≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6231 系微 (還原股價) / K線圖(日)

6231 系微

日期: 11/10權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
194192.5+1.5+0.78%4.16%196.5201193
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1763,459萬291603股/筆1977.5525.261.55
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)
3306,240萬455725張/筆189.1+4 (+2.12%)

連續漲跌: 連2漲  ( +5.5元 / +2.92%)

財報評分: 最新73分 / 平均65分

上櫃指數: 332.97 (11 / +3.42%)

新聞及公告

• 系微受邀參加元大證券與證券櫃檯買賣中心舉辦「數位雲端與軟體產業高峰論壇」 (公告訊息 11/09 17:49)

• 系微2026年度第三季財務報告業經提報董事會通過 (公告訊息 11/06 17:54)

• 系微從事衍生性商品交易資訊 (公告訊息 11/02 17:48)

• 系微2026年第三季自結損益 (公告訊息 10/29 22:33)

• 系微董事會決議發行國內第一次無擔保轉換公司債 (公告訊息 10/22 19:31)

• 系微董事會決議辦理現金增資發行新股 (公告訊息 10/22 19:29)

• 系微財務主管異動 (公告訊息 10/22 19:25)

• 三陽工業資產活化再向前推進 新明路金矽谷No.25廠辦大樓啟用 (Anue鉅亨 10/16 12:32)

• 系微加入Arm實體AI生態系 為首波合作夥伴 (Anue鉅亨 09/08 16:10)

• Arm搶實體AI商機 揪80家夥伴打造機器人共同架構 台廠8家入列 (Anue鉅亨 09/08 13:21)

• 系微2026年度第二季財務報告業經提報董事會通過 (公告訊息 08/07 18:32)

• 系微2026年第二季自結損益 (公告訊息 07/30 19:49)

• 系微財務會計主管徐心吾資深協理申請退休離職 (公告訊息 07/30 19:48)

• 系微2026年第二季財務報告董事會召開日期 (公告訊息 07/30 19:44)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6231 系微 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共5,855日｜股價已還原
成交價: 194元 (+1.5元/ +0.78%)成交張數: 176張成交金額: 3,459萬元
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655高
近3日新高
連2漲
(+5.5元/ +2.92%)
第2537低
近9日新低
第2156高
近21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

｜股價已還原
結算價
194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19720823023221830421551212058.715.565.814209
漲跌價-3-13.5-35.5-38.5-23.5-110-21.2-318+73.8+135+178+128+180-14.9
漲跌幅-1.52%-6.51%-15.5%-16.6%-10.8%-36.2%-9.86%-62.1%+61.5%+230%+1151%+195%+1283%-7.12%
振幅13.7%19.5%29.4%34.6%37%51.6%88.3%67.3%384%914%3669%869%4073%91%
成交張數1,0211,6422,9277,8141.93萬6.27萬18.2萬44.9萬94.6萬160萬250萬282萬342萬17.1萬
成交金額1.91億3.19億6.09億18億43.8億168億489億1,319億2,927億3,750億4,458億4,687億5,390億465億
週轉率2.24%3.6%6.41%17.1%42.3%137%399%983%2073%3495%5475%6182%7486%374%

