≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6270 倍微 / K線圖(日)

6270 倍微

日期: 09/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
28.2528.05+0.2+0.71%1.43%27.9528.3527.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
70198.8萬84837股/筆28.260.7521.731.57
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)
73206.1萬95771張/筆28.120 (0%)

連續漲跌: 連2平盤→漲  ( +0.2元 / +0.71%)

財報評分: 最新45分 / 平均43分

上櫃指數: 399.21 (10.48 / +2.7%)

新聞及公告

• 倍微董事會通過2026年度第二季合併財務報告 (公告訊息 08/05 17:28)

• 倍微2026年度第二季自結損益 (公告訊息 07/30 17:18)

• 倍微2026年第二季合併財務報告董事會召開日期 (公告訊息 07/28 16:14)

• 【量大強漲股整理】台股暴跌後唯一的活路在這裡！為何【蜜望實】可以跌停變漲停? (Anue鉅亨 06/08 17:47)

6270 倍微 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共5,650日
成交價: 28.25元 (+0.2元/ +0.71%)成交張數: 70.3張成交金額: 199萬元
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1379高
近4日新高
連2平盤→漲
(+0.2元/ +0.71%)
第1159低
近172日新低
第3769高
近172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
28.25元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/16
起算價28.0528.629.230.553524.72228.621.7520.8510.2515.72922.4
漲跌價+0.2-0.35-0.95-2.3-6.75+3.55+6.25-0.35+6.5+7.4+18+12.55-0.75+5.85
漲跌幅+0.71%-1.22%-3.25%-7.53%-19.3%+14.4%+28.4%-1.22%+29.9%+35.5%+176%+79.9%-2.59%+26.1%
振幅3.57%3.67%6.68%9.66%60.1%91.3%117%102%134%140%358%239%147%113%
成交張數2585031,3212,9737.29萬18.2萬24.1萬27.7萬68.8萬82.1萬146萬176萬244萬23.3萬
成交金額726萬1,418萬3,766萬8,682萬27.9億62.6億77.4億86.7億211億243億351億394億610億75.7億
週轉率0.36%0.7%1.83%4.12%101%253%334%385%954%1139%2022%2436%3386%323%

* 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
'26/09/1627.9528.3527.9528.25+0.2+0.711.4370840.840.02+4.160+0.14+4.35.64-12,102010.05
'26/09/1527.7528.527.7528.05002.6773950.770.02+15.30-0.63+14.75.63-262,103010.05
'26/09/1427.828.6527.6528.05003.571141260.910.03+290-0.25+28.85.5602,129-110.05
'26/09/112828.352828.05-0.5-1.751.231521411.080.04+220-0.06+225.52-12,129020.09
'26/09/1028.3528.728.228.55-0.05-0.171.75941130.830.03+290-2.05+275.49-132,130020.09
'26/09/0928.828.9528.5528.6-0.15-0.521.391701571.080.05+50.40-0.22+50.15.45-92,143020.09
'26/09/0828.6529.628.528.75+0.1+0.353.842212230.990.06-28.10+0.62-27.55.36-72,152020.09
'26/09/0728.728.828.528.65+0.15+0.531.05941090.860.03+180-0.55+17.55.39+12,159020.09
'26/09/0428.5528.5528.128.5+0.3+1.061.6851060.810.02+21.20-0.4+20.85.3602,158020.09
'26/09/0329.2529.328.228.2-1-3.423.772472890.860.07-66.10-4.65-70.75.33+12,158020.09
'26/09/0229.629.629.1529.2-0.45-1.521.521301610.810.04-40-2.13-6.135.4202,157020.09
'26/09/0129.6530.429.6529.65002.532292360.970.07+73.10-0.7+72.45.42-62,157020.09
'26/08/3129.829.9529.3529.65-0.3-121241380.90.04+1.120-2-0.885.32+112,163020.09
'26/08/2829.930.429.829.95+0.1+0.342.011622180.740.05+38.10+1.03+39.15.32-62,152020.09
