≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6643 M31 (還原股價) / K線圖(日)

6643 M31

日期: 09/24權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
515476.5+38.5+8.08%11.12%471524471
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,18516.36億6,767471股/筆513.811.54542.12.92
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)
9604.65億2,481387張/筆485-13 (-2.66%)

連續漲跌: 首日上漲  ( +38.5元 / +8.08%)

財報評分: 最新57分 / 平均74分

上櫃指數: 412.99 (-0.77 / -0.19%)

新聞及公告

• M31攜手Ambiq推台積電N12e超低功耗IP 搶AI邊緣商機 (Anue鉅亨 09/24 10:49)

• M31擴大與Rambus技術合作 強化MIPI一站式解決方案 (Anue鉅亨 09/17 12:59)

• M31擴大與Rambus技術合作 強化MIPI一站式解決方案 (PR Newswire 09/17 11:58)

• M31受邀參加國泰證券舉辦之「第三季產業論壇」 (公告訊息 08/19 14:02)

• M31115年第一次私募普通股收足股款暨增資基準日 (公告訊息 08/12 16:51)

• 股王信驊業績報佳音　股價漲逾6%重回17000 (ETtoday新聞雲 08/06 11:55)

• M31私募引進信驊作為策略性投資人 深化雙方AI伺服器IP合作 (Anue鉅亨 08/06 10:27)

• M31董事會決議2026年第1次私募普通股定價及應募人資訊 (公告訊息 08/05 16:39)

• M31董事會通過2026年第2季合併財務報告 (公告訊息 08/05 16:39)

• M31董事會通過之各項議案 (公告訊息 08/05 16:39)

• M31115年第2季財務報告董事會預計召開日期為2026年8月5日 (公告訊息 07/28 16:01)

• M31受邀參加永豐金證券線上法說會 (公告訊息 07/14 14:20)

• M31調整現金股利配息率 (公告訊息 07/06 16:09)

• M31訂定除息基準日 (公告訊息 07/06 16:09)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6643 M31 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共1,863日｜股價已還原
成交價: 515元 (+38.5元/ +8.08%)成交張數: 3,185張成交金額: 16.4億元
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522高
近77日新高
首日上漲
(+38.5元/ +8.08%)
第108高
近107日新高
第203高
近95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
515元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年15年20年今年
01/02
~09/24
起算價478438424414495455446793664288---376
漲跌價+37+77+91.5+100+20.4+60.3+69.3-278-149+227---+139
漲跌幅+7.74%+17.6%+21.6%+24.2%+4.12%+13.3%+15.5%-35%-22.4%+79%---+37%
振幅11.1%19.3%29.3%29.9%34.9%80.5%82.1%70.9%205%544%---97.3%
成交張數6,0438,1081.01萬1.56萬3.59萬10.8萬21萬41.3萬73.8萬150萬---17.4萬
成交金額30.5億40.1億48.6億72億161億563億1,019億2,335億6,177億1.04兆---868億
週轉率14.4%19.3%24%37.1%85.4%256%498%981%1753%3563%---414%

