≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6220 岳豐 / K線圖(日)

6220 岳豐

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
25.0525.15-0.1-0.4%1.19%25.325.325
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
263661.9萬1192.21張/筆25.131.1523.412.86
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)
147370.7萬154952張/筆25.28-0.25 (-0.98%)

連續漲跌: 連4跌  ( -0.55元 / -2.15%)

財報評分: 最新36分 / 平均34分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 代子公司Europower International Limited公告新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第22條第1、2、3款之標準 (公告訊息 08/12 16:48)

• 岳豐董事會通過2026年第二季合併財務報告 (公告訊息 08/12 15:51)

• 岳豐2026年第二季合併財務報告提請董事會決議日期為2026年8月12日 (公告訊息 08/04 14:46)

• 岳豐召開法人說明會相關資訊 (公告訊息 06/25 16:04)

• 岳豐國內第十次有擔保轉換公司債轉換價格調整 (公告訊息 06/24 16:48)

• 岳豐發行國內第十次有擔保轉換公司債收足債款 (公告訊息 06/09 15:01)

• 岳豐董事會決議除息基準日 (公告訊息 06/09 15:00)

• 岳豐2026年股東常會決議解除董事競業禁止之限制 (公告訊息 06/09 15:00)

• 岳豐2026年股東常會重要決議事項 (公告訊息 06/09 15:00)

6220 岳豐 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共5,833日
成交價: 25.05元 (-0.1元/ -0.4%)成交張數: 263張成交金額: 662萬元
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2194高
近35日新低
連4跌
(-0.55元/ -2.15%)
第2860低
近16日新高
第2805高
近15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
25.05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25.4525.5525.825.5538.3533.518.3524.4528.1524.625.0519.115.525.95
漲跌價-0.4-0.5-0.75-0.5-13.3-8.45+6.7+0.6-3.1+0.450+5.95+9.55-0.9
漲跌幅-1.57%-1.96%-2.91%-1.96%-34.7%-25.2%+36.5%+2.45%-11%+1.83%0%+31.2%+61.6%-3.47%
振幅2.75%3.33%4.07%7.05%45.8%52.4%154%121%105%120%246%344%446%88.1%
成交張數5697141,1743,3602.84萬6.89萬14.8萬23.2萬31.7萬88.9萬330萬471萬577萬12.9萬
成交金額1,433萬1,801萬2,977萬8,616萬9.34億22.9億48.8億69.8億92.4億255億1,434億1,654億1,893億44.4億
週轉率0.39%0.49%0.8%2.29%19.4%47.1%101%158%216%607%2256%3218%3941%88.2%

* 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
'26/09/1825.325.32525.05-0.1-0.41.192631192.210.07+3500+353.89-602,4700150.61
'26/09/1725.4525.525.1525.15-0.25-0.981.381471540.950.04-600-63.86-52,5300150.59
'26/09/1625.3525.624.925.4-0.05-0.22.751591401.130.04-8200-823.86+92,5350150.59
'26/09/1525.3525.7525.325.45-0.15-0.591.76989810.02-600-63.91-32,5260150.59
'26/09/1425.3525.7525.325.6+0.05+0.21.7647620.750.01+600+63.91-92,5290150.59
'26/09/1125.325.625.325.55+0.05+0.21.18118911.30.03-500-53.91-132,5380150.59
'26/09/1025.725.725.525.5-0.15-0.580.7849461.070.01-50-0.2-5.23.91-92,5510150.59
'26/09/0925.525.825.525.65+0.05+0.21.1749530.930.01+240+0.07+24.13.92-132,560-7150.59
'26/09/0825.9525.9525.3525.6-0.25-0.972.32127751.70.03-220-0.12-22.13.9+102,5730220.86
'26/09/0725.6525.8525.425.85+0.05+0.191.741171071.090.03-290+0.49-28.53.91-92,5630220.86
'26/09/0425.7525.9525.4525.8+0.2+0.781.952381132.10.06-1320-1.55-1343.93-222,5720220.86
'26/09/0325.9526.0525.5525.6-0.3-1.161.931782100.850.05-660-0.45-66.44.02-92,5940220.85