* 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
'26/11/10196201193194+1.5+0.784.161762910.60.35+1.29+10+2.4+13.723.6-222,297030.13
'26/11/09178195174192+4+2.1211.13304550.730.62-18.90-3.38-22.323.5+322,319030.13
'26/11/06178192178188-8.5-4.317.615156840.750.94+89.10-6.31+82.823.6-1532,287+230.13
'26/11/05210212197197-13.5-6.417.133085900.520.62-66.60+0.27-66.423.2-252,440010.04
'26/11/04212214202210+3+1.456.023144880.640.65+9.140+6.17+15.323.3-32,465-110.04
'26/11/03220224206208-15.5-6.958.073816360.60.81+41.20-2.7+38.523.2-72,468+120.08
'26/11/02224232222223-1-0.454.241912940.650.43+17.10-5.24+11.92302,475-1210.04
'26/10/30230232224224-12-5.083.183425400.630.78-82.80-1.32-84.222.9+142,475+5130.53
'26/10/29240242232236-4.5-1.873.952017730.260.47+5.720-8.14-2.4223-112,461-180.33
'26/10/28238241234240+11+4.793.051693160.540.4+88.30-0.09+88.223-42,472+190.36
'26/10/27244244224230-7-2.968.462914930.590.67-27.80+0.94-26.822.8-162,476-180.32
'26/10/22248250236236-6.5-2.675.564486510.691.09+27.90-5.23+22.722.5-182,492090.36
'26/10/21238250238243+10+4.295.155391,0340.521.32+41.60+8.35+49.922.3+22,510090.36
'26/10/20234238232233+2+0.872.382133220.660.5+49.70-5.94+43.822.1-132,508+190.36
'26/10/19240240231231-12.5-5.133.72609510.270.61-47.90-17.5-65.321.9+162,521080.32
'26/10/16239246238244+9+3.843.413194930.650.77+1260+14+14021.9-182,505080.32
'26/10/15241243232234-13.5-5.444.444537910.571.08-96.80-3.63-10021.6-362,523-480.32
'26/10/14246249240248+0.5+0.23.435248370.631.28-1440-18.4-16221.7+42,559+1120.47
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
'26/10/13246254245248-0.5-0.23.838671,7930.482.16-1850-4.07-18921.7+842,555+2110.43
'26/10/12242254242248+15.5+6.675.599731,4420.672.4121.9+292,471090.36
'26/10/08235235230232-2-0.851.921711,3800.120.4+14.10+4.21+18.321.8-52,442090.37
'26/10/07234237234234+0.5+0.211.28982990.330.23+26.40+0.37+26.721.7-82,447090.37
'26/10/06240240234234-2-0.852.541793620.490.42+70-4.4+2.621.6+172,455+190.37
'26/10/05244245235236-7-2.884.123797260.520.9-80.80-6.88-87.721.6+12,438-180.33
'26/10/02237248237243+6+2.534.433951,4560.270.96-10.10+5.76-4.3121.7-52,437090.37
'26/10/01235240235237+2+0.852.131893560.530.45+14.10+2.34+16.521.7-122,442+790.37
'26/09/30240243234235-6-2.493.534241,8300.231.01-21.80-23.4-45.221.6+42,454-220.08
'26/09/29236244232241+6+2.555.116221,9430.321.49-160+2.47-13.621.6+502,450+140.16
'26/09/24229238223235+10+4.446.446339250.681.46-3.750+38.3+34.621.5-242,400+230.12
'26/09/23224226222225+0.5+0.2221489140.160.33+470-0.21+46.821.5-32,424010.04
'26/09/22228230223224+1+0.453.133101,3270.230.7+8.880-2.55+6.3321.4-292,427010.04
'26/09/21224228219224+1+0.454.042901,3420.220.65+35.20-10.7+24.521.3-62,456010.04
'26/09/18216223215222+10.5+4.953.773961,1660.340.87+1210+6.22+12721.2+92,462-310.04
'26/09/17212218211212+0.5+0.243.072857240.390.61+53.20-4.36+48.820.8+92,453-240.16
'26/09/16208212206212+6+2.923.162313610.640.49+310+0.1+31.120.7+92,444+160.25
