≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6170 統振 / K線圖(日)

6170 統振

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
47.948.25-0.35-0.73%0.93%48.348.347.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
174839萬1321.32張/筆48.082.389.820.32
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)
149716.5萬931.6張/筆48.17+0.25 (+0.52%)

連續漲跌: 首日下跌  ( -0.35元 / -0.73%)

財報評分: 最新53分 / 平均42分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 統振2026年第2季財務報告提報董事會 (公告訊息 08/07 17:02)

• 統振2026年第二季財務報告董事會預計召開日期為2026/08/07 (公告訊息 07/30 18:16)

• 統振訂定除息基準日 (公告訊息 06/22 18:03)

• 代子公司東旺利股份有限公司公告董事會決議通過新任執行長任職案 (公告訊息 06/15 16:11)

• 統振配息4元完成董事改選並由宏碁取得一席董事 陳威宇續任董事長 (Anue鉅亨 06/11 18:39)

• 統振第三屆審計委員會委員 (公告訊息 06/11 17:49)

• 統振董事會委任第六屆薪資報酬委員會委員 (公告訊息 06/11 17:48)

• 統振2026年股東常會全面改選董事暨董事變動達三分之一事宜 (公告訊息 06/11 17:48)

• 統振2026年股東常會重要決議事項 (公告訊息 06/11 17:48)

• 統振董事會選任董事長 (公告訊息 06/11 17:48)

• 統振2026年股東常會通過解除董事競業禁止之限制 (公告訊息 06/11 17:46)

• 代子公司東旺利股份有限公司公告 2026年股東會重要決議事項 (公告訊息 06/10 17:42)

6170 統振 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共6,021日
成交價: 47.9元 (-0.35元/ -0.73%)成交張數: 174張成交金額: 839萬元
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1235高
近18日新低
首日下跌
(-0.35元/ -0.73%)
第1558低
近7日新高
第3302高
近7日新高

* 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
47.9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4848.148.4547.5552.752.551.54555.639.859.3419.3519.0549.5
漲跌價-0.1-0.2-0.55+0.35-4.8-4.6-3.6+2.9-7.7+8.05+38.56+28.55+28.85-1.6
漲跌幅-0.21%-0.42%-1.14%+0.74%-9.11%-8.76%-6.99%+6.44%-13.8%+20.2%+413%+148%+151%-3.23%
振幅0.94%0.94%1.55%3.68%15.2%16.2%17.3%40%35.6%104%608%307%312%17.4%
成交張數4276181,5563,2861.5萬3.37萬6.82萬15.1萬34萬79.6萬228萬293萬462萬5.12萬
成交金額2,056萬2,974萬7,486萬1.58億7.32億17億34.3億77億183億388億688億784億1,329億25.7億
週轉率0.44%0.64%1.6%3.38%15.4%34.6%70.1%155%349%819%2342%3012%4747%52.7%