'26/08/2729.730.329.6529.85+0.25+0.842.21121510.740.03+18.60+0.16+18.75.26-42,158020.09
'26/08/2629.1529.729.1529.6+0.5+1.721.8992861.080.03+650-0.2+64.85.24-222,162020.09
'26/08/2528.8529.128.429.1-0.1-0.342.41181680.70.03+50+0.12+5.125.15-22,184020.09
'26/08/2430.130.129.229.2-0.65-2.183.021213360.360.04-120+0.33-11.75.1402,186020.09
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
'26/08/2130.0530.0529.6529.85-0.3-11.331541421.090.05+200+25.16+142,186020.09
'26/08/203030.3529.930.15+0.25+0.841.511581810.870.05+66.20+0.1+66.35.15+192,172020.09
'26/08/1929.730.2529.729.9-0.5-1.641.811231530.80.04+300+35.06+112,153020.09
'26/08/1830.630.630.0530.4-0.15-0.491.81302240.580.04+50.30-0.56+49.75.04-52,142020.09
'26/08/1730.130.5530.130.55+0.25+0.831.491161370.850.04+600+3+634.9602,147020.09
'26/08/1430.730.730.0530.3-0.5-1.622.112332800.830.07+280+9+374.88+52,147020.09
'26/08/1331.131.3530.5530.8-0.25-0.812.582502790.90.08+91.30+0.16+91.54.82+42,142020.09
'26/08/123031.553031.05+1.05+3.55.174554311.050.14+1180-0.42+1184.7-52,138020.09
'26/08/1130.0530.4529.730-0.4-1.322.472613090.840.08+7800+784.53-142,143020.09
'26/08/1029.730.5529.730.4+0.85+2.882.882892701.070.094.43+272,157020.09
'26/08/0729.829.9529.2529.55-0.15-0.512.361761890.930.05+100+0.08+10.14.38-122,130-120.09
'26/08/06303029.229.7-0.3-12.672083750.550.06-1100-114.36-62,142030.14
'26/08/0530.130.529.7530+0.8+2.742.573603221.120.11+1280+0.03+1284.37-302,148+130.14
'26/08/0428.5529.328.4529.2+0.8+2.822.992542900.880.07+170+0.1+17.14.2+82,178-520.09
'26/08/0327.828.62728.4+0.65+2.345.773273360.970.09-50-0.05-5.054.17+32,170070.32
'26/07/31282827.427.75+1.75+6.732.312962821.050.08-12.700-12.74.16+152,167+170.32
'26/07/3026.9527.2525.526-1.05-3.886.475774621.250.15+820+0.69+82.74.14-352,152+560.28
'26/07/2928.328.62627.05-1.2-4.259.27686661.150.21+1790-0.02+1793.94-1462,187+110.05
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
'26/07/2829.2529.4528.2528.25-1.85-6.153.994874081.190.14+100-0.66+9.343.66-612,333000
'26/07/2730.3530.6529.830.1-0.45-1.472.782983320.90.09+110-0.14+10.93.65+132,394-200
'26/07/2430.6531.3530.3530.55-0.65-2.083.212582491.040.08-1000-103.62+292,381+120.08
'26/07/2332.0532.2531.0531.2-0.85-2.653.743133940.790.1+41.100+41.13.63-252,352010.04
'26/07/2231.4532.131.2532.05+1.15+3.722.7533132910.11-4200-423.57+212,377+110.04
'26/07/2130.8531.1530.530.9+0.6+1.982.153673191.150.11-1500-153.61+372,356-100
'26/07/2030.930.929.1530.3-0.6-1.945.667345091.440.22+700-0.03+703.62-552,319+110.04
'26/07/1732.432.630.8530.9-2.3-6.935.271,1547211.60.36+1740+0.6+1753.51-1592,374-100
'26/07/1634.234.233.1533.2-1-2.923.075824711.240.2+39.70-13.9+25.83.22-372,533010.04