'26/09/15210214206206-2.5-1.24.332794980.560.58-920-5.82-97.820.2+162,435+350.21
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
'26/09/14210217204208-0.5-0.246.243935250.750.83-1060+5.55-10020.2+302,419-220.08
'26/09/11214214207208-9.5-4.363.214629930.470.97-1130+1.4-11220.4-552,389040.17
'26/09/10226233217218-8.5-3.757.064317760.560.95-1140-6.45-12120.7+272,444+140.16
'26/09/09242243226226-8.5-3.627.021,0801,5020.722.5-3690-8.77-37820.7+1262,417-230.12
'26/09/08212235211235+21+9.8111.27311,3070.561.68+1210+14.8+13621.3-72,291+550.22
'26/09/07214214212214+2+0.941.181132590.440.24+9.540-2.66+6.8820.9+22,298000
'26/09/04212214208212+4+1.922.641112070.530.23+36.20+2.81+3920.9-32,296000
'26/09/03218220208208-8-3.75.321625000.320.34-490-2.21-51.220.8-52,299000
'26/09/02219220215216-6.5-2.922.471663960.420.36-56.70+0.26-56.420.9+42,304000
'26/09/01220224219222+5.5+2.532.31463030.480.32+38.40+2.88+41.320.9-102,300000
'26/08/31220220214217-3.5-1.592.271787360.240.38+400+1.24+41.320.8-342,310000
'26/08/28218226218220+4.5+2.083.472406750.360.53-4.920+3.79-1.1320.6+492,344000
'26/08/27218221214216003.011301,2110.110.28+15.90+3.71+19.620.502,295000
'26/08/26211216208216+6+2.863.571663040.540.35+950-1.18+93.820.3-202,295-100
'26/08/25209215206210004.522123470.610.44-160-3.67-19.720-42,315010.04
'26/08/24218218210210-4.5-2.13.51834440.410.39-210-0.76-21.819.9-202,319010.04
'26/08/21217218214214-2.5-1.151.841092080.530.24-390-2.41-41.419.9+72,339-110.04
'26/08/20215218214217+3.5+1.642.111452400.60.31+44.40+0.26+44.619.6-132,332+120.09
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
'26/08/19220223213214-7.5-3.394.522114730.450.46-910-2.08-93.119.1-482,345+110.04
'26/08/18224228220221+1+0.453.412473710.660.55+1.320-16-14.719.2+202,393000
'26/08/17224227220220-3-1.353.141655560.30.37-50.20-0.97-51.119.1+132,373000
'26/08/14230230223223-3.5-1.553.311788480.210.4-20.50-1.65-22.219.2-12,360000
'26/08/13224228222226+6+2.722.952476230.40.55+31.70-1.09+30.619.2+42,361000
'26/08/12219226219220+3+1.382.992744860.560.61+85.10-1.18+83.919.2-342,357-200
'26/08/11216218214218+1.5+0.692.081893320.570.41+330-0.13+32.919-92,391020.08
'26/08/10224224214216-12-5.264.615101,0470.491.118.8-42,400+220.08
'26/08/07236239228228-0.5-0.225.034195590.750.97-750-1-7619+42,404000
'26/08/06236236224228-1.5-0.6552295850.390.53-23.60-0.27-23.919.1+102,400000
'26/08/05228233228230+8.5+3.842.483206610.480.74+21.30+4.2+25.519.1+142,390000
'26/08/04212223212222+5+2.315.081402750.510.31+410+2.16+43.219-62,376-200
'26/08/03207222205216+9+4.348.192754960.560.6-32.40-3.95-36.418.9+72,382020.08
'26/07/31206210204208+14.5+7.513.112133840.560.44-300+8.35-21.718.9-142,375-120.08
'26/07/30196204190193-8.5-4.227.23608800.410.71+410-2.1+38.918.8-652,389+130.13
'26/07/29210214192202-10.5-4.9510.67131,1670.611.42+2470-6.58+24018.6-1632,454+220.08
'26/07/28214219212212-11.5-5.153.132195460.40.47-7.310-14.3-21.618-172,617000