* 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
'26/09/1848.348.347.8547.9-0.35-0.730.931741321.320.08-13.50+1.41-12.13.16+31,799020.11
'26/09/1748.148.2548.148.25+0.25+0.520.31149931.60.07+5000+503.17+31,796020.11
'26/09/1647.9548.247.948000.63104731.420.05-15.40+0.05-15.43.12-11,793020.11
'26/09/1548.0548.147.9548-0.05-0.10.3188671.320.04+10+0.99+1.993.14-101,794020.11
'26/09/1447.9548.1547.9548.05-0.05-0.10.42103711.450.05+25.10+0.83+25.93.14-71,804020.11
'26/09/1148.548.54848.1-0.5-1.031.0396851.130.05-15.50+1.92-13.63.11-51,811020.11
'26/09/104848.64848.6+0.5+1.041.25120791.520.06+530+0.16+53.23.12-11,816020.11
'26/09/0947.9548.447.9548.1+0.15+0.310.944682032.310.23+2570+0.17+2573.06+11,817020.11
'26/09/0848.1548.247.8547.95-0.3-0.620.731891041.820.09-1500-152.801,816020.11
'26/09/0748.548.547.9548.25-0.2-0.411.1464690.920.03-290-0.25-29.22.81-31,816020.11
'26/09/044848.4547.7548.45+0.45+0.941.461281021.250.06+140+0.03+142.83-31,819020.11
'26/09/034848.347.8548000.941811051.720.09+50-0.2+4.82.71-791,822020.11
'26/09/0247.948.147.848000.63119951.250.06+340-2.45+31.62.7-211,901020.11
'26/09/0148.1548.247.9548-0.15-0.310.521591061.50.08-19.10-0.08-19.22.67+11,922020.1
'26/08/3148.6548.654848.15-0.55-1.131.33831110.750.04-10.40-0.66-112.69-131,921020.1
'26/08/284949.1548.548.7-0.4-0.811.321701221.40.08+10-0.82+0.182.7-521,934020.1
'26/08/2748.849.248.749.1+0.45+0.921.031722940.590.08+51.90+4.62+56.52.69-71,986020.1
'26/08/2648.248.7547.9548.65+0.75+1.571.672031611.260.1+1050+1.49+1062.64-31,993020.1
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
'26/08/2547.548.347.547.9+0.25+0.521.682511681.490.12+74.10-3.83+70.22.52-101,996020.1
'26/08/2447.547.6547.547.65+0.15+0.320.3258600.970.03+70-26-192.44+12,006020.1
'26/08/21484847.4547.5-0.25-0.521.15116861.350.06-340-36.9-70.92.43+22,005020.1
'26/08/2047.64847.647.75+0.2+0.420.8489731.220.04+270+0.1+27.12.45+12,003020.1
'26/08/1947.947.947.5547.55-0.25-0.520.73151871.730.07-180-67-852.42+52,002020.1
'26/08/1847.3547.8547.3547.8+0.3+0.631.0587741.180.04+220-0.01+222.43+21,997020.1
'26/08/1747.147.5547.147.5+0.5+1.060.961291161.110.06+260+0.09+26.12.41-31,995020.1
'26/08/1446.947.146.7547-0.1-0.210.741051390.760.05-54.70+0.07-54.72.38-11,998020.1
'26/08/1347.247.246.8547.1-0.1-0.210.74119951.250.06-540+0.04-542.41+21,999020.1
'26/08/1246.847.246.7547.2+0.6+1.290.971661191.40.08+100+0.16+10.22.46-51,997020.1
'26/08/1146.846.846.546.6-0.15-0.320.6490891.010.04-460+0.71-45.32.45-92,002020.1
'26/08/1046.7546.846.3546.75-0.05-0.110.961471431.030.072.48-132,011020.1
'26/08/0746.446.9546.446.8+0.55+1.191.191421081.310.0700+0.09+0.092.5102,024020.1
'26/08/0646.346.44646.25-0.1-0.220.86581070.540.03-2800-282.51-12,024020.1
'26/08/0546.346.446.2546.35+0.2+0.430.3361810.750.03-210+0.49-20.52.53-72,025020.1