'26/09/0225.52625.525.9+0.05+0.191.9391671.360.02+120-29.8-17.84.05-12,6030220.85
'26/09/0126.226.425.725.85-0.1-0.392.72261661.360.06-990+30-694.04-22,6040220.84
'26/08/3125.626.0525.625.95+0.05+0.191.7488920.960.02-190+0.04-194.0902,6060220.84
'26/08/2826.526.725.6525.9-0.15-0.584.032613430.760.07+18.10-0.02+18.14.1-62,6060220.84
'26/08/2725.726.525.526.05+0.55+2.163.924483321.350.12+1400+0.19+1404.08+1212,612+2220.84
'26/08/2625.725.8525.4525.5-0.3-1.161.551931861.040.05+7500+753.98+142,4910200.8
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
'26/08/2525.2525.825.0525.8+0.2+0.782.93891440.620.02-32.10+0.13-323.93+12,4770200.81
'26/08/2425.926.3525.3525.6-0.4-1.543.851562310.680.04+20-0.72+1.283.95+132,4760200.81
'26/08/2125.5526.0525.2526+0.45+1.763.131261370.920.03-30-0.03-3.033.95-192,4630200.81
'26/08/2025.825.8525.325.55002.1591901.010.02+80+0.76+8.763.94+32,4820200.81
'26/08/1925.225.6525.0525.55+0.1+0.392.36101931.090.03+90-0.12+8.883.93-102,4790200.81
'26/08/1825.625.6525.2525.45-0.4-1.551.551911531.250.05+340-0.75+33.33.93-82,4890200.8
'26/08/1725.5526.0525.325.85+0.2+0.782.922371971.20.06+970+0.89+97.93.9-12,4970200.8
'26/08/14262625.425.65-0.4-1.542.32351781.320.06-200-16-363.84-42,4980200.8
'26/08/132626.92626.05-0.2-0.763.432792351.190.07+870-0.12+86.93.84+92,5020200.8
'26/08/1225.526.525.426.25+0.7+2.744.314233181.330.11+1660+0.88+1673.78+552,4930200.8
'26/08/1125.925.925.225.55-0.2-0.782.724523091.460.11+1840-0.38+1843.66+102,438-1200.82
'26/08/102626.225.525.75-0.25-0.962.693383660.920.093.54+132,4280210.86
'26/08/0726.6526.652626-0.65-2.442.441541451.060.04-400+0.2-39.83.47+82,4150210.87
'26/08/0626.5526.825.926.65+0.05+0.193.381041180.880.03-250+0.65-24.43.5+192,4070210.87
'26/08/0526.526.6526.226.6+0.15+0.571.71831731.060.05+720+0.71+72.73.51+52,3880210.88
'26/08/0425.826.525.626.45+0.8+3.123.511252480.50.03-140+0.92-13.13.46-102,3830210.88
'26/08/0324.425.724.225.65+1.25+5.126.152232250.990.06+66.20+0.12+66.33.46-132,3930210.88
'26/07/3124.2524.82424.4+0.75+3.173.383352391.40.08+580-0.24+57.83.42+122,4060210.87
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
'26/07/3024.9524.9523.6523.65-1.35-5.45.24703211.470.11+1720-0.87+1713.38-1022,394+1210.88
'26/07/2925.9525.9524.425-0.9-3.475.983823381.130.1+430-14.8+28.23.24-1362,4960200.8
'26/07/2826.6526.9525.925.9-1.6-5.823.823652771.320.1+70+5.32+12.33.18-852,6320200.76
'26/07/2728.3528.527.2527.5-1.1-3.854.372652251.180.07-170-1.58-18.63.14-332,7170200.74
'26/07/2427.828.827.828.6+0.3+1.063.532402031.180.07+570-0.57+56.43.13-182,750-2200.73
'26/07/23292927.9528.3-0.7-2.413.622332480.940.07-810-1.56-82.63.08+62,768+2220.79
'26/07/2228.9529.5528.729+0.3+1.052.963342411.390.1-85.80+0.23-85.63.13+312,7620200.72
'26/07/2128.5529.1528.228.7-0.4-1.373.264233631.170.12-1950-1.14-1963.19+332,731+5200.73