'26/07/27220224214224+2+0.94.062504580.550.55+79.40+1.3+80.717.9-202,634000
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
'26/07/24230231220222-10.5-4.534.532866810.420.64-16.40-0.59-1717.7-52,654000
'26/07/23234235228232003.021794140.430.41+520+1.45+53.417.6-252,659000
'26/07/22235240231232-0.5-0.224.092305510.420.54-970-8.94-10617.5+142,684000
'26/07/21228232226232+7.81+3.482.612294420.520.54+26.30+12.2+38.417.7+142,670000
'26/07/20229232213224-0.49-0.228.243485960.580.8+740-0.06+73.917.7-262,656000
'26/07/17235238224225-17.6-7.245.845511,0680.521.3+1950-19.6+17517.4-1472,682-100
'26/07/16246247241243-7.81-3.122.342265590.40.56+19.60-11.4+8.2817-302,829010.04
'26/07/15246251245250+5.37+2.192.592173610.60.55+40.20+1.75+41.916.8-262,859010.03
'26/07/14255256231245-8.3-3.289.836511,2190.531.6+2200-8.03+21216.6-1852,885-110.03
'26/07/13262264250253-4.39-1.75.34337780.561.13+1020-6.23+95.516.1-1163,070-220.07
'26/07/09265271258258-5.86-2.2254026940.581.09+5.070-5.95-0.8815.8+33,186040.13
'26/07/08265266256264+2.44+0.933.932915580.520.78+3.880-0.88+315.8-233,183+240.13
'26/07/07276285259261-13.2-4.89.796381,2960.491.76-1250-4.72-13015.7-393,206020.06
'26/07/06281286273274-4.39-1.584.734857260.671.39-49.60-1.79-51.415.7+43,245020.06
'26/07/03274282274279+1.95+0.7132401,6980.140.69-3.540+2.65-0.8915.8+113,241020.06
'26/07/02277280268277004.062704220.640.76+34.90-0.68+34.215.7-263,230020.06
'26/07/01279284273277+1.95+0.714.094161,0040.411.19+91.80+2.75+94.515.6-393,256020.06
'26/06/30279282275275+1.46+0.542.683506750.521-66.90+1.86-6515.4+113,295-120.06
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
'26/06/29273286268273-0.98-0.366.585351,3800.391.51-1150-1.22-11715.3-193,284+130.09
'26/06/26302306273274-29.3-9.6510.89811,8980.522.89-66.30-61.6-12815.6+103,303-420.06
'26/06/25307315301304004.821,1831,4870.83.73+58.40-7.04+51.315.6+133,293060.18
'26/06/24295312295304+3.42+1.145.691,1701,9170.613.64+1090+12.6+12115.2+43,280060.18
'26/06/23300310294300+2.93+0.995.421,7852,6640.675.52-47.70+5.94-41.815+423,276+160.18
'26/06/22272297272297+26.8+9.939.211,2011,9330.623.55+4030+48.9+45214.6-593,234+250.15
'26/06/18265271265270+7.32+2.782.62987500.40.82+100+7.69+17.713.7+13,293030.09
'26/06/17264265261263-1.46-0.551.852452,1360.110.66-460-5.03-5113.6+113,290-330.09
'26/06/16277278263265-11.2-4.075.315291,2590.421.45-1600-22.7-18313.7+373,279+360.18
'26/06/15268276268276+14.6+5.612.994868480.571.36+1190+10.8+12914.1-243,242030.09
'26/06/12272272260261+0.98+0.384.886719580.71.81-12.20+4.49-7.7513.8+343,266030.09
'26/06/11272274254260-11.2-4.147.377671,4310.542.06-7.060-58-65.113.8-1323,232+130.09
'26/06/10287292271271-17.6-6.087.268181,4500.562.34+83.50-14.8+68.713.8-1183,364020.06
'26/06/09291303288289+0.49+0.175.257731,2930.62.32-22.40+6.27-16.213.6-193,482020.06
'26/06/08274293274288-16.1-5.296.259941,6050.622.83+1060-74.1+31.813.6-1313,501-520.06