'26/07/1534.2535.533.934.2+0.3+0.884.728757271.20.3-1510-35.7-1873.15+352,570010.04
'26/07/143535.532.533.9-1.7-4.788.431,1899731.220.4-1100+4.56-1053.31-1002,535-210.04
'26/07/1338.139.434.835.6-2.5-6.5612.13,1392,2731.381.17-3810+44.8-3363.37-422,635-330.11
'26/07/0936.1538.135.438.1+3.45+9.967.793,2172,3131.391.19+7070+0.61+7083.85-2702,677+160.22
'26/07/0835.335.353434.65-0.65-1.843.829677671.260.34-490-0.55-49.52.75+92,947050.17
'26/07/0737.837.853535.3-2.75-7.237.491,6091,3921.160.58-5520-1.09-5532.5602,938+450.17
'26/07/0636.639.935.8538.05+1.45+3.9611.13,0092,3631.271.14-4140+0.25-4143+492,938+110.03
'26/07/0337.5537.5536.536.6-0.5-1.352.838507761.090.31-54.10-0.23-54.43.44-172,889000
'26/07/0238.138.353737.1-1.25-3.263.521,4791,3461.10.55-4310-0.19-4313.49-72,906000
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
'26/07/0139.140.838.339.35+0.4+1.036.422,6101,9001.371.03-66.50+0.86-65.64.09+902,913000
'26/06/3039.240.138.938.95-0.05-0.133.081,8301,3411.360.72-3580-0.02-3584.1-312,823000
'26/06/2942.754338.539-3.75-8.7710.54,4293,4201.31.77-1,12800-1,1284.51-362,854000
'26/06/2644.4546.5542.542.75+0.25+0.599.5314,1239,1651.546.32+1980-10.4+1885.96-1,3922,890-2800
'26/06/254042.539.642.5+3.85+9.967.55,8783,2161.832.46+6980+10.4+7085.56+1,4674,282+6280.65
'26/06/2439.5540.938.138.65+0.35+0.917.313,0942,1561.441.21-49300-4934.55+2172,8150220.78
'26/06/2341.3541.6537.5538.3-0.35-0.9110.66,4674,2921.512.55-7570-18.2-7755.16+1332,5980220.85
'26/06/2235.538.6534.538.65+3.5+9.9611.85,0113,4831.441.87+1010+19.2+1206.17+2792,465+3220.89
'26/06/1835.4535.4534.6535.15+0.15+0.432.291,0178871.150.36+10500+1055.94-282,186-1190.87
'26/06/1734.335.953435+0.65+1.895.681,4801,1291.310.52-10500-1055.79-152,209-60200.91
'26/06/1635.535.734.3534.35-1.15-3.243.81,4771,1911.240.51+20300+2035.89-582,224-5803.6
'26/06/153536.4534.7535.5+1.1+3.24.942,7891,8921.471-32.800-32.85.57-812,282+21853.72
'26/06/1236.7537.0534.434.4-0.8-2.277.533,2452,3751.371.15-9510-10-9615.58+942,363-12642.71
'26/06/1136.5536.9534.535.2-1.5-4.096.683,9822,9481.351.42-690-0.32-69.46.83-82,269-8763.35
'26/06/1042.442.436.736.7-2.7-6.8514.518,34911,2551.637.14+6730+1+6746.89-532,277-131843.69
'26/06/0939.439.439.439.4+3.55+9.902,2768262.760.9-3700-14.8-3855.94-1872,330+1572159.23
'26/06/0832.7535.8532.735.85+3.25+9.979.667,8443,1312.512.72+4080-9.02+3996.46-2812,517+55582.3
'26/06/053032.629.832.6+2.95+9.959.446,2582,1972.852.04+4960+33.2+5295.87+8072,798+330.11
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
'26/06/0429.330.22929.65+0.3+1.024.091,6271,0401.560.49+23800+2385.16+111,991000
'26/06/0329.6529.928.629.35+0.3+1.034.481,6811,1221.50.49+23600+2364.82-981,980000
