≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6229 研通 (還原股價) / K線圖(日)

6229 研通

日期: 11/10
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.0519.9+0.15+0.75%4.02%20.220.820
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
109222.9萬791.38張/筆20.441.1318.560.02
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)
54107.7萬58936張/筆19.85+0.6 (+3.11%)

連續漲跌: 連2漲  ( +0.75元 / +3.89%)

財報評分: 最新34分 / 平均46分

上櫃指數: 332.97 (11 / +3.42%)

新聞及公告

• 研通新增背書保證金額達公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二款及第三款規定之公告 (公告訊息 08/26 15:00)

• 研通及子公司背書保證餘額達公開發行公司資金貨與及背書保證處理準則第二十五條第一項第一款。 (公告訊息 08/26 14:59)

• 研通新增背書保證金額達公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二款、第三款及第四款規定之公告 (公告訊息 08/13 15:30)

• 研通董事會通過2026年第二季合併財務報告 (公告訊息 08/13 15:28)

• 研通2026年第二季財務報告董事會召開日期 (公告訊息 08/05 14:22)

• 更正研通2026年6月份背書保證申報限額資訊 (公告訊息 07/20 16:22)

• 研通受邀參加台新證券所舉辦之線上法說會 (公告訊息 07/17 15:31)

• 研通原訂2026年7月9日至7月13日使用電子投票之股東領取紀念品，因颱風停班影響，發放日順延至下一個營業日 (公告訊息 07/13 09:26)

• 研通訂定現金股利分派基準日等事宜 (公告訊息 06/30 13:29)

• 研通2026年度股東常會重要決議 (公告訊息 06/30 13:22)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6229 研通 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共5,862日｜股價已還原
成交價: 20.05元 (+0.15元/ +0.75%)成交張數: 109張成交金額: 223萬元
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1619高
近3日新高
連2漲
(+0.75元/ +3.89%)
第2960高
近2日新高
第2756高
近2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