'26/08/0446.446.446.0546.15000.761221211.010.06-220+0.15-21.82.55-22,032020.1
'26/08/0346.446.54646.15-0.25-0.541.081301420.910.06-820-0.43-82.42.55+72,034020.1
'26/07/3146.547.146.446.4+0.05+0.111.512101471.430.1-1010+0.84-1002.61+92,027-120.1
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
'26/07/3045.646.6545.546.35+0.9+1.982.532741741.570.13+990-0.84+98.22.7+22,018+130.15
'26/07/2946.5546.645.245.45-1.05-2.263.015064351.160.23-1020-4.54-1072.56+142,016020.1
'26/07/2846.846.846.2546.5-0.3-0.641.183671822.020.17+70-30.4-23.42.59-1312,002020.1
'26/07/274747.0546.6546.8-0.25-0.530.851021130.90.05-730-0.34-73.32.54-52,133020.09
'26/07/2447.2547.446.947.05-0.2-0.421.062332111.10.11+710+0.49+71.52.59-792,138020.09
'26/07/2347.647.647.0547.25-0.3-0.631.161921441.330.09-46.70+0.23-46.52.51-322,217020.09
'26/07/2247.947.9547.2547.55-0.1-0.211.471191320.90.06-460-0.05-46.12.54+22,249020.09
'26/07/2147484747.65+0.65+1.382.131831781.030.09-20+0-22.51+22,247020.09
'26/07/2046.747.0546.3547+0.45+0.971.52592021.280.12+400-0.32+39.72.5+32,245020.09
'26/07/1747.147.146.446.55-0.65-1.381.483332871.160.16-770-0.37-77.42.46-192,242-520.09
'26/07/164747.546.947.2001.271921401.370.09+40+0+42.52-202,261070.31
'26/07/154747.2546.7547.2+0.2+0.431.064062831.440.19+69.60-220-1502.5202,281-2070.31
'26/07/1447.0547.0546.447-0.05-0.111.384023141.280.19-660-0.21-66.22.45+32,281-1271.18
'26/07/1347.347.3547.0547.05-0.2-0.420.633382951.150.16-1120+0.36-1122.5+12,278-1281.23
'26/07/094848.1547.247.25-0.7-1.461.986385011.270.3-3180+0.2-3182.48-1052,277+6291.27
'26/07/0848.2548.347.947.95-0.35-0.720.837956341.250.38-4070+0.24-4072.81-172,382+23230.97
'26/07/0752.552.65252.3-0.2-0.381.147536351.190.39-2150-0.23-2153.22-12,399000
'26/07/0652.452.652.152.5+0.3+0.570.968254771.730.43-37.10+0.24-36.83.43+462,400000
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
'26/07/0352.152.752.152.2001.153162281.380.17+210-0.74+20.33.46+102,354000
'26/07/0252.252.352.152.2-0.1-0.190.382552221.150.13-710+0.88-70.13.44-42,344-300
'26/07/0152.352.551.952.3001.152651801.470.14+240+9.95+33.93.51-62,348030.13
'26/06/3052.452.552.152.3-0.1-0.190.762291801.270.12-440+17-273.49+22,354030.13
'26/06/2951.952.751.952.4+0.6+1.161.542742011.360.14+340+69.9+1043.53-182,352030.13
'26/06/2652.552.551.851.8-0.9-1.711.333282421.350.17-1730+31.4-1423.5-212,370030.13
'26/06/2552.152.951.852.7+0.9+1.742.125143121.650.27+900+248+3383.67-422,391030.13
'26/06/2451.852.151.551.8-0.3-0.581.153532341.510.18-9600-963.58-32,433030.12
'26/06/2352.752.75252.1-0.6-1.141.332882061.40.15-7700-773.68+12,436030.12
'26/06/2252.953.252.252.7001.92412211.090.13-2800-283.76+132,435030.12
'26/06/1852.35352.252.7+0.6+1.151.543322311.440.18+11000+1103.79-62,422030.12
'26/06/1752.452.551.952.1-0.3-0.571.151711331.290.09+100+14+243.6802,429030.12