'26/07/203131.1528.4529.1-2.5-7.918.548365851.430.24+1400-0.96+1393.3-1862,698-11150.56
'26/07/1734.8534.8531.631.6-3.5-9.979.269975881.70.33-1430+0.51-1423.21-2992,884+8260.9
'26/07/1635.235.3534.535.1+0.1+0.292.433922221.760.14-230+0.04-233.28+123,183-1180.57
'26/07/1535.735.734.5535-0.7-1.963.225443831.420.19-1050+1.19-1043.27+223,1710190.6
'26/07/1435.636.8534.7535.7+1.7+56.181,8791,1321.660.67+75.10+2.34+77.53.3+2163,149+16190.6
'26/07/1336.2536.2533.734+0.4+1.197.593292281.440.11-860+5.73-80.33.21+22,933+330.1
'26/07/09343433.433.6-0.4-1.181.761521560.970.05-550-0.05-553.27+122,931000
'26/07/083434.733.134.7+1.25+3.744.783952841.390.13-750-24.3-99.33.3-132,919000
'26/07/0733.9534.3533.333.45-0.5-1.473.094243281.290.14-990-6.75-1063.34-72,932000
'26/07/0634.434.433.7533.95-0.45-1.311.893662791.310.12-1520-5.15-1573.41-302,939000
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
'26/07/0333.235.433.234.4+1.2+3.616.636194791.290.21+1080+1.58+1103.51-252,969-9300
'26/07/0234.0534.053333.2-1.1-3.213.064314370.990.14-900-1.42-91.43.43-712,994-9933.11
'26/07/0133.9534.533.3534.3+0.65+1.933.424443811.160.15+520+1.04+53.13.47-483,065-61023.33
'26/06/3034.2534.9533.533.65-0.55-1.614.241,1645672.050.39+3920-2.01+3903.43+323,113+21083.47
'26/06/293737.234.234.2-2.7-7.328.138726911.260.31+26.10-13.9+12.23.16-103,081-291063.44
'26/06/2639.339.336.936.9-2.4-6.116.111,3718221.670.52-3800-41-4213.13-1853,09101354.37
'26/06/2539.3539.7538.939.3+0.6+1.552.27534931.530.3+440+2.01+463.29+123,276-21354.12
'26/06/2438.539.338.138.7-0.65-1.653.051,3657231.890.53-4060-2.83-4093.26-783,26401374.2
'26/06/2339.8540.238.739.35-0.5-1.253.761,6131,0631.520.63-4970-4.7-5023.51-133,34201374.1
'26/06/2238.641.237.3539.85+1.5+3.91103,9532,2771.741.56-9010-50-9513.84+1903,355-41374.08
'26/06/1836.438.535.8538.35+2.55+7.127.42,3711,3071.810.88+5220+134+6564.45+973,16501414.45
'26/06/1735.4536.235.4535.8+0.05+0.142.19155251.740.33+750+3.03+784.09-33,07501414.59
'26/06/1637.4537.4535.435.75-1.25-3.385.541,7971,0721.680.65-4980-3.48-5014.04+2403,078-11414.58
'26/06/1534.737.7534.3537+2.4+6.949.832,6841,5011.790.97+5530+0.81+5544.38+2412,838+11425
'26/06/1234.835.4534.1534.6+0.1+0.293.771,1986971.720.42-470-0.84-47.84+1712,597+161415.43
'26/06/11353734.134.5+0.6+1.778.551,0806701.610.38-1030+22.5-80.54.03+472,426-21255.15
'26/06/1033.834.6533.833.9+0.1+0.32.511,1495971.920.39+1700-59+1114.07-1102,379+641275.34
'26/06/0932.634.232.3533.8+1.3+45.699334052.30.31+1440+2.75+1473.96+932,489-7632.53
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
'26/06/0831.933.231.432.5-1.1-3.275.366373591.770.21+2040-0.97+2033.86-752,396+5702.92
'26/06/0534.1534.933.333.6-1.4-44.576464741.360.22-1750-24.4-2003.72-282,471-7652.63
'26/06/0433.335.7533.0535+1.95+5.98.171,2117661.580.41+430+17.1+60.13.81+922,499+9722.88