* 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
'26/09/24471524471515+38.5+8.0811.13,1856,7670.4716.4+221+10+79.4+310
'26/09/23497501475476-13-2.665.319602,4810.394.65-15.60-73.3-88.915-452,055-23693.36
'26/09/22482520482490+11.5+2.417.951,8984,7600.49.47-48.40+30.6-17.814.9+302,100+11924.38
'26/09/21461486457478+20+4.376.331,1082,8550.395.24-16.70+39.2+22.515+812,070+13813.91
'26/09/18450458440458+20+4.574.229581,8070.534.33+1150+33+14815+181,989+9683.42
'26/09/17425451425438+18+4.296.197841,5620.53.45+2190+17.6+23714.7-111,971+16592.99
'26/09/16414426410420+10+2.443.781764050.430.74+290+6.44+35.414.1-41,982+1432.17
'26/09/15420420410410-10.5-2.52.52076260.330.86-53.50-17.9-71.413.9+71,986-20422.11
'26/09/14402432400420+14.5+3.577.884389700.451.84+44.20+24.8+6914+281,979+23623.13
'26/09/11419419406406-17.5-4.133.074061,4750.281.66-1620-40.7-20313.8+111,9510392
'26/09/10430434423424-9.5-2.192.662788570.321.19-230-7.14-30.114.2-41,940-13392.01
'26/09/09446446432433-5-1.143.084551,1840.382-82.20-15-97.214.2+161,944-3522.67
'26/09/08418452414438+27+6.5791,0332,6820.394.51+63.7+15+39.4+11814.3-111,928+15552.85
'26/09/07416416408411+3.5+0.861.841765050.350.72-2.130+3.14+1.0114.1-21,939-1402.06
'26/09/04410414406408+4.5+1.121.991614830.330.66-31.80-2.04-33.814-11,941+1412.11
'26/09/03418423402403-13-3.124.933121,3230.241.28-1350-8.77-14414+61,942-1402.06
'26/09/02424424413416-6-1.422.612018590.230.84-450-3.59-48.514.3+111,9360412.12
'26/09/01412438412422+10.5+2.556.25901,0790.552.51+92.60-0.72+91.914.6-601,925+1412.13
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
'26/08/31428432412412-25.5-5.844.691,2441,5090.825.15-1940-21.2-21514.4+861,985-3402.02
'26/08/28446458437437-5.5-1.244.752588750.291.15-4.730-15-19.714.9+41,8990432.26
'26/08/27432450428442+9.5+2.194.973561,2700.281.57+49.30+17.5+66.814.9-321,895-3432.27
'26/08/26418443415433+18.5+4.466.764341,1260.391.88+77.10+18.4+95.514.8-201,927+1462.39
'26/08/25402414399414+8.5+2.093.821374530.30.56+27.20+1.7+2914.6-101,947+1452.31
'26/08/24416419406406-10-2.43.121076860.160.44-29.70-0.81-30.514.4-31,957+1442.25
'26/08/21412416408416+7+1.711.961184360.270.49+40-2.05+1.9514.5-71,9600432.19
'26/08/20420420405409-0.5-0.123.541435040.280.58-49.90+1.61-48.314.5+141,9670432.19
'26/08/19396417396410-1-0.244.992398100.30.98-44.4+30-1.02-15.514.6+131,953+3432.2
'26/08/18433434410410-21.5-4.985.443771,5590.241.58-91.60-18-11014.701,940-1402.06
'26/08/17440440428432-8-1.822.732699300.291.16+470-17.1+3014.4-71,940-16412.11
'26/08/14450451440440-7.5-1.682.462617630.341.16+12.30-10.7+1.5614.2-231,947-1572.93
'26/08/13456467448448-9-1.974.275551,3310.422.52+74.1-1-15.3+57.813.9+311,970-18582.94
'26/08/12452461450456+6.5+1.442.443688990.411.68+68.10+1.62+69.713.4-211,9390763.92
'26/08/11441456440450+9+2.043.515211,0460.52.35-2.140+20+17.913.2-41,960+16763.88
'26/08/10442450438441+4+0.922.753729360.41.6513.2-121,964+4603.05
'26/08/07456476432437-18-3.969.561,3432,8710.476.04-130+10-15.5-13513.2+511,976-19562.83