'26/06/0228.529.2527.9529.05+0.9+3.24.621,3331,0411.280.38+79.300+79.34.48+512,078000
'26/06/0127.952927.5528.15+0.5+1.815.241,1638221.410.33+30000+3004.37-1142,027000
'26/05/2927.2527.6527.127.65+0.6+2.222.034043101.30.11+4200+423.96+52,141000
'26/05/2827.2527.8526.6527.05+0.15+0.564.466314731.340.17+73.500+73.53.9+52,136000
'26/05/2727.427.426.5526.9+0.05+0.193.175103551.440.14+15900+1593.8-322,131000
'26/05/2627.527.5526.526.85-0.6-2.193.834453741.190.12+9400+943.57-252,163000
'26/05/2528.3528.3527.327.45-0.2-0.723.85304931.070.15+43.100+43.13.44+112,188000
'26/05/2227.0527.7526.8527.65+0.85+3.173.365974611.290.16+14300+1433.38-572,177000
'26/05/2126.6527.326.5526.8+0.65+2.492.874343471.250.12+14700+1473.18-432,234000
'26/05/2025.926.4525.626.15+0.45+1.753.312722411.130.07+1900+192.97-22,277-500
'26/05/192626.325.425.7-0.3-1.153.462622690.970.07+2800+282.95-292,279050.22
'26/05/1825.3526.124.8526+0.15+0.584.843393071.10.09+8900+892.9-412,308+350.22
'26/05/1526.6526.8525.825.85-0.5-1.93.983783291.150.1-1.900-1.92.75-502,349020.09
'26/05/1426.7526.8526.1526.35-0.4-1.52.625594281.310.15+17300+1732.73-432,399020.08
'26/05/1326.9526.9526.2526.75-0.3-1.112.594683501.340.12+4900+492.49-262,442-520.08
'26/05/1227.327.7526.9527.05-0.25-0.922.934403461.270.12+6000+602.4+202,468070.28
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
'26/05/11282827.0527.3-0.35-1.273.446395381.190.17-100-12.31-82,448070.29
'26/05/0827.928.727.2527.65-0.1-0.365.237886271.260.22-5700-572.28+282,456+170.29
'26/05/0727.428.752727.75+0.8+2.976.491,5821,1771.340.44-11700-1172.36+562,428+160.25
'26/05/0626.9527.426.426.95+0.1+0.373.727577101.070.2+2500+252.51+102,372050.21
'26/05/0527.127.126.6526.85+0.05+0.191.683562771.280.1+2800+282.47+152,362050.21
'26/05/0426.5527.626.2526.8+0.45+1.715.125274871.080.14+5500+552.43-482,347050.21
'26/04/3026.927.0526.1526.35-0.6-2.233.345514831.140.15+800+82.35+102,395050.21
'26/04/292727.426.726.95-0.25-0.922.574144310.960.11-320-5-372.32-372,385050.21
'26/04/2826.8527.726.327.2+0.7+2.645.286646521.020.18-1100-112.35-442,422-250.21
'26/04/2728.428.426.226.5-1.2-4.337.941,0459161.140.28+310-50-192.36-22,466-170.28
'26/04/2428.8529.727.5527.7-0.85-2.987.531,6541,3051.270.48+7100+712.3-182,468+180.32
'26/04/2331.3531.428.1528.55-2.7-8.6410.44,4883,0961.451.32-2080+2.66-2052.2-3182,486-1070.28
'26/04/2229.4531.928.2531.25+2.25+7.7612.612,8256,8471.873.9-2650-5.08-2702.43+6292,804+9170.61
'26/04/2126.452925.9529+2.6+9.8511.63,7251,7572.121.06+2710+14.4+2852.66+1932,175+480.37
'26/04/2025.3527.22526.4+1.25+4.978.751,2379501.30.32+790-2+772.28+1901,982040.2
'26/04/1725.4525.9525.1525.15-0.2-0.793.163823741.020.1-6300-632.17+471,792040.22