'26/06/0333.333.33333.05-0.25-0.750.93812441.560.13-14.40-15.7-30.13.77-322,407-2632.62
'26/06/0233.9534.232.9533.3-0.35-1.043.716744001.690.22-2490+41.1-2083.78+702,4390652.67
'26/06/0133.933.932.933.65+0.15+0.452.998975311.690.3-81.80+9.06-72.73.94+532,369+59652.74
'26/05/2933.1533.532.733.5+0.45+1.362.429675301.830.32-2480+0.83-2473.95-162,316-360.26
'26/05/28353532.633.05-1.85-5.36.882,2541,4131.60.75-4730-15-4884.08+42,332+690.39
'26/05/2732.4534.932.4534.9+3.15+9.927.721,1816221.90.41+410+22.5+63.54.36+362,328030.13
'26/05/263131.9530.631.75+0.8+2.584.366763551.90.21+2730+26.9+3004.33+92,292030.13
'26/05/253131.2530.630.95+0.25+0.812.124872631.850.15+1120+2.38+1144.15-562,283030.13
'26/05/2231.2531.2530.5530.7+0.05+0.162.283292271.450.1-45.10+1.01-444.07-202,339030.13
'26/05/2131.1531.7530.430.65-0.4-1.294.356735571.210.21-1700+4.28-1664.1+1222,359030.13
'26/05/2030.431.053031.05+0.95+3.163.494602441.880.14+250+0.1+25.14.22+142,237030.13
'26/05/1930.530.529.8530.1002.163321851.80.1-850+0.63-84.44.57+182,223030.13
'26/05/1830.130.230.0530.1+0.1+0.330.51391071.30.04+120+0.38+12.44.62-92,205030.14
'26/05/153030.129.930-0.1-0.330.662531441.750.08+80+0.35+8.354.62+42,214030.14
'26/05/1429.830.2529.830.1+0.35+1.181.511171031.140.04+370+0.01+374.61-202,210030.14
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
'26/05/1329.8530.0529.6529.75-0.3-11.332061551.330.06+410+0.42+41.44.58-512,230030.13
'26/05/12313129.730.05+0.05+0.174.333112171.430.09-280+2.28-25.74.56-1102,281030.13
'26/05/113030.0529.930-0.05-0.170.5831450.570.02+24.10+1.07+25.24.58+52,391030.13
'26/05/0830.430.429.8530.05-0.35-1.151.811681461.150.05+380+1.8+39.84.56-12,386030.13
'26/05/0730.130.7529.8530.4+0.55+1.843.023462231.550.1+1160+5.95+1224.49+192,387030.13
'26/05/0630.0530.229.829.85-0.3-11.332701981.360.08-320+0.19-31.84.41+202,368030.13
'26/05/0530.330.329.7530.15-0.15-0.51.821911701.120.06-140+2.86-11.14.43+142,348030.13
'26/05/0429.830.4529.830.3+0.75+2.542.22952041.440.09+910+9.26+1004.44+202,334030.13
'26/04/3029.630.129.5529.55001.861771091.620.05+190+0.18+19.24.37-102,314030.13
'26/04/2930.230.229.5529.55-0.45-1.52.173032031.490.09-540+7.24-46.84.36+352,324+230.13
'26/04/2830.230.229.730+0.3+1.011.681461171.250.04+160+0.53+16.54.4-312,289-910.04
'26/04/2729.953029.529.7+0.05+0.171.693822021.890.11+1170-4.52+1124.39+122,320+10100.43
'26/04/2431.231.229.4529.65-1.35-4.355.655554051.370.17-1060+3.15-1034.3-182,308000
'26/04/2331.631.7529.631-0.4-1.276.856203731.660.19-460-5.41-51.44.38-542,326000
'26/04/2231.731.830.831.4-0.25-0.793.163782371.60.12+950-0.35+94.64.4+172,380-100
'26/04/2131.93231.2531.65+0.2+0.642.383532471.430.11+490+4.43+53.44.33+172,363-110.04
'26/04/2033.433.7531.231.45-1.95-5.847.636064571.330.19-120-0.2-12.24.28-322,346+120.09
'26/04/1734.2534.3533.433.4-0.85-2.482.773022641.140.1-260-2.39-28.44.29-862,378+110.04