'26/08/06430455421455+41+9.98.211,1392,0450.565.02-1370+62.7-74.413.4+291,925+10753.9
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
'26/08/05418432405414006.524221,0390.411.76-38.3-60+2.02-96.213.6+191,896+3653.43
'26/08/04408422401414+5.5+1.355.022536070.421.04-13.70-0.78-14.513.7-131,877-51623.3
'26/08/03392416385408+16+4.087.773798070.471.53+67.10+6.64+73.813.7+71,89001135.98
'26/07/31385403383392+25.5+6.955.456041,0420.582.37+59+50+19.7+12913.5-91,883+51136
'26/07/30369386362367-11-2.916.225411,4610.372.02-24.70-13.8-38.513.2-311,892+311085.71
'26/07/29424426374378-38-9.1312.41,0742,7510.394.16-92.70-32.7-12513.1-1271,923+73774
'26/07/28426465416416-19.5-4.4811.41,0192,2320.464.49+86.10+9.45+95.512.9+92,050-340.2
'26/07/27418439412436+11.5+2.716.374138360.491.76+9.040+9.18+18.212.702,041+770.34
'26/07/24422434409424+4.99+1.195.834429130.481.87+190+10.2+29.212.7-192,041000
'26/07/23432442419419-3.99-0.945.543318680.381.42-61.30+1.43-59.912.5+252,060000
'26/07/22426433423423+4.49+1.072.382506770.371.07+230+2.08+25.112.4-172,035-100
'26/07/21429435417418-11-2.564.186451,4480.452.74-79.60-4.96-84.512.3+322,052-3410.05
'26/07/20391429389429+38.9+9.9610.31,3752,2370.615.67+4560+21.6+47812.5-1132,020+32351.73
'26/07/17409409390390-20.4-4.984.494992,1450.231.98+23.10-3.08+2011.4-472,133-330.14
'26/07/16422435409411-14-3.296.223911,1520.341.64-10.30-10.2-20.511.3-752,180060.28
'26/07/15419426417425+5.48+1.312.142697290.371.14+16.60+6.58+23.211.2+72,255-160.27
'26/07/14441441402419-19.9-4.548.855101,9710.262.13+40.60-14.8+25.811.1-992,248-870.31
'26/07/13448448436439-1.5-0.342.832938090.361.3+72.60+1.12+73.811-592,3470150.64
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
'26/07/09449455439441-18.9-4.123.365382,2850.242.4-85.60-9.72-95.310.8+22,406-3150.62
'26/07/08465474454460-3.99-0.864.414191,3640.311.94+5.950-4.93+1.0111+282,404-3180.75
'26/07/07496504463464-31.4-6.348.165571,7630.322.67-97.80-20.6-11810.8+72,376-17210.88
'26/07/06520520489495-14.5-2.845.974951,5090.332.48-89.70-15.8-10610.9+52,369-7381.6
'26/07/03491534488510+12.5+2.519.439922,2950.435.16-670+19.4-47.611+152,364+1451.9
'26/07/02469497457497+22.4+4.738.513289220.361.59+67.20+11+78.311+92,349+4441.87
'26/07/01483486472475002.942516990.361.21+210-0.55+20.510.8-22,340-1401.71
'26/06/30470482467475+17.5+3.823.162988270.361.42+36.20+5.92+42.110.7-22,342-5411.75
'26/06/29463473457457-1.5-0.333.592698650.311.25-11.50+0.88-10.610.6-82,344+16461.96
'26/06/26490491459459-35.9-7.266.455221,9080.272.49-1080-18.1-12610.6+82,352+5301.28
'26/06/25505518494495-4.99-14.695851,3620.432.97-58.20+3.41-54.810.8-122,3440251.07
'26/06/24481502479500+10.5+2.144.593801,0820.351.85-49+5+6.37-37.710.9+232,356-2251.06
'26/06/23499508489489-9.47-1.93.84031,1330.362-160+2.22-13.711-182,333-1271.16
'26/06/22507523489499+5.98+1.216.888032,1590.374.03-71.2-138+9.79-19911+572,351+1281.19
'26/06/18487494479493+11.5+2.383.213981,0720.371.96-8.240+8.39+0.1411.1+172,294+4271.18
'26/06/17479483475481-1-0.211.553451,1810.291.66-71.70-3.47-75.111-32,2770231.01