'26/06/165252.651.752.4+0.5+0.961.734052041.980.21+2800+283.67-32,429030.12
'26/06/155252.251.751.9-0.4-0.760.963562411.480.18-940+9-853.64+82,432030.12
'26/06/1252.452.852.152.3+0.6+1.161.354622541.820.24+9700+973.72+12,424030.12
'26/06/115252.15151.7-0.3-0.582.124603871.190.24+11500+1153.62-12,423030.12
'26/06/1052.152.65252-0.3-0.571.152542291.110.13+13100+1313.5-142,424030.12
'26/06/0952.75351.752.3-0.6-1.132.465974101.460.31-21600-2163.37+152,438030.12
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
'26/06/0851.352.951.152.9-0.3-0.563.384693671.280.24+12000+1203.59-132,423030.12
'26/06/0553.453.752.853.2+0.1+0.191.694273301.290.23+18600+1863.46-552,436030.12
'26/06/0452.753.652.553.1+0.4+0.762.095184171.240.27+14300+1433.27+332,491030.12
'26/06/0351.95351.752.7+0.8+1.542.53623151.150.19+84.80+1+85.83.1302,458030.12
'26/06/025252.151.751.9-0.1-0.190.772632281.150.14+10700+1073.04+22,458030.12
'26/06/0151.552.151.152+0.6+1.171.954453331.340.23+11500+1152.93-62,456030.12
'26/05/2950.551.750.451.4+0.9+1.782.574783181.50.24+14700+1472.81-72,462030.12
'26/05/2850.250.950.150.5+0.2+0.41.592741931.420.14+8200+822.6602,469030.12
'26/05/2750.250.65050.3+0.1+0.21.22201891.160.11+900+92.57+72,469030.12
'26/05/2650.250.75050.2001.392431801.350.12+5400+542.56+22,462030.12
'26/05/2550.450.45050.2-0.2-0.40.793683021.220.18-14200-1422.51+72,460030.12
'26/05/2250.550.550.250.4-0.2-0.40.592271821.250.11-12200-1222.65+62,453030.12
'26/05/2150.550.850.550.6+0.4+0.80.61371281.070.07-200-22.78+132,447030.12
'26/05/2050.250.650.150.2+0.2+0.411261201.050.06-600-62.78-22,434030.12
'26/05/1950.450.65050-0.3-0.61.191301251.040.07-4200-422.79-42,436030.12
'26/05/1850.350.449.9550.3000.891311630.80.07-1600-162.83-22,440030.12
'26/05/1550.450.750.150.3001.191851950.950.09+1800+183.36-322,442-130.12
'26/05/1450.851.150.250.3-0.4-0.791.783623161.150.18+600+63.34-1202,474040.16
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
'26/05/1350.951.250.750.7+0.1+0.20.992021601.260.1+5800+583.33-152,594040.15
'26/05/1250.95150.650.6-0.4-0.780.784303371.270.22+8700+873.27-1742,609040.15
'26/05/1151.751.850.651-0.9-1.732.318566801.260.44-21900-2193.18-2662,783+140.14
'26/05/0851.85251.551.9-0.1-0.190.962271831.240.12+2900+293.4-1083,049030.1
'26/05/0752.752.751.452-0.4-0.762.484583441.330.24+11100+1113.37-83,157030.1
'26/05/0652.85352.252.4-0.2-0.381.522692331.150.14-3.9800-3.983.25+23,165030.09
'26/05/0552.152.75252.6+0.5+0.961.342552441.050.13+9200+923.26-353,163030.09
'26/05/0452.252.852.152.1001.343803051.240.2-3400-343.16-73,198030.09
'26/04/3051.75351.752.1+0.5+0.972.524673541.320.24+10000+1003.2-283,205030.09
'26/04/2951.751.951.551.6-0.1-0.190.771231300.950.06-3000-303.09+83,233030.09
'26/04/2851.852.151.351.7-0.1-0.191.542681711.570.14-1400-143.12+143,225030.09