'26/04/1625.225.424.8525.35+0.35+1.42.22812211.270.07+8300+832.21+51,745040.23
'26/04/1525.1525.624.9525-0.1-0.42.594603481.320.12+6400+642.1-331,740040.23
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
'26/04/1425.0525.2524.9525.1+0.2+0.81.23052281.340.08+1500+151.99-191,773040.23
'26/04/1324.152524.1524.9+0.5+2.053.483442691.280.08+3600+362.36+381,792040.22
'26/04/1025.325.324.3524.4-0.9-3.563.755324551.170.13-16700-1672.31+251,754040.23
'26/04/0924.825.4524.6525.3+0.65+2.643.254553651.250.11-260-1-272.47+391,729040.23
'26/04/0824.424.924.424.65+0.5+2.072.072572101.220.06+9000+902.47-151,690040.24
'26/04/0724.6524.652424.15-0.15-0.622.672042021.010.05+1600+162.34-11,705-540.23
'26/04/0224.925.124.2524.3-0.45-1.823.432552580.990.06+1900+192.32-111,706+590.53
'26/04/0124.6525.324.624.75+0.6+2.482.93212911.10.08+4600+462.29+291,717040.23
'26/03/3125.125.124.124.15-0.95-3.783.985294331.220.13+20+5+72.21-191,688040.24
'26/03/3024.9525.424.925.1-0.8-3.091.933915840.670.1-4500-452.1+171,707040.23
'26/03/2725.826.525.825.9-0.2-0.772.686816451.060.18+2000+202.16-271,690-140.24
'26/03/2628.928.926.126.1-1.6-5.7810.12,6722,1711.230.74-5680-5.13-5732.12-1961,717+550.29
'26/03/2525.927.725.4527.7+2.5+9.928.932,4321,7871.360.66+2480+2.13+2502.85+2371,913000
'26/03/2426.1526.2524.9525.2005.167619050.840.19+1590+7+1662.49-1251,676000
'26/03/2327.2528.225.225.2-1.3-4.9111.34,2062,8321.491.13-1850+31.1-1542.25-2971,801000
'26/03/2024.226.524.126.5+2.4+9.969.962,7962,4171.160.73+640+5.93+69.92.44+4182,098000
'26/03/1924.825.0524.124.1-0.6-2.433.852494070.610.06-9000-902.31+91,680000
'26/03/1825.125.124.524.7+0.25+1.022.454044120.980.1-400-42.43+171,671000
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
'26/03/1723.824.5523.6524.45+0.95+4.043.8346246310.11+8900+892.35+371,654000
'26/03/1623.623.723.3523.5001.491512740.550.04-2500-252.23+151,617000
'26/03/1323.0523.82323.5003.41423600.390.03-3800-382.26+241,602000
'26/03/1223.2523.923.1523.5+0.25+1.083.232262131.060.05+2600+262.29+301,578000
'26/03/1122.723.422.723.25+0.75+3.333.112181781.230.05+10500+1052.25-101,548000
'26/03/1022.5522.822.0522.5+0.55+2.513.424042911.390.09+6800+682.1+21,558000
'26/03/0921.4522.121.1521.95-1.5-6.44.054494221.070.1+140-42-282-601,556000
'26/03/0623.3523.623.123.45-0.15-0.642.122692171.240.06+3700+371.95-21,616000
'26/03/0523.7524.2523.423.6+0.4+1.723.663582801.280.09+360-1+351.9+191,618000
'26/03/0424.6524.6523.1523.2-1.6-6.456.057175551.290.17-1010+3-981.84-301,599000
'26/03/0325.225.3524.724.8-0.4-1.592.586894171.650.17+760+1+771.86-211,629000
'26/03/022525.524.925.2-1.1-4.182.286515601.160.16-930+1-921.7+181,650000
'26/02/2626.526.525.826.3+0.1+0.382.676486131.060.17-2800-281.78-171,632000