'26/06/16496500479482-9.47-1.934.264391,2930.342.14+9.950-5.16+4.7911.1-332,280-1231.01
'26/06/15485497483492+20.9+4.452.975121,4010.372.52-1290+11.9-11811-12,313-5241.04
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
'26/06/12478478466471+17.5+3.852.643751,2760.291.77-1.80+7.1+5.311.3-372,314+20291.25
'26/06/11465470436453-11.5-2.477.38322,6950.313.78+1380-12.2+12611.2-1232,351+190.38
'26/06/10492501465465-29.9-6.057.267863,3530.233.8+19.90-17.2+2.710.9-452,474-280.32
'26/06/09508508490495-4.99-13.498312,3750.354.15-27.90+7.52-20.410.6-82,519-38100.4
'26/06/08500500500500-54.8-9.8903692,6790.141.85+0.20-48.4-48.210.6+462,527+31481.9
'26/06/05555567531554-4.99-0.896.65961,9030.313.29+20.10-4.4+15.710.7-12,481-5170.69
'26/06/04575576559559-16-2.772.955571,8730.33.15-42.80-3.21-4610.6+162,482-13220.89
'26/06/03586594569575004.336211,7420.363.62-1050-1.43-10710.7+332,4660351.42
'26/06/02586588559575+1+0.175.036421,8950.343.71+11.80-6.57+5.1910.9+162,4330351.44
'26/06/01578593570574-3.99-0.693.975142,1790.242.99+35.30-10.3+2510.9-22,417-1351.45
'26/05/29573583565578+17+3.023.26101,5980.383.52+13.4+3+8.71+25.110.8+72,4190361.49
'26/05/28596609555561-34.9-5.859.031,1784,3660.276.85-560-31.9-87.910.6+342,412+4361.49
'26/05/27628630587596-17.9-2.926.981,0933,3570.336.64-1510-43.7-19510.7+802,378-2321.35
'26/05/26617628594614+9.97+1.655.611,1393,2550.356.96-35.70-28.3-6410.9+132,298-1341.48
'26/05/25607620603604+4.99+0.832.838602,9190.295.27-1100-10.4-12010.8-342,285+2351.53
'26/05/22596603589599+13+2.212.386061,6810.363.63-340+28.9-5.0611+192,319+6331.42
'26/05/21583601581586+24.9+4.443.557551,8490.414.46-20.9-15+18.1-17.911.1+272,3000271.17
'26/05/20559585547561+1+0.186.769342,2450.425.3-47-10+2.55-54.411.1-72,273+2271.19
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
'26/05/19606607557560-49.9-8.178.171,3424,1820.327.78+135-12-62.8+60.511.2-92,280-5251.1
'26/05/18601615593610-6.98-1.133.559172,8980.325.53-45.20+2-43.210.8+272,289+7301.31
'26/05/15643664605617-19.9-3.139.231,7764,9820.3611.3+720-31.5+40.510.8-1162,262+7231.02
'26/05/14669669630637-17-2.595.951,3394,7230.288.63-1550-57.6-21210.6-22,378-5160.67
'26/05/13678711639654-40.9-5.8810.31,9735,6510.3513.2-117+1-60.3-17610.9-862,380-7210.88
'26/05/12681728675695+14+2.057.763,1266,5880.4722-66+5+4.43-56.511.1-212,466-9281.14
'26/05/11635681629681+61.8+9.988.371,6042,8520.5610.7-49.20+73.2+23.911.2+1702,487+15371.49
'26/05/08644658601619-24.9-3.878.827352,2660.324.64+30.10-41.4-11.411.3-722,317-3220.95
'26/05/07635648629644-3.99-0.622.924821,8610.263.1+360-3.68+32.311.2-402,3890251.05
'26/05/06660660608648+9.97+1.568.121,1123,0200.377.11+29.8+2-29.5+2.2611.2-212,429-49251.03
'26/05/05622658622638+37.9+6.315.981,1733,7830.317.6+48.1+2+44.4+94.516.2-452,450+45743.02
'26/05/04556600556600+53.8+9.858.031,0022,6930.375.93+360+62.9+98.916-562,495-5291.16
'26/04/30555556543546+5.98+1.112.43761,4420.262.08-80+20+1216-272,551-2341.33
'26/04/29526546515540+17.9+3.446.114001,4130.282.15+150+4.7+19.716+252,5780361.4
'26/04/28545545523523-18.9-3.54.245862,3300.253.1-78.30-58.6-13715.7+352,553-2361.41