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
'26/04/1635.9535.9534.1534.25-1.4-3.935.057315431.350.25-1970-1.44-1984.31-52,464000
'26/04/1536.8537.1535.235.65-0.75-2.065.361,2407051.760.45-3990-2.1-4014.36+802,469000
'26/04/143636.6535.3536.4+1.2+3.413.698575431.580.31-1690-0.68-1704.46+332,389000
'26/04/1333.8535.233.835.2+1.3+3.834.135904211.40.2+1260+0.62+1274.56+532,356000
'26/04/1034.0534.7533.1533.9-0.05-0.154.713543511.010.12-720-0.76-72.84.46+352,303000
'26/04/0933.234.73333.95+0.4+1.195.074825720.840.16+1560-0.73+1554.49-802,268000
'26/04/0833.933.932.933.55+0.1+0.32.995618610.650.19-2090-0.31-2094.38-712,354000
'26/04/0732.733.8532.733.45+0.85+2.613.533756930.540.12-70+0.96-6.044.49+82,425000
'26/04/0233.233.232.4532.6002.34684271.10.15+750+1.23+76.24.5-312,417000
'26/04/0131.9532.831.9532.6+0.95+32.693553870.920.11+450-0.2+44.84.44-92,448-600
'26/03/3132.933.631.6531.65-1.45-4.385.897796481.20.25-3220+0.13-3224.41+702,457-260.24
'26/03/3031.4533.431.133.1+1.5+4.757.285707060.810.18-1250-29.2-1544.58+412,387-1880.34
'26/03/2731.4531.8531.3531.6+0.05+0.161.582614410.590.08-470-0.21-47.24.67+182,346-7261.11
'26/03/2631.731.831.131.55+0.05+0.162.223894890.790.12-700-0.6-70.64.7+222,328-1331.42
'26/03/2531.3531.7531.1531.5+0.3+0.961.925336240.850.17-660-25.3-91.34.75-42,306-6341.47
'26/03/2432.132.3530.9531.2-0.6-1.894.41,2095892.050.38+3400-0.27+3404.79-92,310-3401.73
'26/03/2332.133.0531.6531.8-1.7-5.074.187076541.080.23+1530+0.72+1544.56-132,319+18431.85
'26/03/203535.2533.533.5-1.55-4.424.998066491.240.28-2950-0.16-2954.46+402,332-1251.07
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
'26/03/1934.235.6534.235.05-0.2-0.574.115745101.130.2-890+1.24-87.84.66-362,2920261.13
'26/03/1834.1535.3534.1535.25+1.3+3.833.537937071.120.28-62.40+1.78-60.64.72-732,328-3261.12
'26/03/1734.935.733.633.95-0.5-1.456.11,8891,4341.320.65+3910-13+3784.76-2762,401-2291.21
'26/03/1638.238.634.434.45-3.75-9.82113,8262,2771.681.38-1460-8.13-1544.47+922,677+4311.16
'26/03/133738.336.438.2-2.2-5.454.73,1461,7701.781.17+4310-3.67+4274.57-3412,585-146271.04
'26/03/1244.544.540.440.4-4.45-9.929.142,0361,6121.260.85-1230-2-1254.28-4032,926-151735.91
'26/03/1145.346.543.1544.85-0.45-0.997.44,5423,0281.52.03-3030-110-4134.32+2043,329+101885.65
'26/03/1043.6545.8543.545.3+2.45+5.725.482,7832,1381.31.24-4180-0.29-4184.49+1213,125-251785.7
'26/03/0939.84339.542.85+0.9+2.158.342,3361,7861.310.97+1090-36.5+72.54.76+633,004+92036.76
'26/03/0640.5542.239.6541.95+0.6+1.456.171,7771,2771.390.73+4510+29.9+4814.69-32,941+121946.6
'26/03/0541.442.639.1541.35+1.55+3.898.673,0382,3111.311.24-980-4.01-1024.38+1002,944-71826.18
'26/03/0439.239.8537.6539.8-0.45-1.125.472,7201,6851.611.06+4990+0.57+5004.44+602,844+41896.65
'26/03/034040.5537.6540.25+3.35+9.087.864,8275,1100.941.94-1250-13.9-1394.1+3752,784+81856.65