｜股價已還原
結算價
20.05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21.222.12324.123.629.821.932.324.936.98.265.8210.921.2
漲跌價-1.1-2.05-2.95-4.05-3.6-9.71-1.84-12.2-4.87-16.9+11.8+14.2+9.16-1.16
漲跌幅-5.2%-9.28%-12.8%-16.8%-15.2%-32.6%-8.41%-37.9%-19.5%-45.7%+143%+245%+84.1%-5.45%
振幅8.27%17.4%18.9%21%24.9%34.5%52.5%48.2%103%69.3%446%660%367%54.2%
成交張數4165408031,4523,5811.84萬4.26萬6.77萬28.9萬41.1萬143萬166萬215萬4.11萬
成交金額816萬1,087萬1,674萬3,185萬8,269萬4.82億11.1億17.8億104億147億458億495億617億10.8億
週轉率1.03%1.34%1.99%3.6%8.87%45.7%106%168%715%1019%3553%4120%5331%102%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/1020.220.82020+0.15+0.754.02109791.380.02+10-102.47+111,211+120.17
'26/11/0919.320.219.319.9+0.6+3.114.6654580.940.01+100+12.47-31,200010.08
'26/11/061919.71919.3-1.85-8.753.072521701.480.05+1200+122.47+241,203+110.08
'26/11/0522.722.721.221.2-1.1-4.946.9778561.40.02-160+3-132.44+11,179000
'26/11/0422.922.921.822.2+0.15+0.685.246421.10.0100002.48-11,178000
'26/11/0322.422.621.622.1-0.35-1.564.6896671.440.02-400-42.48-41,179000
'26/11/0221.622.821.622.4005.1271421.690.02+2700+272.49+41,183000
'26/10/3022.822.822.222.4-0.55-2.392.3939420.930.01-1300-132.4201,179000
'26/10/2923.423.422.923-0.2-0.861.9439361.080.0100002.45+31,179000
'26/10/2823.423.423.223.2+0.2+0.871.0917190.89-100-12.45-21,176000
'26/10/2722.823.122.823-0.2-0.861.2970651.080.02+200+22.45-71,178000
'26/10/2223.423.42323.2001.9451620.830.01+300+32.45+11,185000
'26/10/2123.423.623.123.2+0.15+0.651.9554531.020.01+4.1500+4.152.44-141,184000
'26/10/2023.423.42323-0.05-0.222.1626350.740.01+200+22.4301,198000
'26/10/1922.823.222.823.1-0.1-0.431.72404010.01-600-62.43+11,198000
'26/10/1623.223.52323.2+0.35+1.532.1958531.10.01-300-32.44-191,197000
'26/10/1523.423.422.822.8-0.35-1.513.0288801.10.02-400-42.45-21,216000
'26/10/1423.423.423.123.2-0.1-0.431.2998851.160.02-80-0.15-8.152.46-181,218000
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
'26/10/1323.823.823.323.3-0.6-2.512.0980781.030.02-100-12.48-61,236000
'26/10/1224.124.123.823.9-0.2-0.831.2483711.170.022.48+191,242000
'26/10/0823.824.223.824.1+0.2+0.841.6737450.830.01-500-52.49-11,223000
'26/10/0724.124.323.923.9001.6770631.110.02-200-22.5-41,224000
'26/10/0624.224.223.723.9-0.25-1.041.8653590.90.01-1300-132.51+41,228000
'26/10/0524.824.82424.2-0.05-0.213.5155630.880.01-400-42.54+101,224000
'26/10/0224.424.42424.2+0.05+0.211.6680681.180.0200-0.02-0.022.55+21,214000
'26/10/0124.224.32424.2-0.05-0.211.2477701.10.02+1300+132.55-11,212000
'26/09/302424.223.624.2+0.2+0.832.51281201.070.03-1000-102.52+21,213000
'26/09/2923.424.623.424+0.3+1.275.061921291.490.05+40-0.22+3.782.54+91,211000
'26/09/2423.823.823.423.7001.4869431.610.02+3000+302.53+21,202000
'26/09/2323.923.923.623.7+0.1+0.421.2730380.790.01-40-0.06-4.062.46+11,200000
'26/09/2223.723.723.623.6-0.1-0.420.4225410.60.01-200-22.47+21,199000
'26/09/2123.823.823.523.7+0.2+0.851.2858381.530.0100+0+02.4601,197000
'26/09/1823.423.523.323.5+0.2+0.860.8630330.920.01+100+12.45+41,197000
'26/09/1723.623.623.223.3-0.05-0.211.526340.770.01-10-0.09-1.092.4501,193000
'26/09/1623.223.623.223.4+0.15+0.651.7234331.030.01-100-12.45+11,193000