'26/04/27581581538541-27.9-4.97.536442,5960.253.54+61.50-42+19.515.9-742,518-12381.51
'26/04/24579599561569+6.98+1.246.749292,7270.345.4-1100+40.4-69.315.7+162,592+9501.93
'26/04/23629643562562-61.8-9.912.95,18210,2040.5130.9-138+35-191-29416-732,576-22411.59
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
'26/04/22574633574624+47.9+8.310.22,9646,5140.4518.6+587+34+34.1+65516.3-552,649+19632.38
'26/04/21563586554576+21.9+3.965.764,3807,6140.5825-566+68+39.9-45814.8+242,704-12441.63
'26/04/20516554512554+49.9+9.888.53,2946,4470.5117.6-98.4-1+199+99.216+2262,680+32562.09
'26/04/17488521487505+14+2.856.912,5724,3990.5813+1310+51.5+18216.2-1172,4540240.98
'26/04/16486494483491+5.98+1.232.261,0542,0320.525.16+140-1+2.62+14215.8-472,571+1240.93
'26/04/15498498476485+1+0.214.431,0962,1810.55.33+32-2-3.74+26.315.3-422,618-3230.88
'26/04/14468491465484+24.9+5.435.541,5632,9470.537.5+3960+75.2+47115.1-252,660+2260.98
'26/04/13453459441459+5.98+1.323.967482,0070.373.37+340+3.51+37.514-262,685+3240.89
'26/04/10466467445453-19.4-4.124.651,8043,9440.468.23-3920-107-49913.9+1202,711+14210.77
'26/04/09480485471472-4.49-0.942.937751,4550.533.71-640+2.42-61.614.8-332,591+170.27
'26/04/08471488469477+15+3.244.11,0821,8700.585.19+106-5+59.4+16014.9-722,644+260.23
'26/04/07476479457462-7.98-1.74.678261,8670.443.86-1650-25.7-19114.4+132,716040.15
'26/04/02490495469470-15-3.095.351,0852,1600.55.21-650-29-9414.6-82,703-640.15
'26/04/01489502482485+11+2.324.211,5422,4300.637.58-60-0.52+4.84-55.714.6-572,711+2100.37
'26/03/31484502468474-17.5-3.556.91,9923,1220.649.65-3030-12.1-31514.6+482,768-1080.29
'26/03/30471494464491+12.5+2.66.151,2062,3870.515.79-1430+26.2-11715.2+32,720-2180.66
'26/03/27455486454479+23.9+5.267.131,9533,2680.69.29+2380+64.6+30315.5-552,717+12200.74
'26/03/26471482451455-12.5-2.676.721,0792,2450.485.03-2250-29.5-25514.8+482,772+280.29
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
'26/03/25472484467467+8.48+1.853.77631,3720.563.62-520+13.5-38.515.1+152,724+260.22
'26/03/24482490456459-11-2.347.228341,7910.473.92-94-4-38.6-13715.1+82,709+140.15
'26/03/23467491461470-13-2.696.29101,8420.494.35+65.70-12+53.715.2-972,701030.11
'26/03/20521524481483-20.9-4.168.511,5503,2480.487.76-1810-72.7-25415+912,798+330.11
'26/03/19482515471504+21.4+4.459.12,2554,2330.5311.2+186-1+61+24615.4+1602,707000
'26/03/18471492471482+16.5+3.534.391,3072,3360.566.32-43.5-1+92.7+48.214.8+42,547000
'26/03/17467475462466+6.48+1.412.936411,1670.553.02+67-1+11.4+77.414.9-62,543000
'26/03/16472473458459-7.98-1.713.27351,5210.483.41-1340-10.2-14414.8+162,549-800
'26/03/13481493467467-17.9-3.75.341,1842,3970.495.7-41.10-12.1-53.215+42,533-2580.32
'26/03/12491497475485+7.48+1.574.492,1663,3270.6510.6+433-1-0.27+43215.1+152,529-2331.3
'26/03/11444481444478+32.9+7.48.31,2752,4730.525.97+4000+45.6+44514.1+82,514+18351.39
'26/03/10433447428445+28.4+6.834.556271,2270.512.75+1480+18.1+16612.7-652,506+3170.68
'26/03/09411426410416-35.4-7.843.538642,1080.413.59-120-37.5-49.512.3-202,571-14140.54