'26/06/05310314302305-6.83-2.193.761,2781,7380.744.02-1220-24.1-14713.3+153,632070.19
'26/06/04303331300311+6.83+2.2410.32,5403,4680.738.3+3360+38.3+37513.5-583,617070.19
'26/06/03315316300305-7.32-2.355.161,3652,7320.54.29-2620+15.1-24712.8+223,675-170.19
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
'26/06/02315317296312+6.83+2.247.042,4623,1000.797.73-1050-8.28-11313.2-733,653-180.22
'26/06/01285305285305+27.3+9.847.212,1664,0580.536.67+1500+72.7+22313.4+2553,726090.24
'26/05/29281286277278-5.37-1.93.16911,2820.541.99-1320-17.3-14913.1+203,471090.26
'26/05/28289299281283-6.83-2.366.238691,2930.672.58+1270-23.1+10413.3-123,451090.26
'26/05/27296297285290-5.37-1.823.978551,2770.672.55-950+0.12-94.813-313,463-390.26
'26/05/26295296283295+4.88+1.684.718251,1820.72.45+1360+14.1+15013.1-103,494-1120.34
'26/05/25290295287290+3.9+1.362.737321,1310.652.19-200+34.7+14.712.7+203,504+2130.37
'26/05/22284290280286+8.78+3.163.696871,0190.672.01+80+21.2+29.212.7-43,484-3110.32
'26/05/21278287276278+6.34+2.343.966061,1260.541.74-660+0.86-65.112.6+233,488-2140.4
'26/05/20278279269271-1.95-0.713.573601,8410.21+380-4.11+33.912.5+23,465+2160.46
'26/05/19276283273273-4.88-1.753.515089530.531.44-670-9.9-76.912.4+363,463-9140.4
'26/05/18273280268278+2.44+0.884.075231,2250.431.47+510-12.6+38.412.4-123,427+1230.67
'26/05/15285288274276-6.34-2.255.021,0551,9930.533.04+185-73-5.92+10612.2-1063,439-11220.64
'26/05/14303305279282-16.6-5.568.51,8773,1110.65.56-131-50-37.7-21911.7-603,545-1330.93
'26/05/13301310295299-5.37-1.774.821,3031,8790.694-94.1-51+0.97-14411.9+323,605+1340.94
'26/05/12311319301304-4.39-1.426.011,3602,1260.644.3-2650+4.1-26112+553,573-4330.92
'26/05/11314317306308-5.86-1.863.261,3052,3310.564.16-192-20+34.5-17712.4+23,5180371.05
'26/05/08334343313314-9.76-3.019.194,0984,9540.8313.7-5230-60.9-58412.7+683,516-13371.05
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
'26/05/07299324294324+29.3+9.9310.12,0782,9010.726.77+4630+57.2+52013.6+793,448+15501.45
'26/05/06310312287295-10.7-3.518.151,8892,8440.665.75-18.30-21.6-39.912.6-43,369-9351.04
'26/05/05311318305306-5.86-1.884.231,2692,0860.614.01-2770-19.2-29612.4+413,373-1441.3
'26/05/04306315304311+9.27+3.073.721,2202,2130.553.87+670+8.29+75.312.7+483,332+1451.35
'26/04/30304311299302-1.95-0.644.171,1901,7720.673.71+1050+2.74+10812.5-93,284+2441.34
'26/04/29310323303304-8.3-2.666.561,8423,0400.615.84-3260-8.08-33412.3+53,293+15421.28
'26/04/28307325295312+0.98+0.319.561,9052,6090.736.07+330+36.1+69.112.8+133,288-2270.82
'26/04/27325335309311-5.37-1.698.323,1204,2240.7410.3-3130+2.41-31012.5-313,275-2290.89
'26/04/24321333310317+8.3+2.697.444,0485,7910.713.3-4560-7.55-46412.9+2173,306+15310.94
'26/04/23364364306308-31.7-9.3316.97,0878,5430.8323.9+4130-118+29513.5-6283,089-32160.52
'26/04/22322340322340+30.7+9.945.841,5511,7710.885.31+2330+28.9+26212.3+1353,717+14481.29
'26/04/21297309276309+27.8+9.88125,0325,8970.8515.2-173+40+42.7-90.311.8+4643,5820340.95