'26/09/1523.923.923.223.2-0.1-0.43324231.040.01-20-0.02-2.022.45-81,192000
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
'26/09/1423.423.423.223.3-0.05-0.210.647250.28-100-12.28+11,200000
'26/09/1122.623.422.623.4-0.15-0.643.1954321.690.01+90-0.02+8.982.2401,199000
'26/09/1023.323.723.323.5-0.15-0.631.6929320.910.01+100+12.22-11,199000
'26/09/0924.224.223.623.6002.3329330.890.01-50+0.16-4.842.22+111,200000
'26/09/0824.324.323.623.6-0.25-1.052.9313310.42-400-42.23+11,189000
'26/09/0723.62423.623.9+0.25+1.061.991461.980.02+1300+132.24-31,188000
'26/09/0423.823.823.523.6+0.05+0.211.4829440.670.01-30+0.34-2.662.21-21,191000
'26/09/0324.124.123.623.6-0.35-1.462.0938341.120.01-50+0.01-4.992.22+21,193000
'26/09/0224.224.323.824002.336410.890.01+1000+102.23-41,191000
'26/09/0124.224.223.824002.0934360.960.01+800+82.2-11,195000
'26/08/312424.123.624-0.15-0.622.0719440.43-50-0.25-5.252.18+21,196000
'26/08/2823.724.423.724.1+0.4+1.692.9596751.280.02+1100+112.2-111,194000
'26/08/2723.623.823.623.7+0.1+0.420.8526340.750.01+40+0.04+4.042.1701,205000
'26/08/2623.723.823.423.6+0.3+1.291.7241530.780.01-10-0.04-1.042.16-81,205000
'26/08/2523.423.623.123.3001.9342480.870.01-800-82.16-31,213000
'26/08/2423.223.42323.3-0.1-0.431.2841490.830.01+70-0.21+6.792.18-21,216000
'26/08/2123.723.723.223.4-0.15-0.642.1247490.960.01+70-0.01+6.992.16+41,218000
'26/08/2023.723.723.423.6-0.3-1.261.4735550.640.01+10-0.04+0.962.15+41,214000
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
'26/08/1924.424.423.623.8-0.5-2.053.0850700.710.01+160-0.31+15.72.14+11,210000
'26/08/1824.624.62424.4-0.3-1.222.4345770.590.01-120-0.01-122.1+31,209000
'26/08/1724.724.724.124.6+0.2+0.822.4562601.030.02-110-2-132.13+11,206000
'26/08/1424.42524.124.4+0.8+3.383.592081731.210.05-1000-102.16-81,205000
'26/08/1324.324.323.623.6+0.05+0.212.9738410.940.01-1100-112.18-41,213000
'26/08/1223.323.623.223.6-0.05-0.211.927320.850.01+10-0.05+0.952.21+11,217000
'26/08/1123.623.723.323.6+0.1+0.421.735281.250.01+140-1+132.13-41,216000
'26/08/1023.423.623.223.6+0.2+0.861.9323240.960.012.09+21,220000
'26/08/0724.324.422.423.4-0.35-1.488.021121001.120.03+240+3+272.07-11,218000
'26/08/0623.223.82323.7+0.1+0.423.3946451.020.01+1500+152.0101,219000
'26/08/0523.824.123.523.6+0.2+0.852.5638510.750.01+600+61.97+31,219000
'26/08/042323.62323.4+0.45+1.962.6138410.930.01+90+0+91.95-111,216000
'26/08/0322.42322.423+0.3+1.322.4338460.830.01+130-0.02+131.9301,227000
'26/07/3122.222.722.122.6+0.9+4.142.7667601.120.02+1900+191.9-71,227000
'26/07/3022.422.421.421.8-0.15-0.684.5731410.760.01-100-11.85-21,234000
'26/07/2922.622.62121.9-0.75-3.317.28178961.850.04+50+0.18+5.181.85-71,236000
'26/07/2823.223.222.622.6-0.8-3.412.3582691.190.02-100-11.75+31,243000
'26/07/2723.323.42323.4-0.15-0.641.6941401.030.01-1400-141.73+41,240000
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
'26/07/2423.823.823.223.6-0.15-0.632.3230320.940.01-300-31.71+11,236000
'26/07/2324.624.623.423.8-0.2-0.845.0153471.130.01-2500-251.71+111,235000
'26/07/2224.324.423.424+0.3+1.273.8181611.330.02+3400+341.74+21,224000
'26/07/2123.323.823.323.6+0.35+1.51.9340440.920.01+110-1+101.63-141,222000
'26/07/20242422.823.3-0.9-3.724.96113831.360.03+10-0.91+0.091.6+71,236000