'26/04/2751.451.851.151.8+0.4+0.781.363772491.510.19+12500+1253.1203,211030.09
'26/04/2451.451.85151.4001.561831641.110.09+600+62.98+83,211030.09
'26/04/2352525151.4-0.5-0.961.934784001.20.25-15700-1572.97-273,203030.09
'26/04/2251.151.95151.9+1+1.961.775853571.640.3+3900+393.13+573,230030.09
'26/04/21515150.850.9000.392151661.290.11+600+63.08-113,173030.09
'26/04/2051.451.550.850.9-0.3-0.591.372192530.870.11-3500-353.07+133,184030.09
'26/04/1751.351.851.151.2-0.1-0.191.361991861.070.1-2000-203.11+213,171030.09
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
'26/04/1651.351.351.151.3000.391141500.760.06-1700-173.13+33,150030.1
'26/04/1551.451.45151.3000.782642930.90.14-7700-773.15+123,147030.1
'26/04/145151.350.951.3+0.5+0.980.791841821.010.09-4100-413.21+13,135030.1
'26/04/1351.251.250.750.8-0.4-0.780.982322810.830.12-6800-683.24+53,134030.1
'26/04/1051.551.751.251.2-0.1-0.190.971622600.620.08+2600+263.3103,129030.1
'26/04/0951.551.951.251.3001.363138170.380.16-7300-733.28-23,129+330.1
'26/04/0851.451.951.251.3+0.1+0.21.372541,0670.240.13-140-15-293.35+643,131000
'26/04/075151.450.751.2+0.2+0.391.371186320.190.06-1200-123.37+63,067000
'26/04/0251.451.850.851-0.2-0.391.951502950.510.08-1200-123.38-23,061000
'26/04/015151.35151.2+0.7+1.390.591352490.540.07+22.100+22.13.3903,063-400
'26/03/3151.151.250.450.5-0.7-1.371.562413750.640.12-60.10-15-75.13.37-53,063040.13
'26/03/305151.650.851.2-0.6-1.161.542233720.60.11-1030-20-1233.43+123,068040.13
'26/03/2751.351.95151.8+0.5+0.971.753373600.940.17+1810-40+1413.53+33,056040.13
'26/03/265252.251.351.3-0.7-1.351.733244630.70.17-5100-513.35-183,053040.13
'26/03/2551.952.351.652+0.3+0.581.353113700.840.16+690-10+593.39-213,071040.13
'26/03/245252.351.651.7-0.1-0.191.353754390.850.19+10300+1033.32-183,092040.13
'26/03/2352.252.551.751.8-0.7-1.331.523476460.540.18+6100+613.21-463,110040.13
'26/03/2053.653.852.252.5-0.3-0.573.039887711.280.52-1840-40-2243.15-183,156040.13
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
'26/03/1951.353.351.352.8+1.5+2.923.91,4771,0881.360.77+6030+140+7433.34+1343,174040.13
'26/03/1851.551.751.151.3-0.2-0.391.172955030.590.15+200+22.68-93,040040.13
'26/03/1751.251.751.151.5+0.4+0.781.175684931.150.29+12500+1252.68-103,049040.13
'26/03/1651.351.950.951.1+0.4+0.791.971,3919001.550.71+31500+3152.55+233,059-140.13
'26/03/1349.6550.949.650.7+1.15+2.322.625635001.130.28+16100+1612.22-303,036050.16
'26/03/1248.8549.848.6549.55+0.7+1.432.353293370.980.16+11100+1112.04-123,066+150.16
'26/03/1148.3548.948.3548.85+0.65+1.351.141361770.770.07+3400+341.88-183,078040.13
'26/03/1048.448.5547.848.2+1.1+2.341.591842080.880.09+7900+791.85-1223,096040.13
'26/03/0947.347.346.2547.1-1-2.082.182083350.620.1-7500-751.76-143,218040.12
'26/03/0647.548.247.3548.1+0.55+1.161.792131931.110.1-1800-181.81+13,232040.12