'26/04/20261282260282+25.4+9.98.381,9642,1880.95.53+2990+44.7+34412+683,118+12341.09
'26/04/17257261253256+0.98+0.383.259131,8460.492.4-1300+5.97-12411.4+663,050+2220.72
'26/04/16250257247255+7.81+3.164.147132,3440.31.85+1560+7.39+16311.6-692,984-5200.67
'26/04/15256256246247-6.34-2.53.658021,3590.592.05+1890-19.9+16911.3-163,053+3250.82
'26/04/14264265251254-7.32-2.85.421,2051,8700.643.16-910-17.3-10810.8-1013,069+2220.72
'26/04/13250262242261+10.7+4.297.89501,4910.642.45+1180+41.8+16016.6-333,170-5200.63
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
'26/04/10265268246250-12.7-4.828.162,0003,0690.655.18-1260-12.4-13816.3-2513,203-2250.78
'26/04/09271274261263+0.49+0.195.21,4132,9040.493.86-2630+12.2-25116.4+1113,454+1270.78
'26/04/08266274262263+0.98+0.374.661,7332,5240.694.77+920-4.96+8716.7-863,340-2260.78
'26/04/07264271258262-0.98-0.375.021,3991,9910.73.78-1390-17.3-15616.4+1273,426+1280.82
'26/04/02265271258263+1.46+0.565.231,5352,0670.744.15-970+20.5-76.616.5+1043,299+4270.82
'26/04/01255265251261+16.1+6.575.581,6192,5320.644.28-1280+41.9-86.116.7+703,195+4230.72
'26/03/31257262239245-14.2-5.468.851,6192,6950.64.13+5530-45.6+50716.9-2793,125+9190.61
'26/03/30260272257259-8.3-3.15.471,4972,9620.514.03-550-37.8-92.815.7+123,404-4100.29
'26/03/27271280265267-8.3-3.015.662,0123,8310.535.62+1740-16.7+15715.7-283,392+8140.41
'26/03/26285285274276-3.9-1.44.012,4343,3110.746.96+510+48-46.1+51215.3-1493,420+660.18
'26/03/25270285264280+20+7.718.083,0255,2410.588.6-1550+81.2-73.814.1+5903,569000
'26/03/24277281252260-6.83-2.5610.83,6994,6040.810+4660-41+42514.4+752,979000
'26/03/23261285259266+2.93+1.119.815,0866,7490.7514.2-4020+0.75-40113.3-62,904000
'26/03/20246264244264+23.4+9.768.543,9718,8710.4510.5+4670+103+57014.2+2792,910-900
'26/03/19235247235240+4.88+2.075.193,5454,2860.838.79-124+60-9.04-7313.1-2422,631-890.34
'26/03/18218235218235+21+9.798.22,6115,0530.526.15+4030+68.2+47113.4+2602,873+4170.59
'26/03/17216218213214+3.9+1.862.326261,0030.621.38+1060+7.89+11412.5-152,613+1130.5
'26/03/16211217207210+1.95+0.944.459861,2760.772.14+155+109+3.06+26712.3-442,628+2120.46
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
'26/03/13197209197208+9.27+4.666.137701,1310.681.62+1390+23.5+16311.9+42,6720100.37
'26/03/12196202193199+2.93+1.494.485721,1770.491.16+128+41+2.38+17111.5-292,6680100.37
'26/03/11196200195196+2.93+1.522.273211,2490.260.65+75.80+6.85+82.711.2-282,6970100.37
'26/03/10192194188193+7.32+3.943.153855990.640.75+67+39-1.82+10411-222,725-8100.37
'26/03/09181186177186-5.86-3.054.584038160.490.75-220-11.6-33.610.7-192,747+8180.66
'26/03/06183197183192+7.32+3.977.416788710.781.34+2100+18.6+22910.8-442,766-2100.36
'26/03/05181186181184+8.78+52.783464630.750.65+1560+10.6+16710.1-552,810+1120.43
'26/03/04185185174176-13.7-7.225.935691,0760.531.04-27+25-11.6-13.69.79+62,865-3110.38
'26/03/03195196187189-4.88-2.514.273037620.40.59-650-6.3-71.39.8102,859-1140.49