'26/03/023436.933.936.9+3.35+9.998.941,4141,0891.30.51+740+5+794.15+2202,409+71777.35
'26/02/2632.633.832.5533.55+1+3.073.849539001.060.32+3680+0.93+3694.09+402,189+11707.77
'26/02/2532.3532.6531.732.55+0.25+0.772.941,1107141.550.36-1040+15.1-88.93.84+642,149+201697.86
'26/02/2431.8532.431.532.3+0.75+2.382.851,0838351.30.35+3130+46.2+3593.91-142,085+171497.15
'26/02/2330.1532.8530.1531.55+1.55+5.1791,7031,5211.120.54+5430+1.45+5443.69+1142,099+71326.29
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
'26/02/1130.1530.429.3530+0.65+2.213.589328181.140.28-370+76.1+39.13.3+1081,985+31256.3
'26/02/1030.2530.628.829.35-0.9-2.985.951,2857671.680.38-35400-3543.33-1261,877-21226.5
'26/02/0930.4530.4529.630.25+0.2+0.672.837146431.110.22+10100+1013.57-512,003+51246.19
'26/02/0629.930.7529.530.05+0.05+0.174.171,1308921.270.34+500+53.5+1032,054+41195.79
'26/02/0529.830.129.3530+0.3+1.012.531,5186602.30.45+500+53.5+4051,951+281155.89
'26/02/0429.129.728.929.7+0.7+2.412.761,2975462.380.38+42800+4283.49+991,546+27875.63
'26/02/0329.429.82929-0.05-0.172.752,1001,1711.790.62-4950+3-4923.2+4001,447+5604.15
'26/02/0228.429.82829.05+0.85+3.016.382,3191,0972.110.67+5280+4+5323.54+761,047+32555.25
'26/01/3028.128.527.628.2+0.1+0.363.28585231.640.24-2730+1-2723.17+93971-7232.37
'26/01/2927.528.127.2528.1+0.6+2.183.098723902.230.24+1100+6+1163.36+57878+7303.42
'26/01/2827.427.5527.227.5+0.3+1.11.292611881.390.07+8400+843.28+12821+10232.8
'26/01/2727.6528.226.8527.2004.964594770.960.13+20+4+63.22-28090131.61
'26/01/2626.8527.226.7527.2+0.35+1.31.685824031.440.16+13100+1313.22-408110131.6
'26/01/2326.6526.8526.2526.85+0.2+0.752.254492791.610.12+10800+1083.13-348510131.53
'26/01/22272726.5526.65-0.05-0.191.691911741.10.05+1700+173.05-98850131.47
'26/01/2126.426.8526.126.7+0.3+1.142.845283421.540.14+14500+1453.04-58940131.45
'26/01/2026.226.425.926.4+0.25+0.961.914582321.970.12+1100+10+1202.94-198990131.45
'26/01/1926.0526.2525.7526.15+0.3+1.161.933482011.730.09+16900+1692.87-179180131.42
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
'26/01/1625.72625.725.85+0.1+0.391.171371011.360.04+1500+152.75-59350131.39
'26/01/1526.0526.1525.725.75-0.25-0.961.731071340.80.03+1700+172.74+199400131.38
'26/01/142626.4525.9526+0.25+0.971.944693271.430.12+1830+45+2282.72+319210131.41
'26/01/1325.425.925.425.75+0.4+1.581.973952231.770.1+18300+1832.58+238900131.46
'26/01/1225.5525.9525.325.35+0.1+0.42.571151101.050.03+10.500+10.52.45+23867-1131.5
'26/01/0925.425.4525.125.25-0.1-0.391.38114841.350.03+600+62.44-18440141.66
'26/01/0825.125.3524.625.35+0.2+0.82.982021551.30.05+100+12.43-138450141.66
'26/01/0724.725.324.725.15+0.05+0.22.391111230.90.03+4700+472.43+58580141.63
'26/01/0625.1525.1524.4525.1-0.15-0.592.773142791.130.08-100-12.4-27853+1141.64
'26/01/0526.0526.0525.1525.25-0.8-3.073.453662471.480.09-10800-1082.27+138800131.48