'26/07/1725.325.323.824.2-1.05-4.166.142371531.550.06-1210-1-1221.58+21,229000
'26/07/1625.825.825.225.2-0.5-1.942.3373671.10.02-5000-501.86+81,227000
'26/07/1524.825.824.825.8+1.17+4.773.982051311.570.05+930-3.91+89.11.99-91,219000
'26/07/14252524.124.6-0.64-2.523.492001671.20.05-630-1-641.76+121,228000
'26/07/1325.825.924.925.2-0.39-1.534.011641391.180.04-290-0.68-29.71.83-121,216000
'26/07/0925.92625.625.6-0.15-0.571.957561.020.02-50-6-111.89+41,228000
'26/07/0826.126.525.425.8-0.39-1.54.491601381.160.04-8200-821.9+281,224000
'26/07/0727.227.22626.1-0.88-3.254.521441331.080.04-1900-192.07+41,196000
'26/07/0627.427.526.627+0.24+0.913.12131831.170.06+1.9800+1.982.11+31,192000
'26/07/0326.426.926.426.8+0.15+0.551.831241131.10.03+2600+262.11+11,189000
'26/07/0225.82725.726.6+0.39+1.494.841761311.340.05+6900+692.05+71,188000
'26/07/0126.326.925.926.2+0.29+1.133.773732301.620.1+300+31.87-91,181000
'26/06/3026.126.325.925.9+0.15+0.571.52116801.450.03+1100+111.87-51,190000
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
'26/06/2926.126.725.625.8-0.1-0.384.151581421.110.04-3100-311.84+111,195000
'26/06/2627.527.525.825.9-1.17-4.335.962382011.180.06-1200-121.92-161,184000
'26/06/2528.228.227.127.1-0.59-2.124.242932391.230.08-220+1-211.95-421,200000
'26/06/2427.327.726.927.7+0.15+0.533.022662371.120.07-240+14-102+81,242000
'26/06/2327.72827.127.5+0.24+0.93.584493701.210.13-3400-342.06+91,234000
'26/06/2227.6282727.3+0.15+0.543.785964311.380.17+5000+502.14-101,225000
'26/06/1826.127.72627.1+1.27+4.916.246524071.60.18+19600+1962.02+171,235000
'26/06/1725.426.225.425.8+0.39+1.543.26108951.140.03+2900+291.5301,218000
'26/06/1626.326.325.425.5-0.88-3.343.5314614710.04-6400-641.46+141,218000
'26/06/1525.926.625.926.3+0.59+2.282.47109951.140.03+2200+221.62-51,204000
'26/06/1225.926.925.625.8+0.15+0.575.152031721.180.05+1900+191.57+151,209000
'26/06/1125.426.324.925.6-0.34-1.325.462811961.430.07+3100+311.52-231,194000
'26/06/1025.626.124.925.9+0.34+1.344.772341631.440.06-4900-491.44-41,217000
'26/06/0925.225.824.925.6+0.83+3.353.351731301.330.04+2300+231.56-111,221000
'26/06/0824.924.923.824.8-1.56-5.944.082732001.370.07-2700-271.5-391,232000
'26/06/0526.827.126.126.3-0.24-0.923.682742031.350.07+1000+101.55+41,271000
'26/06/0426.927.226.626.6-0.34-1.272.181691311.290.05-500-51.53+111,267000
'26/06/0326.62726.326.9+0.59+2.232.62512091.20.07+5100+511.54+41,256000
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
'26/06/0226.826.825.626.3-0.15-0.554.82421891.280.06-6000-601.42+191,252000
'26/06/012626.82626.5+0.44+1.6933172331.360.09-2100-211.5601,233000
'26/05/2926.226.725.826+0.15+0.573.211851880.990.05-5600-561.62+181,233-100
'26/05/2826.326.725.725.9003.771641621.010.04+2600+261.73-61,215+110.08
'26/05/2727.527.525.825.9-1.07-3.996.345443351.620.15-3600-361.66-681,221-100
'26/05/262727.326.627002.543832791.370.11+8300+831.75-281,289010.08
'26/05/2527.127.426.527+0.05+0.183.273262501.30.09-700-71.54+611,317010.08
'26/05/2226.527.22626.9+0.49+1.854.253682751.340.1+10100+1011.56+121,256010.08
'26/05/2126.126.826.126.4+0.68+2.662.472332340.990.06+6.1200+6.121.31+381,244010.08