'26/03/06451457445452-4.99-1.092.626031,1230.542.73+27.10-5.97+21.112.2-552,591-7281.08
'26/03/05468470449457+7.98+1.784.671,2761,9850.645.89-34.90-8.77-43.612.1+322,646+3351.32
'26/03/04435465426449+9.47+2.168.971,6282,9440.557.29+166+14+26.7+20712.2-672,614+9321.22
'26/03/03454462438439-14.5-3.195.278511,8340.463.81+320-40.7-8.6611.7+142,681-12230.86
'26/03/02432461429454+2.99+0.667.087971,6790.473.57+25.1+15+13.3+53.411.6-432,667-3351.31
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
'26/02/26439461435451+8.97+2.035.761,2522,2950.555.66+84.3+15+0.39+99.711.6-1292,710+4381.4
'26/02/25427451427442+14.5+3.385.61,0992,4140.464.85+410+21.4+62.411.4-232,839+2341.2
'26/02/24408433408427+18.9+4.646.111,2252,2590.545.18+68.9-165+42.2-53.911.2-342,862+5321.12
'26/02/23426429405408-14-3.315.551,2393,7620.335.13-264-176-1.4-44111+1382,896-12270.93
'26/02/11435447422422-16.5-3.755.681,4103,7360.386.09-1430-14.8-15811.6+1302,759-6391.41
'26/02/10458471439439-20.9-4.566.941,4623,1930.466.59-103-92-14.8-21012+602,629+1451.71
'26/02/09471474448460-12-2.545.52,1643,7820.579.93-1600-30.3-19012.2-452,569-22441.71
'26/02/06479484460472-15-3.074.821,4482,6260.556.86-80.80-44.7-12512.6+52,614-4662.52
'26/02/05492521480487-11.5-2.38.112,2644,0840.5511.4-33.20+2.23-3112.7+682,609+3702.68
'26/02/04462503459498+28.9+6.169.252,3834,3310.5511.6-530+90.8+37.812.7+602,541+14672.64
'26/02/03440472428469+40.4+9.4210.11,0672,4210.444.81+1130+14.6+12812.9-1082,481+21532.14
'26/02/02454459428429-38.9-8.326.611,3923,1670.446.14-1440-60.9-20512.6+392,589-32321.24
'26/01/30482484467468-16.5-3.43.61,4243,6360.396.75-246+1-24.1-26912.9+932,550-5642.51
'26/01/29477495467484+6.98+1.465.962,0273,4730.589.83+134+169+30.9+33413.4-1132,4570692.81
'26/01/28496505477477-12.5-2.555.72,5244,4350.5712.4-202+241-111-72.313-982,570-3692.68
'26/01/27465505458490+29.9+6.5110.23,0325,5590.5514.8+269+230+27.4+52612.9+192,668+5722.7
'26/01/26432465427460+32.4+7.588.751,7503,5800.497.91+2550+113+36812.2+862,649+24672.53
'26/01/23428443427427+1.99+0.473.879851,6340.64.29-340+0.7-33.311.6-572,563+5431.68
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
'26/01/22421433416425+9.47+2.284.086731,3830.492.87+820+10.6+92.611.7-272,620+1381.45
'26/01/21421430416416-8.97-2.113.44901,2080.412.06-450-26.5-71.511.4+52,647-1371.4
'26/01/20419432415425003.996981,5490.452.96-100+3+23.7-73.311.6+152,642+2381.44
'26/01/19404428404425+22.4+5.586.071,0021,9410.524.2+1080+38.6+14711.8-452,627+2361.37
'26/01/16416422402402-3.99-0.984.916151,7240.362.52-200+0.38-19.611.5+332,672-2341.27
'26/01/15416419406406-11.5-2.743.14821,8420.261.98-150-15.2-30.111.6+112,639-6361.36
'26/01/14425437417418-6.48-1.534.587691,9260.43.27-1840-16.3-20011.6+622,628-4421.6
'26/01/13435437419424-9.47-2.184.146911,5180.462.95+930+3.95+9711.8-122,566-23461.79
'26/01/12433442428434+4.49+1.053.256851,3860.492.98-1870+11.3-17611.5+402,578+3692.68
'26/01/09439441425429-10.5-2.383.748291,9660.423.59-13+2-30.1-41.111.9-92,538-9662.6
'26/01/08452471439440-10.5-2.337.093,1445,5480.5714.4-1170-32.7-14911.9-62,547-22752.94