'26/01/0225.626.0525.626.05+0.1+0.391.732101281.640.05-6000-602.32+18670131.5
'25/12/3125.8525.9525.425.95-0.05-0.192.121662500.670.04-7500-752.33+28660131.5
'25/12/3025.826.0525.526+0.1+0.392.121481251.180.04-2800-282.36+108640131.5
'25/12/2925.752625.325.9+0.15+0.582.722381671.420.06+2900+292.38-31854+1131.52
'25/12/2625.926.0525.7525.75-0.2-0.771.161391261.10.04-4600-462.35-13885-3121.36
'25/12/242626.225.725.95-0.05-0.191.922252021.120.06-9800-982.38+38980151.67
'25/12/232626.42626-0.15-0.571.5343121620.11+17800+1782.44-28895+1151.68
'25/12/222626.225.826.15+0.1+0.381.541531401.090.04+7700+772.32-24923+3141.52
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
'25/12/1926.1526.1525.326.05-0.3-1.143.233662731.340.09-4000-402.27+15947-3111.16
'25/12/1826.526.525.8526.35-0.25-0.942.443051791.70.08-16800-1682.29+109320141.5
'25/12/1726.526.7526.3526.6+0.1+0.381.511961811.080.05+5800+582.4+2922+1141.52
'25/12/1627.1527.226.326.5-0.45-1.673.349013712.430.24-880+1-872.36+99200131.41
'25/12/1526.552726.4526.95+0.45+1.72.086363621.760.17+1360+17+1532.42-249110131.43
'25/12/1226.326.5526.1526.5+0.35+1.341.534823261.480.13+16900+1692.33-229350131.39
'25/12/1126.426.425.9526.15+0.3+1.161.742192121.030.06+4600+462.21-49570131.36
'25/12/1025.8526.125.7525.85+0.1+0.391.362281341.70.06+6000+602.18-149610131.35
'25/12/0925.62625.625.75+0.1+0.391.56109881.240.03+6000+602.14-59750131.33
'25/12/0825.725.825.525.65-0.4-1.541.151161121.030.03-1400-142.09+19800131.33
'25/12/0526.1526.152526.05-0.1-0.384.44052751.470.1-4800-482.1-24979+2131.33
'25/12/0426.2526.2525.9526.15-0.05-0.191.155351842.910.14+500+52.13-61,003+1111.1
'25/12/0325.9526.225.9526.2+0.25+0.960.963432201.560.09+10700+1072.13-201,0090100.99
'25/12/0226.1526.3525.8525.95-0.15-0.571.925503101.770.14-3500-352-221,029+1100.97
'25/12/0125.626.3525.426.1+0.9+3.573.771,0985362.050.29+600+62.02-151,051+790.86
'25/11/2824.7525.3524.625.2+0.6+2.443.054392461.790.11+7800+782.02+311,066020.19
'25/11/2724.7525.124.224.6003.664742541.860.12+1400+141.96-11,035-120.19
'25/11/2623.4524.823.4524.6+0.95+4.025.715623741.50.14+21300+2131.95+431,036+230.29
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
'25/11/2523.723.82323.65003.383153430.920.07+120-0.22+11.81.8+2993010.1
'25/11/2422.0523.822.0523.65+1.75+7.997.994735870.810.11+340+0.22+34.21.79+44991010.1
'25/11/2122.4522.4521.921.9-0.9-3.952.411811391.30.04-2200-221.75-13947-210.11
'25/11/202323.2522.822.8-0.1-0.441.97121961.260.03-2600-261.75-10960030.31
'25/11/1923.423.422.922.9-0.5-2.142.141991091.820.05-2500-251.75-92970030.31
'25/11/1823.2523.42323.4+0.2+0.861.722671561.710.06+5300+531.76+11,062030.28
'25/11/1723.6523.6522.823.2-0.1-0.433.652712211.220.06-2500-251.73-151,061030.28
'25/11/1423.4523.722.923.3-0.2-0.853.42171591.370.05+3600+361.73+81,076+230.28