'26/03/02187196184194+4.39+2.315.914841,1740.410.94+172+2+4.26+1789.93-262,859+6150.52
'26/02/26188192188190+1.95+1.042.082755210.530.54+640+3.78+67.89.55-32,885090.31
'26/02/25191192187188-2.44-1.282.562811,4000.20.54-200-0.86-20.99.41+162,888-290.31
'26/02/24192194190190-1.95-1.021.783261,3320.240.64+80-10.6-2.559.44+82,872-10110.38
'26/02/23186193183192+8.78+4.795.593829060.420.74+1680+12.3+1809.43-112,864+10210.73
'26/02/11184187183183-0.98-0.532.382751,0650.260.52+510-8.62+42.49.05-72,881-3110.38
'26/02/10187190183184-2.44-1.314.184591,1020.420.87+1110-2.69+1088.91-912,8880140.48
'26/02/09195196187187-7.32-3.774.526891,3340.521.34-2650-6.64-2728.66+22,979+5140.47
'26/02/06203203192194-12.2-5.915.446631,3250.51.32-2440-16.8-2619.04-222,977-190.3
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
'26/02/05198212198206+4.88+2.427.027599060.841.62+1990+2.08+2019.54-72,999+3100.33
'26/02/04197203196202+1.95+0.983.671756110.290.36+220+0.47+22.59.1+73,006-370.23
'26/02/03195201189200+7.32+3.815.843706720.550.74+970+7.41+1049.03-142,999-3100.33
'26/02/02201201187192-6.34-3.196.637391,1310.651.45-39.90-0.91-40.88.79-213,013+5130.43
'26/01/30204204197199-6.83-3.333.564331,0750.40.89-1540-1.16-1558.85+283,034080.26
'26/01/29214215204205-5.86-2.775.084632,6040.180.99+310+1.18+32.29.09-173,006+180.27
'26/01/28211214208211+2.93+1.412.813741,0910.340.81+940+1+959-613,023070.23
'26/01/27207212207208+1.46+0.712.364175390.770.89+650-1.69+63.38.76-103,084-170.23
'26/01/26204209204207+2.44+1.192.394118260.50.87+1760+7.03+1838.57-413,094080.26
'26/01/23200209199204+6.83+3.465.196618510.781.39+1910+7.44+1988.18-333,135+280.26
'26/01/22201202197198-1.46-0.742.453105950.520.63-570+0.44-56.67.52+113,168060.19
'26/01/21201201196199-2.44-1.212.185151,2910.41.04-1090-1.38-1107.56-303,157060.19
'26/01/20204205201202-2.93-1.432.154631,1560.40.96-1640-0.29-1647.71-333,187-160.19
'26/01/19204206203204001.674087790.520.85-37.90+0.28-37.68.01+33,220-170.22
'26/01/16210211204204-3.9-1.873.285519900.561.16-2660-7.01-2737.94+513,217-480.25
'26/01/15218224207208-5.86-2.738.21,3341,8830.712.93-1980-11.3-2098.43-253,166+5120.38
'26/01/14205217204214+9.76+4.776.448451,1490.741.83+3420+14.5+3578.65-253,191+270.22
'26/01/13208209201204-2.44-1.184.016231,3500.461.3-1870-4.86-1927.83+603,216050.16
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
'26/01/12213215206207-4.39-2.083.935489270.591.17-1560-2.72-1598.18+293,156050.16
'26/01/09220222209211-3.42-1.595.916668910.751.46-1100-16.7-1278.43+493,127050.16
'26/01/08219219213215-1.46-0.682.714221,7360.240.93+30.80-21.1+9.728.61-183,078050.16
'26/01/07210220208216+7.32+3.55.847452,3110.321.65+1250+42.3+1678.53-23,096050.16
'26/01/06208211207209+0.98+0.471.882945870.50.63+800-3.88+76.18.2603,098050.16
'26/01/05215215205208-5.37-2.524.814391,1300.390.94-1900+1.76-1888.07+363,098050.16
'26/01/02209215209213+4.39+2.12.573341,0350.320.73+1500+13.6+1648.41-173,062050.16