'26/02/2525.8526.9525.626.2+0.6+2.345.271,3361,0841.230.35+80-2+61.73+421,649000
'26/02/2425.225.6525.225.6+0.2+0.791.775003601.390.13+13200+1321.63+191,607000
'26/02/2324.8525.524.8525.4+0.3+1.22.595934451.330.15+1880-121+671.44+31,588000
'26/02/112525.3524.725.1+0.1+0.42.63993531.130.1+10400+1041.16-431,585000
'26/02/1025.625.8524.9525-0.35-1.383.555014421.130.13+4300+431-421,628000
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
'26/02/0926.126.5525.0525.35+0.3+1.25.998358410.990.21-1960-25-2210.91+341,670000
'26/02/0626.1526.2524.7525.05-1.7-6.365.611,5031,3621.10.38+210+5+261.06-921,636-600
'26/02/0527.3527.526.7526.75-0.95-3.432.711,5111,1161.350.41-900+13-770.9-281,728-760.35
'26/02/042828.826.5527.7-0.6-2.127.954,5793,3091.381.28-340+25-90.88-4181,756+2130.74
'26/02/0326.1528.425.7528.3+2.45+9.4810.35,8985,92511.63-830-18-1010.72+4022,174+11110.51
'26/02/0225.725.8524.5525.85+0.35+1.375.18967651.170.23-620+3-590.77-51,772000
'26/01/3026.326.452525.5-0.6-2.35.561,3581,1191.210.35+40+9+130.84-791,777-300
'26/01/2925.126.925.126.1+1.2+4.827.233,0121,8751.610.79+1670-13+1540.83+1651,856030.16
'26/01/28252624.6524.9+0.2+0.815.478596211.380.22+830+5+880.6-91,691+230.18
'26/01/2724.7525.5524.624.7003.853973261.220.1+140-4+100.47-431,700010.06
'26/01/26252524.624.7-0.25-11.62522461.020.06+220+4+260.45-211,743-110.06
'26/01/2325.325.724.8524.95+0.1+0.43.423772991.260.1+160-3+130.41+11,764020.11
'26/01/2225.525.524.8524.85-0.25-12.592672710.990.07-1500-150.35-261,763020.11
'26/01/2125.625.625.0525.1-0.6-2.332.144343711.170.11-140+3-110.37+361,789020.11
'26/01/2026.0526.1525.625.7-0.3-1.152.124705710.820.12-2700-270.37+41,753+220.11
'26/01/1925.82725.726+0.55+2.165.111,4211,1441.240.37-320+157+1250.38+51,749-700
'26/01/1626.1526.1525.425.45-0.45-1.742.95875741.020.15-5200-520.41-31,744070.4
'26/01/1525.625.925.225.9+0.15+0.582.725294841.090.14+4300+430.46+41,747-270.4
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
'26/01/1426.1526.325.525.75-0.25-0.963.081,0648081.320.28+330-0.31+32.70.4+561,743-1290.52
'26/01/1326.7527.4525.726+0.25+0.976.82,6991,9541.380.71-2180-9-2270.34-801,687+9211.24
'26/01/1225.126.325.125.75+1.65+6.854.981,8841,6931.110.48+520+0.31+52.30.48-211,767+3120.68
'26/01/0924.1524.323.624.1002.93392671.270.08+150-16-10.4-91,788+290.5
'26/01/0824.525.1524.124.1-0.4-1.634.296285641.110.15-8600-860.3+151,797070.39
'26/01/0724.724.752424.5-0.2-0.813.048976961.290.22+4100+410.42+591,782+770.39
'26/01/0625.5526.524.724.7-0.05-0.27.275,4863,5881.531.4-2450+20.3-2250.37-4061,723-100
'26/01/0522.424.7522.1524.75+2.25+1011.62,8671,4721.950.69+200+4.72+24.70.7+5392,129+110.05