'26/01/07429450422450+40.9+9.996.822,2274,4820.59.77+2010+93.8+29512.2-842,553+37973.8
'26/01/06387414384409+27.4+7.187.71,2302,6960.465+1880+24.7+21311.7-742,637+7602.28
'26/01/05394395377382-8.48-2.174.475521,7590.312.12-1250-5.95-13111.2+332,711+1531.95
'26/01/02377393377390+14.5+3.854.387381,5160.492.88+49.30+17.9+67.311.502,678-1521.94
'25/12/31372386372376+2.99+0.83.743688920.411.4-940-0.89-94.811.4+152,6780531.98
'25/12/30372375370373-2.99-0.81.461806110.30.67+140-4.22+9.7811.602,663-1531.99
'25/12/29377378370376+2.49+0.672.142537410.340.95+360-2.22+33.811.6-12,663-2542.03
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
'25/12/26380380373373-4.49-1.191.852941,3480.221.11-210-1.46-22.511.4-202,664+2562.1
'25/12/24380384377378-2.49-0.661.832349040.260.89-680-1.6-69.611.4+82,684+1542.01
'25/12/23385388380380-4.99-1.292.072429310.260.93-66.90-4.69-71.611.4+172,6760531.98
'25/12/22389391384385+1.5+0.391.952036880.290.79-490-1-5011.5+72,659-1531.99
'25/12/19382388381384+4.49+1.181.842175760.380.84-140+7.44-6.5611.6-112,652+2542.04
'25/12/18385385377379-3.99-1.041.953561,4600.241.36-900+0.45-89.611.6+62,663-17521.95
'25/12/17388391383383-5.48-1.412.053851,6240.241.49-1150-2.69-11811.6+292,657-7692.6
'25/12/16396398385389-7.48-1.893.45562,1140.262.17-1670-6.72-17411.8+382,628-12762.89
'25/12/15393399389396-4.49-1.122.494201,5720.271.66-1340-3.89-13812.1+222,590-1883.4
'25/12/12404409400401-1.99-0.52.233621,4020.261.46-1840-0.73-18512.3+262,568-3893.47
'25/12/11414419403403-8.97-2.183.876362,1600.292.6-2880-5.92-29412.7+572,542+5923.62
'25/12/10414417412412-1.5-0.361.333191,6620.191.32-1180-0.51-11913.1+162,485-2873.5
'25/12/09423423413413-7.48-1.782.373581,5030.241.49-1010-6.11-10713.4+72,469-11893.6
'25/12/08428433421421-4.49-1.062.933269360.351.39-470+0.72-46.313.6-152,46201004.06
'25/12/05437439423425-12-2.743.656001,8790.322.58-2460-4.16-25013.7+542,477-181004.04
'25/12/04451452437437-13.5-2.993.214351,2600.341.93-380-17.7-55.714.2-362,423-141184.87
'25/12/03454459447451+5.48+1.232.586991,5180.463.17+320+9.23+41.214.2-82,459+151325.37
'25/12/02446456444445+2.49+0.562.76101,1560.532.75+900+1.49+91.514-242,467+21174.74
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
'25/12/01448451442443002.144559580.472.03-770-1.85-78.813.7+342,491-21154.62
'25/11/28433445433443+7.48+1.722.754599950.462.03+1690+4.7+17413.8-672,457+61174.76
'25/11/27437446433435+1.5+0.342.994319520.451.89+10.80-18.5-7.6813.4+142,524-31114.4
'25/11/26439441431434+2.99+0.692.435231,1810.442.29-290-8.74-37.713.4+282,510-11144.54
'25/11/25418437418431+21.9+5.374.638891,5390.583.8+2940+51.8+34613.4-892,482+121154.63
'25/11/24409424401409+9.97+2.55.757381,1590.643.06+49.40+3.2+52.612.702,571+41034.01
'25/11/21404417396399-18.9-4.535.016091,7850.342.46-1860-8.46-19412.6+312,571+6993.85
'25/11/20420427412418+15+3.713.715849510.612.45+1220+6.75+12913-292,540+3933.66
'25/11/19419426402403-11-2.655.787181,5290.472.96-1520-13.8-16612.7+152,569-5903.5
'25/11/18441443410414-30.4-6.857.39312,1620.433.98-3110-31.4-34213+662,554-9953.72
