'26/01/239.139.139.029.05-0.07-0.771.215262901.810.05+1200-14+1067.54-763,218000
'26/01/229.269.269.049.12-0.01-0.112.416203741.660.06-710+7-647.51-343,294000
'26/01/219.269.279.119.13-0.13-1.41.736253781.650.06+1060+25+1317.53+493,328000
'26/01/209.279.499.269.26+0.01+0.112.491,3327481.780.12-2990-13-3127.5+943,279000
'26/01/199.139.259.119.25+0.13+1.431.541,16958420.11+4130-20+3937.58-1163,185000
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
'26/01/169.179.29.089.12+0.06+0.661.321,2895932.170.12+3200-15+3057.48-623,301000
'26/01/159.019.19.019.06+0.06+0.6714783351.430.04+18300+1837.39+83,363000
'26/01/148.889.48.869+0.18+2.046.121,4317181.990.13-2620-3-2657.35+843,355000
'26/01/138.858.878.88.82-0.02-0.230.793032311.310.03-2200-227.41-83,271000
'26/01/128.898.898.818.84-0.05-0.560.98014411.820.07-21200-2127.42+1843,279000
'26/01/098.988.988.828.89-0.01-0.111.83832221.730.03-1110+2-1097.48-143,095000
'26/01/088.848.928.798.9+0.14+1.61.489814772.060.09+8500+857.51-1803,109000
'26/01/078.718.898.698.76+0.06+0.692.32,5081,0882.310.22+383-1,067+2-6827.49+4753,289000
'26/01/068.968.968.668.7-0.04-0.463.431,5889201.730.14+97-900-1-8047.4-542,814000
'26/01/058.998.998.78.74-0.25-2.783.231,8307862.330.16-518-800+37-1,2817.37+1172,868-200
'26/01/028.989.058.898.99+0.01+0.111.789707691.260.09+14-600+2-5847.48+222,751020.07
'25/12/319.139.148.968.98-0.16-1.751.979643922.460.09-13-5000-5137.47-492,729020.07
'25/12/309.229.229.019.14-0.08-0.872.286734741.420.06-2-3000-3027.47+452,778020.07
'25/12/299.359.359.189.22+0.04+0.441.854262461.730.04+115-87+2+307.47+272,733020.07
'25/12/269.259.39.169.18-0.05-0.541.522203180.690.02-35-860-1217.44+152,706020.07
'25/12/249.329.389.239.23-0.07-0.751.612262360.960.02+35-86+6-457.45-182,691020.07
'25/12/239.339.369.39.3000.651821801.010.02+610-1+607.44+202,709020.07
'25/12/229.319.419.39.3-0.03-0.321.182502101.190.02+50-23.1+3+29.97.42-22,689020.07
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
'25/12/199.269.399.259.33+0.08+0.861.515002082.40.05+890+6+957.47+12,691020.07
'25/12/189.349.459.179.25-0.06-0.643.014464071.090.04+50-1+47.45+72,690020.07
'25/12/179.569.579.319.31-0.15-1.592.757596281.210.07+118-23.10+94.97.48+592,683+120.07
'25/12/169.089.549.039.46+0.41+4.535.641,2346771.820.12+139-56.2-18+64.87.45+142,624010.04
'25/12/159.019.079.019.05+0.07+0.780.6778980.80.01-90+4-57.41+12,610010.04
'25/12/129.039.148.988.98-0.03-0.331.782292400.950.02+46-46.6-1-1.637.42+42,609010.04
'25/12/119.019.18.999.01001.223141482.120.03+1310-1+1307.43+32,605010.04
'25/12/109.079.119.019.01-0.04-0.441.11021040.980.01+7-23.3+2-14.37.4-102,602+110.04
'25/12/099.129.129.059.05-0.05-0.550.77951000.950.01+520-3+497.42-62,612000
'25/12/089.129.129.049.1000.882021251.610.02+40.20-2+38.27.4-52,618000
'25/12/059.139.149.079.1-0.04-0.440.77111961.160.01+140+4+187.39+12,623000
'25/12/049.229.229.059.14+0.01+0.111.86932110.440.01+110+4+157.3902,622000
'25/12/039.149.199.069.13+0.01+0.111.433262271.440.03+131-23.3+24+1327.39-182,622000
'25/12/029.029.159.029.12+0.05+0.551.431401171.20.01+380+3+417.36-252,640000
'25/12/019.079.1199.07+0.01+0.111.211811431.270.02+530+1+547.35-72,665000
'25/11/289.029.099.029.06+0.05+0.550.781171210.970.01+200+12+327.35-62,672000
'25/11/2799.0899.01-0.04-0.440.881602210.720.01+1-23.3-10-32.37.34-22,678000
'25/11/269.039.089.029.05+0.09+10.672541661.530.02+640+2+667.33-182,680000
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
'25/11/258.8798.858.96+0.09+1.011.691201111.080.01+740-1+737.32-82,698000