'26/01/0222.323.422.322.5+0.1+0.454.918177961.030.19-1300-130.68-281,590000
'25/12/3121.722.921.722.4+0.7+3.235.535685830.970.13-700-70.69+161,618000
'25/12/3021.8521.8521.6521.7-0.15-0.690.9234410.830.01-100-10.7+31,602000
'25/12/2921.6522.221.6521.85+0.2+0.922.541591521.050.03-500-50.64+331,599000
'25/12/2621.4521.721.4521.65+0.2+0.931.1753600.890.01-100-10.65+271,566000
'25/12/2421.421.4521.3521.45+0.05+0.230.4719270.71-100-10.65+11,539000
'25/12/2321.3521.521.3521.4000.732360.90.01+400+40.65-41,538000
'25/12/2221.2521.521.2521.4+0.05+0.231.1767990.680.01-100-10.65-71,542000
'25/12/1921.6521.6521.321.35-0.15-0.71.6351550.920.010.65-61,549000
'25/12/1821.621.621.421.5-0.15-0.690.9258541.080.01+400+40.65-271,555000
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
'25/12/1721.721.721.621.65-0.05-0.230.4619280.68-100-10.64-91,582000
'25/12/1621.7521.7521.4521.7-0.05-0.231.38172632.730.0400000.65-371,591000
'25/12/1521.621.921.621.75+0.25+1.161.495412.320.02+200+20.65-181,628000
'25/12/1221.4521.6521.4521.5+0.05+0.230.9344550.810.01-100-10.64+41,646000
'25/12/1121.521.6521.421.45001.1742430.980.01-800-80.6401,642000
'25/12/1021.6521.721.4521.45-0.2-0.921.1545810.550.0100000.66-51,642000
'25/12/0921.821.821.621.65-0.35-1.590.9179870.910.02+300+30.66+111,647000
'25/12/0821.9522.0521.9522-0.1-0.450.4528490.580.010.65-101,636000
'25/12/0522.2522.352222.1-0.05-0.231.58132741.790.03+1600+160.65+51,646000
'25/12/0422.122.252222.15001.13831360.610.02+400+40.63+301,641000
'25/12/0321.8522.221.822.15+0.3+1.371.8372730.990.02+700+70.62-41,611000
'25/12/0221.621.9521.621.85+0.25+1.161.6252670.770.01+300+30.61-131,615000
'25/12/0122.0522.0521.621.6-0.3-1.372.0573820.890.02+1000+100.61+91,628000
'25/11/2821.82221.6521.9+0.2+0.921.6167760.890.01+400+40.6-31,619000
'25/11/2721.721.821.6521.7-0.1-0.460.6942500.840.01+1000+100.59+21,622000
'25/11/2621.621.9521.621.8+0.2+0.931.6254670.80.01+1500+150.58-11,620000
'25/11/2521.8521.8521.621.6-0.1-0.461.1551570.90.0100000.56-51,621000
'25/11/2421.352221.2521.7+0.75+3.583.581911811.060.04+1400+140.56-141,626000
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
'25/11/21212120.7520.95-0.1-0.481.191291051.230.03-4400-440.53-91,640000
'25/11/2021.421.42121.05001.9109991.10.02-400-40.58+101,649000
'25/11/1921.321.52121.05-0.2-0.942.35102741.370.02+200+20.59-31,639000
'25/11/1821.621.621.221.25-0.3-1.391.8666760.870.01-2900-290.58-111,642000
'25/11/1722.6522.8521.421.55-0.85-3.796.472962691.10.07-280-58-860.62+451,653000
'25/11/1422.1522.4522.122.4+0.25+1.131.581021080.950.02+400+40.66-291,608000
'25/11/1321.9522.321.922.15+0.4+1.841.841971871.050.04+1600+160.66+101,637000
'25/11/1221.4521.8521.3521.75+0.3+1.42.331541121.380.03+5600+560.61-51,627000