'26/03/0547.8548.0547.5547.55-0.05-0.111.052652361.120.13-15100-1511.81+73,231040.12
'26/03/04484847.2547.6-0.6-1.241.564003911.020.19-16900-1691.92-133,224040.12
'26/03/0348.648.648.0548.2-0.35-0.721.134073471.170.2-21400-214203,237040.12
'26/03/0248.548.948.348.55-0.35-0.721.233853601.070.19-7700-772.15+63,237040.12
'26/02/2648.54948.548.9+0.4+0.821.032362620.90.12-4700-472.22+343,231040.12
'26/02/2548.948.948.548.5-0.5-1.020.826345051.260.31-20100-2012.25+143,197-240.13
'26/02/24494948.849000.413312591.280.16-12800-1282.41+123,183060.19
'26/02/2349.0549.148.949000.411442020.710.07-5700-572.51+73,171060.19
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
'26/02/1149.149.248.949-0.1-0.20.612892501.160.14-6800-682.55-53,164060.19
'26/02/10505049.0549.1-0.9-1.81.95255600.940.26-10600-1062.62+223,169+260.19
'26/02/0950.95149.9550002.14556290.720.23-1000-102.73+273,147040.13
'26/02/0649.25048.650+0.65+1.322.8435835810.18-5800-582.73+423,120040.13
'26/02/054949.74949.35+0.25+0.511.431951960.990.1+6200+622.75-173,078040.13
'26/02/0448.849.1548.849.1+0.35+0.720.721001130.880.05+900+92.69-143,095040.13
'26/02/0348.548.848.548.75+0.35+0.720.6211511510.06-4400-442.68+63,109040.13
'26/02/0248.748.748.248.4-0.4-0.821.022952491.190.14-18700-1872.71-33,103040.13
'26/01/3048.948.948.748.8-0.15-0.310.412892561.130.14-10300-1032.86-723,106-740.13
'26/01/2949.149.148.7548.95-0.15-0.310.713312831.170.16-2700-272.94-953,178+3110.35
'26/01/2849.3549.3548.949.1-0.25-0.510.914713731.260.23-27800-2782.97-573,273080.24
'26/01/2749.5549.7549.349.35-0.2-0.40.912832211.280.14-7300-733.25-663,330080.24
'26/01/2649.5549.5549.349.55+0.15+0.30.512172420.90.11+7600+763.32-673,396080.24
'26/01/2349.7549.949.2549.4-0.1-0.21.312382081.140.12+1000+103.24-663,463080.23
'26/01/2249.449.549.149.5+0.15+0.30.812902381.220.14-2400-243.23-623,529080.23
'26/01/2149.4549.749.3549.35-0.45-0.90.72832281.240.14-11200-1123.25+603,591080.22
'26/01/2050.150.149.849.8-0.2-0.40.61981861.060.1-1300-133.36+73,531080.23
'26/01/1949.855049.7550+0.15+0.30.58532543.360.43+16300+1633.37-1423,524080.23
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
'26/01/1650.450.649.8549.85-0.45-0.891.492972921.020.15-8800-883.21-103,666080.22
'26/01/1550.250.650.250.3+0.2+0.40.82081871.110.1+6900+693.29-423,676080.22
'26/01/1449.750.549.750.1+0.4+0.81.612662271.170.13+8200+823.22-43,718080.22
'26/01/1349.8549.949.6549.7-0.1-0.20.51571441.090.08+1900+193.13-373,722-180.21
'26/01/1249.455049.4549.8+0.45+0.911.112962321.270.15+6300+633.11-893,759090.24
'26/01/0949.1549.449.149.35+0.2+0.410.611751301.350.09+1800+183.05-593,848090.23
'26/01/0849.0549.4549.0549.15+0.05+0.10.811751770.990.09+300+33.02+63,907090.23
'26/01/0749.0549.148.949.1000.412541991.280.12-7500-753.01+203,901090.23
'26/01/064949.24949.1+0.1+0.20.411021040.980.05-2500-253.09-13,881090.23