'25/11/248.858.998.848.87+0.07+0.81.787900.970.01-10+33+327.3-112,706000
'25/11/218.838.888.728.8001.821951671.170.02-19.80+16-3.797.3-122,717000
'25/11/208.798.868.798.8+0.08+0.920.81131091.040.01+2-23.30-21.37.31-72,729000
'25/11/198.848.878.728.72-0.09-1.021.73172961.070.03-81-23.3+1-1037.3+82,736000
'25/11/188.868.868.778.81-0.13-1.451.015223821.370.05-320-8-407.33+32,728000
'25/11/179.079.088.938.94-0.15-1.651.656554251.540.06-2370-117-3547.33+262,725000
'25/11/149.149.149.079.09-0.05-0.550.772031911.070.02+46-23.3-11+11.77.39-162,699000
'25/11/139.139.189.089.14+0.09+0.991.13091851.670.03+690-1+687.38+52,715000
'25/11/128.949.248.949.05+0.11+1.233.365242741.910.05+177-23.3+7+1617.35-182,710000
'25/11/118.979.038.948.94-0.03-0.3312241201.870.02+35-23.3-1+10.77.33+92,728000
'25/11/109.039.048.888.97-0.12-1.321.764252441.740.04-2270+3-2247.32+12,719-100
'25/11/079.149.149.019.09-0.05-0.551.421791800.990.02-6-23.3-26-55.37.38+42,718010.04
'25/11/069.059.1899.14+0.1+1.111.994302291.880.04+480+7+557.38-52,714010.04
'25/11/058.949.058.859.04+0.09+1.012.234502891.560.04+240-12+127.37+912,719010.04
'25/11/049.029.058.958.95-0.1-1.11.15414591.180.05+53-46.7+1+7.337.36+92,628010.04
'25/11/039.169.169.019.05-0.03-0.331.651952070.940.02+100+17.34+22,619010.04
'25/10/319.089.119.039.08+0.04+0.440.882052160.950.02+2-46.7+13-31.77.34-702,617010.04
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
'25/10/309.19.19.039.04-0.04-0.440.772312141.080.02-270+2-257.34+22,687010.04
'25/10/299.119.129.079.08-0.03-0.330.553952301.720.04-1110+2-1097.35-162,685010.04
'25/10/289.289.289.099.11-0.17-1.832.052672301.160.02-1630+3-1607.38+92,701010.04
'25/10/279.29.289.169.28+0.12+1.311.313212261.420.03-30+39+367.42+102,692010.04
'25/10/239.219.219.149.16-0.06-0.650.761312390.550.01-70-16-237.42-22,682010.04
'25/10/229.19.229.19.22+0.13+1.431.323292031.620.03+1560+14+1707.42-12,684010.04
'25/10/219.149.159.079.09-0.01-0.110.883282701.220.03+49-46.7+3+5.327.402,685010.04
'25/10/209.159.159.069.1-0.05-0.550.984072371.720.04-150-23.30-1737.39-52,685010.04
'25/10/179.159.249.159.15-0.02-0.220.984061802.260.04-1080+1-1077.43+62,690010.04
'25/10/169.159.229.139.17+0.01+0.110.981891851.020.02-130+6-77.46-312,684010.04
'25/10/159.219.229.149.16+0.04+0.440.882291831.250.02-650+12-537.46-12,715010.04
'25/10/149.269.389.129.12-0.14-1.512.814523871.170.04-160+8-87.48-662,716010.04
'25/10/139.329.329.059.26-0.06-0.642.95483771.450.05+190+2+217.48+72,782010.04
'25/10/099.349.49.329.32-0.01-0.110.862061881.10.02-26-23.30-49.37.4802,775010.04
'25/10/089.329.419.329.33+0.01+0.110.973561742.040.03+13700+1377.48+112,775010.04
'25/10/079.319.49.279.32+0.02+0.221.42892011.440.03-220+10-127.44+42,764010.04
'25/10/039.369.389.39.3-0.06-0.640.853152821.120.03-880-10-987.45-192,760010.04
'25/10/029.429.489.359.36-0.06-0.641.383742951.270.04-2330-3-2367.47+112,779010.04
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
'25/10/019.449.519.49.42-0.01-0.111.172762111.310.03+58-46.60+11.47.52+52,768010.04
'25/09/309.469.499.399.43+0.03+0.321.062331631.430.02+280+9+377.51-22,763010.04
'25/09/269.529.579.379.4-0.06-0.632.113192831.130.03-2120+3-2097.5-82,765010.04
'25/09/259.459.629.449.46+0.01+0.111.96122932.090.060-46.6+15-31.67.54+1172,773010.04
'25/09/249.49.519.49.45+0.07+0.751.174052471.640.04-560+3-537.53+972,656010.04
'25/09/239.449.449.379.38-0.06-0.640.744232611.620.04-7-23.3-12-42.37.55+22,559010.04
'25/09/229.469.489.419.44-0.01-0.110.741761631.080.02-800+17-637.55-2132,557010.04
'25/09/199.59.539.449.45-0.05-0.530.953542231.590.03-510-9-607.57-332,770010.04