'25/11/1121.7521.7521.3521.45+0.2+0.941.8839520.750.01-60+2-40.53+121,632000
'25/11/1021.2521.421.121.25-0.05-0.231.4146431.080.01-600-60.54+11,620000
'25/11/0721.321.4521.2521.3-0.1-0.470.9328370.740.01+300+30.55-11,619000
'25/11/0621.521.5521.321.4+0.15+0.711.1868800.850.01+2400+240.55-21,620000
'25/11/0521.2521.321.0521.25001.1867511.310.01-2600-260.51-201,622000
'25/11/0421.421.721.2521.25-0.15-0.72.1107731.470.02-1500-150.54+11,642000
'25/11/0321.6521.6521.421.4-0.2-0.931.1653630.840.01-1500-150.56-141,641000
'25/10/3121.822.121.421.6+0.3+1.413.291591111.430.03-3000-300.57+31,655000
'25/10/3021.421.421.2521.3-0.2-0.930.752431.210.01-1800-180.61-81,652000
'25/10/2921.521.6521.321.5-0.1-0.461.621291041.240.03+100+10.64-121,660000
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
'25/10/2821.8522.2521.5521.6-0.05-0.233.23130961.360.03-1100-110.64+71,672000
'25/10/2721.721.7521.6521.65+0.05+0.230.4664700.920.01+900+90.65-21,665000
'25/10/2321.721.821.521.6-0.25-1.141.371341211.110.03+1900+190.64+11,667000
'25/10/22222221.721.85001.3758680.850.01+200+20.6101,666000
'25/10/2121.8522.0521.721.85+0.25+1.161.621531041.470.03+600+60.61-21,666000
'25/10/2021.4521.821.421.6+0.15+0.71.861111041.070.02+400+40.6-311,668000
'25/10/1721.7521.821.3521.45-0.05-0.232.0987761.140.02+2300+230.59-51,699000
'25/10/1621.321.5521.321.5+0.2+0.941.1766800.820.01+1000+100.56-11,704000
'25/10/1521.4521.4521.221.3-0.15-0.71.1748780.620.01+200+20.54+31,705000
'25/10/1421.6521.921.3521.45-0.15-0.692.5571840.840.02-4100-410.54-71,702000
'25/10/1321.121.7521.121.6-0.45-2.042.9581900.890.02-1500-150.6-141,709000
'25/10/0921.9522.621.9522.05+0.1+0.462.962482031.220.06+1800+180.62+131,723000
'25/10/08222221.921.95-0.05-0.230.4543500.870.01-1400-140.59-11,710000
'25/10/0722.322.321.9522-0.15-0.681.582151331.620.05+1600+160.61+611,711000
'25/10/0322.222.322.1522.15-0.05-0.230.6839301.30.010.59+61,650000
'25/10/0222.2522.4522.222.2-0.2-0.891.1270661.070.02+100+10.59+21,644000
'25/10/0122.522.522.222.4001.3470551.280.02+2000+200.59-11,642000
'25/09/3022.3522.522.1522.4+0.15+0.671.5718410.43+200+20.56-11,643000
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
'25/09/2622.522.522.122.25-0.45-1.981.7690561.610.02-500-50.56-101,644000
'25/09/2522.7522.9522.5522.7001.7693891.050.02+1500+150.56-101,654000
'25/09/2422.8522.922.722.7-0.15-0.660.8877471.640.02+600+60.54-21,664000
'25/09/2323.1523.322.7522.85-0.1-0.442.4981020.960.02-400-40.54-91,666000
'25/09/2223.323.322.922.95-0.2-0.861.731111140.970.03+900+90.54+21,675000
'25/09/1923.223.823.123.15003.023062541.210.07-5100-510.53+181,673000
'25/09/1822.623.922.623.15+0.8+3.585.826014921.220.14+1700+170.6-311,655000