'26/01/0549.549.5548.9549-0.55-1.111.214963861.290.24-25800-2583.11-103,882+190.23
'26/01/0249.6549.749.4549.55+0.05+0.10.511881701.110.09+400+43.35+23,892080.21
'25/12/3149.749.8549.349.5001.111991491.340.1-1400-143.3303,890080.21
'25/12/3049.649.649.249.5-0.15-0.30.811691341.260.08-6600-663.35+103,890080.21
'25/12/2949.749.9549.649.65-0.05-0.10.71951501.30.1-400-43.41+93,880080.21
'25/12/2649.749.949.549.7000.81401281.090.07-5300-533.42-63,871080.21
'25/12/2449.7549.849.6549.7000.370681.030.03-1800-183.47+103,877080.21
'25/12/2349.9549.9549.749.7-0.05-0.10.51212190.550.06+100+13.49-333,867080.21
'25/12/2249.849.9549.5549.75+0.2+0.40.81981160.840.05-200-23.49-23,900-180.21
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
'25/12/1949.549.849.549.55+0.1+0.20.61113861.320.06+800+83.49-83,902090.23
'25/12/1849.6549.6549.349.45000.71114901.270.06+1600+163.48-363,910090.23
'25/12/1749.7549.949.349.45-0.05-0.11.211011050.960.05-3700-373.4703,946090.23
'25/12/1649.749.84949.5-0.5-11.63192641.210.16-4200-423.5-303,946090.23
'25/12/1550.150.149.950000.481701.150.04+1500+153.55+13,976090.23
'25/12/1249.8550.649.850+0.15+0.31.61341390.960.07+200+23.53-193,975090.23
'25/12/1150.250.249.749.85-0.25-0.511691671.010.08-2600-263.53-113,994090.23
'25/12/1050.350.45050.1-0.1-0.20.8107861.240.05+1200+123.55-304,005090.22
'25/12/0950.450.549.950.2-0.7-1.381.182742511.090.14-12500-1253.54+194,035+190.22
'25/12/0850.750.950.550.9+0.1+0.20.791361151.180.07+900+93.66-54,016080.2
'25/12/0550.950.950.550.8+0.1+0.20.7987831.040.04-900-93.65-114,021080.2
'25/12/0450.951.250.750.7-0.3-0.590.981671461.150.09+1800+183.66-294,032+180.2
'25/12/0351.151.550.951+0.1+0.21.181451091.330.07+4100+413.65-174,061070.17
'25/12/0251.551.650.850.9-0.5-0.971.562421721.410.12+2400+243.6-124,078070.17
'25/12/0151.85251.351.4-0.4-0.771.351411520.930.07+1300+133.58-34,090070.17
'25/11/2851.252.251.251.8+0.5+0.971.952612071.260.14+10700+1073.57+244,093-170.17
'25/11/2751.451.651.151.3+0.1+0.20.981302630.490.07+2300+233.46-184,069080.2
'25/11/265051.25051.2+1.2+2.42.41941711.140.1+2300+233.43+124,087080.2
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
'25/11/255050.549.9550+0.05+0.11.196781.230.05+500+53.41+124,075080.2
'25/11/2449.5550.249.5549.95+0.45+0.911.3172770.930.04-1300-133.4+154,063080.2
'25/11/2149.550.149.3549.5-0.7-1.391.492112011.050.1-3900-393.42-514,048080.2
'25/11/205050.55050.2+0.55+1.111.011231021.20.06-1200-123.46+174,099080.2
'25/11/1949.950.149.549.65-0.2-0.41.21801501.20.09-4400-443.46-564,082+180.2
'25/11/1850.250.749.749.85-0.55-1.091.982022120.950.1-4000-403.51+14,138070.17
'25/11/1751.551.550.250.4-0.9-1.752.533123590.870.16+1100+113.5404,137070.17
'25/11/145252.551.351.3-0.9-1.722.33794460.850.2-800-83.53-1354,137070.17