'26/05/2025.126.325.125.8+0.73+2.934.692252360.950.06+4300+431.87-241,206010.08
'26/05/1925.726.32525-0.68-2.665.134673331.40.12-2800-281.76+461,230+110.08
'26/05/1826.526.525.425.7-0.78-2.954.064753551.340.13+5300+531.8-441,184000
'26/05/1528.628.626.526.5-1.37-4.917.729046251.450.25+98.400+98.41.65-771,228000
'26/05/142828.327.327.9-0.1-0.353.854623761.230.13-190-8-271.4+41,305-500
'26/05/1329.329.326.927.9-1.81-6.088.211,4048811.590.4-78.900-78.91.45+1361,301+550.38
'26/05/1228.730.427.829.8+1.07+3.759.371,4651,0951.340.44+17300+1731.63-341,165000
'26/05/1128.529.928.328.7+0.34+1.215.347866361.240.23-5400-541.18+431,199-300
'26/05/0829.729.727.828.3-2.1-6.96.11,5651,0461.50.46-1040-0.58-1051.28-921,156-130.26
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
'26/05/0728.830.527.430.4+2.64+9.4911.22,5532,2331.140.76-1620+8.13-1541.48+1091,248+440.32
'26/05/062627.825.727.8+2.49+9.858.31,2469091.370.34+450+0.44+45.41.84+1591,139000
'26/05/0525.325.625.225.3001.742492001.240.06+7700+771.71-25980000
'26/05/0425.425.825.325.3+0.2+0.781.954072571.590.11+1000+101.52+461,005000
'26/04/3025.325.924.825.1+0.34+1.384.543623121.160.09+4900+491.48+57959000
'26/04/292525.224.324.8003.551863890.480.05+2800+281.35+21902000
'26/04/2824.925.624.824.8003.161825320.340.05+2100+211.28-1881000
'26/04/2725.325.324.624.8-0.54-2.122.71874870.380.05-1800-181.22+16882000
'26/04/2425.425.724.625.3+0.49+1.974.332273900.580.06+1000+101.27-1866000
'26/04/2326.926.923.824.8-1.42-5.411.54925960.830.13-600-61.22-109867000
'26/04/2226.426.525.726.2-0.34-1.292.944895800.840.13-460-1-471.22+24976-400
'26/04/212526.92526.6+1.66+6.677.659757841.240.26+6700+671.33+79952+340.42
'26/04/2025.625.724.624.9+0.29+1.194.374396720.650.11-500-51.17-31873010.11
'26/04/1724.625.124.124.6+0.49+2.024.053604950.730.09-310+0.32-30.71.17+22904010.11
'26/04/1624.524.623.424.1-0.49-1.985.166746830.990.17+430+0+431.24-30882+110.11
'26/04/1526.526.524.424.6+0.54+2.238.522,4641,3071.880.65-980-4.49-1021.13+54912000
'26/04/1424.124.124.124.1+2.15+9.804822022.380.1200+1.5+1.51.36+65858000
'26/04/1321.921.921.921.9+1.95+9.7801771281.380.0400+3+31.36-18793000
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
'26/04/1019.82019.720+0.39+21.25861120.770.02+100+11.36-2811000
'26/04/09202019.519.6-0.39-1.962.2931740.540.02-700-71.35+13813000
'26/04/0820.320.319.920001.961091750.620.02+800+81.370801000
'26/04/072020.62020-0.15-0.733.161201570.760.02-700-71.35+3801000
'26/04/0220.220.320.120.1-0.24-1.21.228700.40.01-100-11.37-2798000
'26/04/0120.120.420.120.4+0.29+1.461.7661000.660.01-200-21.37+1800000
'26/03/3120.220.32020.1-0.29-1.441.44511510.340.01-10+0.95-0.051.38-4799000
'26/03/3020.420.520.320.4-0.44-2.110.94311360.230.01+600+61.380803000
'26/03/2720.320.820.320.8+0.05+0.242.35701360.520.01+50-0.01+4.991.36-3803000
'26/03/2620.821.120.720.8-0.05-0.231.64501240.410.01+700+71.35-3806000
'26/03/2520.721.120.620.8+0.24+1.192.14431300.330.01-1800-181.330809000
'26/03/2420.720.720.520.6-0.15-0.710.94351460.240.01+200+21.38+1809000
'26/03/23212120.720.7-0.34-1.621.16462760.170.01-300-31.37-6808000
'26/03/2020.821.120.721.1+0.24+1.171.88881830.480.02+700+71.38-9814000