'25/11/17427449420444+24.4+5.826.891,0381,9820.524.57+3010+49.1+35013.6-362,488+121044.18
'25/11/14427432420420-13-32.884071,1030.371.74-530-1.84-54.812.8+112,524-13923.65
'25/11/13436438427433-3.49-0.82.513858660.441.67+7.030+1.28+8.3112.9-72,513+21054.18
'25/11/12433440426436+2.99+0.693.345521,2030.462.4+71.90-0.8+71.112.8-32,520-121034.09
'25/11/11450456431433-16.5-3.665.439022,0910.433.99-450-58.5-10412.6+292,523+41154.56
'25/11/10438457428450+15+3.446.541,4722,7380.546.59-20.50+23+2.4812.7-172,494+101114.45
'25/11/07421452420435+8.48+1.997.491,5082,8410.536.63+510+31.5+82.512.7-222,511-61014.02
'25/11/06402432402426+28.9+7.287.41,2512,7530.455.29+1840+24.5+20812.5-742,533-181074.22
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
'25/11/05409409382397-11.5-2.86.711,0782,6000.414.23-630-13.8-76.812.1+72,607-521254.79
'25/11/04422428408409-8.97-2.154.776961,4720.472.92-92.80+16.1-76.712.2+452,600+451776.81
'25/11/03410420405418+10.5+2.573.674448750.511.85+660+5.96+7212.3-262,555+251325.17
'25/10/31408417407407-1-0.242.323387840.431.39+3.570+2.56+6.1212.1-42,581+231074.15
'25/10/30414418405408-3.99-0.973.263791,2230.311.56-120+2.74-9.2612+172,5850843.25
'25/10/29414420412412+3.49+0.851.953217500.431.34+25.20-3.66+21.512-92,568-1843.27
'25/10/28421421407409-10.5-2.53.334961,7810.282.04+340-9.6+24.412+142,577-3853.3
'25/10/27434436419419-7.98-1.874.084391,2210.361.86-450-9.1-54.111.8+382,563-2883.43
'25/10/23434435425427-13-2.942.273891,0020.391.67-1660-6.95-17311.9+242,525-7903.56
'25/10/22437441433440+2.99+0.681.823167660.411.39-130+10.1-2.8512.3-72,501-10973.88
'25/10/21418442418437+20.4+4.95.749201,7660.524.02+1540+14.6+16912.3-182,508+41074.27
'25/10/20424424416417-6.98-1.651.762971,0570.281.25-45-1-5.56-51.511.9+152,526-21034.08
'25/10/17425430421424-3.99-0.931.982808160.341.19-37-3.51-1.74-42.212-12,511-71054.18
'25/10/16420431420428+13+3.122.645281,2680.422.26+65.6-1+4.83+69.412.1-262,512+31124.46
'25/10/15407415404415+13.5+3.352.863778860.431.55+136-0.1+0.7+13711.9-382,538+131094.29
'25/10/14420426401401-12-2.95.916312,0950.32.61+68.60-14.3+54.311.5-522,576+11963.73
'25/10/13412416405413-20.4-4.712.535962,2460.272.46-66-1-1.15-68.111.3+22,628-1853.23
'25/10/09439444431434-4.99-1.142.844591,4510.322.01-73.50-0.02-73.511.402,626-6863.27
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
'25/10/08434439422439+5.48+1.273.917331,5140.483.17+1300+4.99+13511.6-902,626-4923.5
'25/10/07434446433433002.886071,4620.422.66+1130-1.78+11111.2-352,716+24963.53
'25/10/03443447432433-7.48-1.73.286102,1140.292.67+16-15-10.4-9.4511-642,751+3722.62
'25/10/02460460441441-14-3.074.283831,4990.261.72-62.70-4.75-67.510.8+72,815-3692.45
'25/10/01455462452455+1+0.222.093979710.411.82+810-10.7+70.310.9-192,808-3722.56
'25/09/30452455438454+7.98+1.793.84541,1560.392.05+37.60-3.01+34.610.7-122,827-18752.65
'25/09/26450452429446-5.98-1.325.089382,7690.344.14+97.3-3.4-23.1+70.810.6-202,839-1933.28
'25/09/25443454442452+5.98+1.342.686921,9780.353.1+76.7-1+23+98.710.3-122,859+14943.29