'25/11/1352.352.551.752.2-0.1-0.191.532392650.90.12+100+13.53+14,272070.16
'25/11/1251.852.751.352.3+0.5+0.972.74275350.80.22+11000+1103.53+264,271070.16
'25/11/1152.252.751.551.8-0.7-1.332.297797461.040.4-24300-2433.42-44,245-670.16
'25/11/105454.152.552.5+1+1.943.111,4621,3791.060.78+22900+2293.66-1444,249+5130.31
'25/11/0751.151.65151.5+0.4+0.781.173192251.420.16+7200+723.42+1594,393080.18
'25/11/0650.451.350.451.1+0.7+1.391.793232291.410.16+14200+1423.35+834,234080.19
'25/11/0549.950.449.550.4+0.45+0.91.81531181.290.0800003.2+564,151080.19
'25/11/0450.750.749.949.95-0.65-1.281.581311370.960.07-2200-223.2+364,095080.2
'25/11/0350.350.849.9550.6+0.4+0.81.691891621.170.1+2100+213.23+404,059080.2
'25/10/3149.250.349.250.2+0.9+1.832.232361561.510.12+8600+863.2-3134,019080.2
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
'25/10/3049.7549.7549.2549.3-0.35-0.71.012301711.340.11-6700-673.11+84,332080.18
'25/10/2949.749.8549.5549.65-0.05-0.10.6951470.650.05-3800-383.18-24,324080.19
'25/10/28505049.5549.7-0.4-0.80.91361301.040.07-4400-443.22+324,326+180.18
'25/10/2750.450.449.6550.1-0.1-0.21.492632001.320.13-3700-373.27+674,294070.16
'25/10/2350.850.850.150.2-0.7-1.381.381341360.980.07-3600-363.31+214,227070.17
'25/10/2250.151.149.950.9+0.95+1.92.42842111.340.14+5100+513.34+974,206070.17
'25/10/2150.350.349.949.95+0.05+0.10.81581201.320.08+4100+413.29+194,109070.17
'25/10/205151.449.849.9+0.3+0.63.235583861.450.28-14200-1423.24+54,090-170.17
'25/10/1749.550.549.349.6+0.5+1.022.443852791.380.19-6200-623.38+234,085+580.2
'25/10/1648.9549.348.9549.1+0.15+0.310.721691451.160.08-5900-593.44+304,062030.07
'25/10/1548.548.9548.548.95+0.45+0.930.9391920.990.04-3000-303.5-14,032030.07
'25/10/1449.2549.848.448.5-0.6-1.222.853893411.140.19-7500-753.53-484,033030.07
'25/10/1348.349.348.349.1-0.1-0.22.035682822.010.28+7700+773.61-94,081030.07
'25/10/0949.849.949.149.2-0.75-1.51.65084421.150.25-16800-1683.53-154,090030.07
'25/10/0850.850.849.849.95-1.05-2.061.965835021.160.29-28800-2883.69-24,105030.07
'25/10/0751.251.250.651-0.2-0.391.172881991.450.15-6900-693.99+124,107030.07
'25/10/0351.451.45151.2+0.2+0.390.781541121.380.08+900+94.0604,095030.07
'25/10/0250.951.550.951001.181011390.730.05+600+64.05-14,095030.07
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
'25/10/0151.551.55151-0.2-0.390.981211111.090.06-400-44.05+84,096030.07
'25/09/3051.151.451.151.2+0.2+0.390.5974601.240.04-2600-264.05+74,088030.07
'25/09/2651.851.850.551-0.8-1.542.512192001.090.11-5200-524.08-114,081030.07
'25/09/2552.752.851.651.8-0.8-1.522.282753370.820.14-14000-1404.15+74,092030.07
'25/09/245153.650.952.6+1.9+3.755.339145691.610.48+2200+224.28+414,085+230.07
'25/09/2351.251.250.750.7-0.5-0.980.981581371.150.08+260-0.55+25.44.26-134,044010.02
'25/09/2251.251.250.751.2+0.1+0.20.981861691.10.09-70-0.81-7.814.23+54,057010.02