'26/03/1920.92120.820.8-0.1-0.470.7371870.20.01-10-0.04-1.041.36-1823000
'26/03/1821.321.320.820.9-0.1-0.472.09864010.210.02+10-0.62+0.381.37+7824000
'26/03/1721.321.320.721+0.05+0.232.8631170.540.01-10-0.17-1.171.32-5817000
'26/03/1621.421.520.621-0.2-0.924.391101570.70.02+60-0.04+5.961.33+6822000
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
'26/03/1321.421.421.221.2-0.05-0.230.9219630.31-10+0.1-0.91.31-3816-100
'26/03/1221.421.42121.2-0.1-0.461.6181880.920.02+60-0.09+5.911.3+12819010.12
'26/03/1122.322.32121.3-0.29-1.366.113172201.440.07+10+0.18+1.181.29+51807010.12
'26/03/1021.621.921.521.6002.0462710.880.01+10+0.72+1.721.28-11756+110.13
'26/03/0921.821.921.521.6-0.68-3.071.7569700.980.02+190-0.51+18.51.26-1767000
'26/03/0622.322.321.822.3+0.2+0.881.9929650.450.01+50+0.03+5.031.21-5768000
'26/03/0521.922.221.922.1+0.24+1.121.3446750.610.01-90-0.01-9.011.2+5773000
'26/03/0422.122.121.521.8-0.59-2.612.831101270.870.02-50-0.03-5.031.22-10768000
'26/03/0322.922.922.122.4-0.24-1.083.4565820.790.01-10+0.3-0.71.24+3778000
'26/03/0222.322.922.322.7+0.2+0.872.61721430.50.0200-0.35-0.351.24+11775000
'26/02/2622.222.522.222.5+0.24+1.11.183970.860.02+200+21.240764000
'26/02/2522.222.32222.2001.3279621.270.02+1500+151.230764000
'26/02/2421.922.421.922.2+0.34+1.562.4635640.550.01+80-0.36+7.641.20764000
'26/02/2321.721.921.621.9+0.29+1.361.5861740.830.01+120+0.89+12.91.18+4764000
'26/02/11222221.521.6+0.05+0.232.04101831.210.02+1700+171.15+5760000
'26/02/1021.72221.421.5+0.05+0.232.7384721.160.02-10-0.61-1.611.1-2755000
'26/02/0921.721.721.521.5-0.15-0.681.131252180.580.03-80-0.15-8.151.1-3757000
'26/02/06222221.621.6-0.39-1.772828210.02-100-0.03-101.12-2760000
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
'26/02/0522.222.42222-0.2-0.881.76555510.01-2200-221.14-2762000
'26/02/0421.922.321.822.2+0.39+1.792.2465481.360.01+1900+191.20764000
'26/02/0322.222.221.821.8001.7931500.610.01-10+0.46-0.541.150764000
'26/02/02222221.721.8-0.44-1.971.190960.940.0200-0.07-0.071.13+2764000
'26/01/3022.722.922.322.3-0.73-3.182.5588970.910.02-20+0.26-1.741.13+1762000
'26/01/2923.523.522.823-0.39-1.672.7182811.020.02-130-0.06-13.11.130761000
'26/01/2823.323.623.323.4+0.44+1.911.28118981.20.03+2400+241.16+11761000
'26/01/2723.323.32323-0.29-1.261.2653830.640.0100-0.15-0.151.1+4750000
'26/01/2623.223.42323.3001.6870760.920.02+110+0+111.1-8746000
'26/01/2323.323.423.323.3-0.2-0.830.6264601.060.02+50+0.02+5.021.07-3754000
'26/01/2223.723.923.423.5-0.15-0.622.07841190.710.02+90-0.28+8.721.06+1757000
'26/01/2123.923.923.623.6-0.59-2.421.621211031.180.03+700+71.04-3756000
'26/01/2024.524.724.124.2-0.44-1.792.381371860.740.03+40+0.27+4.271-8759000
'26/01/192525.324.624.6+0.1+0.42.792722301.180.07+120-0.07+11.90.99-12767-100
'26/01/162525.224.324.5-0.1-0.43.373362731.230.08-190+0.21-18.80.96-11779-710.13
'26/01/1524.324.923.824.6+0.88+3.74.535764221.360.14-200-0.53-20.51.01-24790+781.01
'26/01/1422.82422.823.7+1.03+4.525.593262641.240.08+120-0.15+11.91.06+17814010.12
'26/01/1323.623.722.522.7-0.64-2.725.022552291.110.06-30+0.73-2.271.03-35797-110.13
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
'26/01/122223.72223.4+1.71+7.97.96401,4980.430.15-490-0.56-49.61.04+45832+120.24