'25/12/31210211207209-2.44-1.152.082182,1960.10.47-110-3.01-148.08+153,079050.16
'25/12/30211211208211+0.98+0.461.621973360.590.42+270-8.62+18.48.07+33,064050.16
'25/12/29210215209210+0.98+0.472.82413580.670.52+930+9.35+1027.99-73,061050.16
'25/12/26215215207209-3.9-1.833.662967440.40.63-44.60-2.82-47.47.79+323,068-250.16
'25/12/24219219211213-1.46-0.683.642481,3670.180.54-460-7.62-53.67.83+183,036070.23
'25/12/23217222214215+1.46+0.693.435781,0430.551.29-350-3.78-38.87.91+13,018070.23
'25/12/22210214209213+4.88+2.342.342936920.420.64+1600+7.93+1687.97-433,017+270.23
'25/12/19211211205208002.812341,2180.190.5-90-3.2-12.27.62-23,060-150.16
'25/12/18210210205208-2.44-1.162.312971,1260.260.63-30-6.57-9.577.59-123,062060.2
'25/12/17212216209211+0.98+0.473.262881,9440.150.63+150-10+4.987.59-93,074060.2
'25/12/16210220210210-1.95-0.924.618171,1260.731.79-1170+12.9-1047.56+603,083060.19
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
'25/12/15202212201212+5.86+2.845.452804650.60.6+1060+10+1167.75-73,023+160.2
'25/12/12207208205206001.421636700.240.34+350+0.87+35.97.52+23,030050.17
'25/12/11210210205206-1.95-0.942.582735060.540.58+400+8.79+48.87.42+203,028-150.17
'25/12/10209210204208-1.46-0.72.82207800.280.47-420-1.95-43.97.23+303,008-360.2
'25/12/09213216206209+3.9+1.94.515367410.721.16-150+2.59-12.47.3-102,978+190.3
'25/12/08207207204205+0.49+0.241.672543140.810.53+1380+4.71+1437.27-52,988-280.27
'25/12/05207209202205-1.95-0.943.542063720.550.43-60-2.39-8.396.97-72,9930100.33
'25/12/04210211205207-1.46-0.72.811925790.330.41+320-0.11+31.96.93-193,0000100.33
'25/12/03211211207208-0.49-0.231.641482540.580.32+70-3.53+3.476.85-13,0190100.33
'25/12/02212214207209-1.95-0.933.012321,4010.170.5-350-8.9-43.96.73-83,020-1100.33
'25/12/01210220210211+2.93+1.414.937431,3440.551.63-134+30+15.4-88.66.73+593,028-8110.36
'25/11/28205210205208+2.44+1.192.142094830.430.45+620+4.09+66.16.95-122,9690190.64
'25/11/27208209205205-0.49-0.241.661817270.250.38+400-6.21+33.86.82-82,981-2190.64
'25/11/26204209204206+2.93+1.442.42801,5440.180.59+440-15+296.73+152,989-3210.7
'25/11/25206206203203001.921841,7400.110.39+60-4.04+1.966.63-32,974+1240.81
'25/11/24202204198203+6.34+3.233.232306670.340.48+520+7.7+59.76.6-172,977-1230.77
'25/11/21200201194197-3.9-1.953.163061,6880.180.62+64+10-6.6+67.46.46-262,994+1240.8
'25/11/20204205200201+2.93+1.482.723121,1160.280.64+250+4.37+29.46.29+83,020-6230.76
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
'25/11/19195198191198+2.44+1.253.253706810.540.74+1200+7.9+1286.24-333,012+3290.96
'25/11/18203203187195-11.7-5.667.558883,5430.251.77+1550-214-59.35.93-843,045+14260.85
'25/11/17205210204207+3.42+1.682.882604430.590.55+110+4.24+15.25.59+73,129-1120.38
'25/11/14206207203204-5.86-2.81.863898410.460.82-220-9.66-31.75.47-413,122+1130.42
'25/11/13213213208209-3.42-1.612.292159360.230.46-270+1.48-25.55.52-243,1630120.38
'25/11/12212217211213+3.42+1.632.82781,4860.190.61+410+24.5+65.55.56+173,187-2120.38