'25/11/1324.2524.523.0523.5-0.25-1.056.114343741.160.1-970-0.66-97.71.71-421,068010.09
'25/11/1222.424.122.0523.75+1.8+8.29.341,3451,5490.870.32-1560+0.66-1551.76-321,110-410.09
'25/11/1121.1521.9520.9521.95+0.8+3.784.731641301.260.04+300+31.83-121,142+450.44
'25/11/1020.921.520.8521.15003.0786701.230.02+200+21.83-231,154010.09
'25/11/0721.0521.352121.15-0.05-0.241.65153592.590.03+300+31.82+21,177010.08
'25/11/0620.7521.3520.7521.2+0.1+0.472.844481233.640.09-19.700-19.71.8201,175010.09
'25/11/0520.6521.120.6521.1+0.05+0.242.14176921.910.04+7100+711.83-71,175010.09
'25/11/0420.7521.0520.521.05+0.1+0.482.6398741.330.02-500-51.79-11,182010.08
'25/11/0320.920.9520.520.95+0.05+0.242.15115861.340.02-7000-701.79-101,183010.08
'25/10/3121.521.520.920.9-0.3-1.422.83105861.220.02-1900-191.84-31,193010.08
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
'25/10/3021.0521.3520.8521.2+0.1+0.472.372951521.940.06-40.700-40.71.85-51,196010.08
'25/10/2921.421.420.721.1+0.1+0.483.331871041.80.04-6400-641.88-151,201010.08
'25/10/2820.721.0520.6521+0.1+0.481.91162732.220.03-4700-471.92-101,216010.08
'25/10/2720.820.920.520.9+0.05+0.241.92140751.870.03+4500+451.95-141,226010.08
'25/10/2320.820.920.520.85-0.05-0.241.9182900.920.02-1400-141.92-451,240010.08
'25/10/2220.952120.820.9-0.05-0.240.9568820.830.01-500-51.93-31,285010.08
'25/10/2121.0521.320.7520.95002.631661211.370.03-300-31.93+61,288010.08
'25/10/2020.620.9520.320.95+0.55+2.73.191911231.560.04+2300+231.94-271,282010.08
'25/10/1720.3520.4520.1520.4+0.05+0.251.47204982.080.04+600+61.92-91,309010.08
'25/10/1620.3520.420.2520.35000.7478601.30.02-200-21.92+21,318010.08
'25/10/1520.0520.3520.0520.35+0.15+0.741.491371101.250.03-700-71.92+121,316010.08
'25/10/1420.2520.252020.2-0.05-0.251.231951001.950.04-300-31.92-11,304010.08
'25/10/1319.620.3519.520.25+0.15+0.754.231541560.980.0300001.92-181,305010.08
'25/10/0919.7520.219.7520.1+0.3+1.522.272441871.30.05-900-91.92-141,323010.08
'25/10/0819.519.819.419.8+0.2+1.022.0461601.010.01+1500+151.93-11,337010.07
'25/10/0719.2519.7519.219.6+0.1+0.512.82181961.890.04-700-71.92-101,338010.07
'25/10/0319.319.7519.2519.5+0.2+1.042.591091240.880.02-1200-121.92+61,348+110.07
'25/10/0219.119.318.919.3+0.2+1.052.091041021.020.02-4.0100-4.011.92+21,342000
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
'25/10/0119.1519.1518.8519.1001.5776970.780.01-1200-121.92+11,340000
'25/09/301919.2518.719.1+0.1+0.532.891201300.920.02-1000-101.9201,339000
'25/09/2618.851918.519+0.15+0.82.651341061.270.03-1600-161.92-51,339000
'25/09/2518.619.218.3518.85+0.3+1.624.582732780.980.05-500-51.93-181,344000
'25/09/2418.318.5518.2518.55+0.05+0.271.62103871.180.02+1000+101.92-51,362000
'25/09/2318.318.5518.2518.5+0.2+1.091.641801131.590.03+1700+171.91+11,367000
'25/09/2218.4518.4518.318.3-0.15-0.810.8193701.330.02+100+11.89-11,366000