'26/01/0921.221.721.221.6+0.83+3.992.581421271.120.03+230-0.24+22.81.16-10787010.13
'26/01/0820.820.920.620.8+0.05+0.241.4139450.860.01-20-7.36-9.361.1-13797010.13
'26/01/0720.720.820.720.8+0.2+0.950.4847441.080.01+900+91.11-14810010.12
'26/01/0620.721.120.520.6+0.05+0.242.8681601.350.02-460-0.02-461.08+4824010.12
'26/01/0521.321.320.520.5-0.68-3.233.461211230.980.03-460-0.28-46.31.17-13820010.12
'26/01/0221.221.62121.2002.7658890.660.01+10-0.06+0.941.28+3833010.12
'25/12/3121.221.221.121.2-0.05-0.230.4643520.820.01-100-11.28-6830010.12
'25/12/3021.221.321.221.3-0.05-0.230.4620330.61-10+0-11.28-2836010.12
'25/12/2921.421.521.321.3-0.05-0.230.9237620.60.01-30+0.67-2.331.28-1838010.12
'25/12/2621.521.621.421.4-0.1-0.461.3738241.580.01-100-11.290839010.12
'25/12/24222221.521.5-0.15-0.682.4916170.941.29+2839010.12
'25/12/2321.821.821.521.6-0.15-0.671.5743391.110.01+70-0.02+6.981.29+2837010.12
'25/12/2221.821.821.621.7-0.05-0.220.919420.45-30-0.02-3.021.28-10835010.12
'25/12/1921.521.921.121.8+0.29+1.363.86105631.670.02+600+61.280845-110.12
'25/12/1821.621.621.521.5000.4514180.78-40-0.01-4.011.270845020.24
'25/12/1721.521.520.821.5-0.05-0.233.448461.030.01-60-0.37-6.371.28+1845020.24
'25/12/1621.821.821.521.5-0.2-0.91.5715190.79-70-0.01-7.011.29-1844020.24
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
'25/12/1521.621.821.621.7+0.1+0.450.687200.36-300-31.310845020.24
'25/12/1221.621.621.621.6+0.1+0.450.2342202.10.01-100-11.32-15845020.24
'25/12/1121.621.621.521.5-0.05-0.230.6838341.130.01-100-11.32-1860020.23
'25/12/1021.821.821.621.6-0.2-0.90.961481.260.01-100-11.32-14861020.23
'25/12/0921.921.921.721.8-0.15-0.671.1186461.860.02+20-0.46+1.541.33+15875020.23
'25/12/0822.122.121.821.9-0.15-0.661.5524340.710.01-10+0.88-0.121.32+2860020.23
'25/12/052222.12222.1-0.1-0.440.22651.200001.32-8858020.23
'25/12/0422.122.222.122.2+0.2+0.890.6751630.810.01-40-0.08-4.081.32+3866020.23
'25/12/0321.92221.822+0.1+0.451.1281481.690.02+300+31.33-79863020.23
'25/12/0221.82221.721.9+0.15+0.671.1248311.550.01+600+61.33-8942020.21
'25/12/0121.821.821.721.7-0.05-0.220.4532330.970.01-500-51.2-8950020.21
'25/11/2821.621.821.621.8+0.24+1.131.1329151.930.01-200-21.2-2958020.21
'25/11/2721.721.721.521.5-0.05-0.230.936311.160.01+500+51.21+2960020.21
'25/11/2621.721.921.621.6001.5830450.660.01+30+0.04+3.041.2-6958020.21
'25/11/2521.621.721.521.6-0.05-0.230.6820220.91-300-31.19-9964020.21
'25/11/2421.521.621.521.6-0.05-0.230.6810200.500001.20973020.21
'25/11/2121.721.821.521.7-0.15-0.671.3435360.980.01-400-41.2-10973020.21
'25/11/2022.522.521.721.8+0.15+0.683.3831271.150.01+40-0.06+3.941.21-10983020.2
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
'25/11/1921.521.721.521.7-0.1-0.451.1225191.320.01+600+61.2-6993020.2
'25/11/1822.322.421.821.8-0.78-3.462.670651.080.02-600-61.18-13999020.2
'25/11/17232322.622.6-0.29-1.281.7151520.990.01+50-0.19+4.811.2+21,012020.2
'25/11/1423.223.222.822.9-0.44-1.891.6878641.220.02+60-0.64+5.361.18-141,010020.2
'25/11/132223.72223.3+1.32+67.561631211.350.04-10-2.04-3.041.17-411,024020.2
'25/11/1221.922.121.922-0.05-0.220.8962401.550.01+70+0.97+7.971.17+21,065020.19