≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2606 裕民 / K線圖(日)

2606 裕民

日期: 10/08期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
74.974.5+0.4+0.54%1.61%74.375.574.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,4401.08億1,2321.17張/筆75.091.5711.050.16
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)
1,9151.42億2,618731張/筆74.41-0.8 (-1.06%)

連續漲跌: 首日上漲  ( +0.4元 / +0.54%)

財報評分: 最新57分 / 平均61分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 9月營收裕民年增25.68%、中航年增28.18%　中航新船添Q4業績 (ETtoday新聞雲 10/08 19:00)

• 高雄港啟動生質燃油加注 陽明、萬海加註1200萬公噸創綠色航運新紀元 (Anue鉅亨 10/05 19:24)

• 裕民看好中小型散裝船後市 朝百船計畫邁進 (Anue鉅亨 10/01 09:56)

• 裕民決定加訂4艘超輕便、2艘大海岬　累計建造中船將達20艘 (ETtoday新聞雲 09/30 16:39)

• 子公司裕民航運(新加坡)公司取得營業用資產之相關資料 (公告訊息 09/30 14:30)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 代重要子公司裕民航運(新加坡)私人有限公司公告發放現金股利事宜 (公告訊息 09/16 13:51)

• 裕民受邀參加永豐金證券舉辦之2026 Q3產業論壇 (公告訊息 09/15 13:44)

• 快訊／超大油輪日租逼近百萬美元、是成本價31倍　史上首見 (ETtoday新聞雲 09/14 14:53)

• 快訊／超大油輪運價日租逼近百萬、是成本價31倍　史上首見 (ETtoday新聞雲 09/14 14:53)

• 裕民8月營收17.32億元、年增18.16%　高運價反應在10月 (ETtoday新聞雲 09/10 17:32)

• BDI創58個月新高、海岬型船11個工作日漲34%　法人估Q4更強 (ETtoday新聞雲 09/07 07:00)

• 〈熱門股〉散裝業下半年優於上半年 裕民股價創逾5年來新高 (Anue鉅亨 09/05 10:05)

• 海岬型船現貨與期貨運價雙破5萬美元　得益於動盪的全球物流環境 (ETtoday新聞雲 09/03 02:22)

• 颱風為散裝船運加分、BDI創近3個月新高　10與11月有望再攀高 (ETtoday新聞雲 08/31 07:00)

• 台股收漲663點收復45K　台積電漲15元至2415 (ETtoday新聞雲 08/26 13:34)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 航海王衝浪！裕民高掛漲停　聚焦航運股ETF 00960創新高 (ETtoday新聞雲 08/25 10:24)

• 〈台股開盤〉開低一度跌逾500點退守月線 靠航運、金融股奮力撐盤 (Anue鉅亨 08/25 10:20)

• 散裝航運旺季將至 估運價有望維持高檔至年底 (Anue鉅亨 08/24 12:15)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 代子公司裕民航運(新加坡)私人有限公司公告法人董事代表人異動事宜 (公告訊息 08/21 13:43)

• 航運股5檔漲停！唯一聚焦00960刷新高　00981A新建倉慧洋-KY (ETtoday新聞雲 08/21 12:29)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 散裝運價反映戰爭風險溢酬 航商看下半年樂觀居高檔 (Anue鉅亨 08/17 10:06)

• 裕民航運六度榮獲《HR Asia》亞洲最佳企業僱主獎　再摘人才躍升獎 (ETtoday新聞雲 08/16 13:31)

• 裕民H1獲利年增238%、EPS3.51元　運力破千萬噸並有LNG運輸船添利 (ETtoday新聞雲 08/11 17:58)

• 裕2026年度第2季合併財務報告提報董事會通過 (公告訊息 08/11 17:17)

• 六歲的超輕便型船賣到逾新造船九成三價　顯然估未來四年獲利強勁 (ETtoday新聞雲 08/06 16:57)

• 中遠航運累計訂造37艘大海岬型船　主要應付西非礦產長航程需求 (ETtoday新聞雲 08/02 18:14)

• 美伊衝突升級燃煤替代天然氣　法人估裕民今年EPS6.74元、16年新高 (ETtoday新聞雲 07/21 13:24)

• 裕民6月營收年增35,52%、H1營收年增26.3%　全年獲利看增五成 (ETtoday新聞雲 07/13 14:38)

• 裕2026年度第2季財務資訊預計提報之董事會日期 (公告訊息 07/06 15:33)

• 〈台股盤後〉海運、塑化及紡織神救援急拉900點收漲36點 單周大漲2208點 (Anue鉅亨 07/03 14:19)

2606 裕民 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共9,155日
成交價: 74.9元 (+0.4元/ +0.54%)成交張數: 1,440張成交金額: 1.08億元
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310高
近2日新高
首日上漲
(+0.4元/ +0.54%)
第2468低
近305日新低
第4392高
近127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
74.9元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價74.373.576.777.863.160.853.855.647.3572.922.2544.2536.560.4
漲跌價+0.6+1.4-1.8-2.9+11.8+14.1+21.1+19.3+27.55+2+52.65+30.65+38.4+14.5
漲跌幅+0.81%+1.9%-2.35%-3.73%+18.7%+23.2%+39.2%+34.7%+58.2%+2.74%+237%+69.3%+105%+24%
振幅3.77%4.35%6%11.1%34.5%37.2%53.3%61.8%81.6%66%339%170%281%41.6%
成交張數6,0651.2萬2.55萬6.58萬36.3萬73.2萬165萬391萬632萬1,098萬2,016萬2,153萬2,974萬113萬
成交金額4.56億9.03億19.1億50.2億262億502億1,066億2,470億3,792億6,307億1.16兆1.21兆1.76兆756億
週轉率0.72%1.42%3.02%7.79%42.9%86.6%195%462%748%1300%2386%2547%3520%134%

* 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
'26/10/0874.375.574.374.9+0.4+0.541.611,4401,2321.171.08+645+13+12.7+67124.4-333,784-1521.37
'26/10/0775.175.47474.5-0.8-1.061.861,9152,6180.731.42-381+63-49.2-36724.4-233,817-1531.39
'26/10/0674.476.874.175.3+1+1.353.632,7102,2911.182.05+931-4+2.01+92924.4-1133,8400541.41
'26/10/0575.975.974.274.3-1.6-2.112.242,3273,4910.671.74-569+21-38.9-58724.3+1373,953-7541.37
'26/10/0274.275.973.675.9+2.4+3.273.133,6492,4161.512.74+1,047+643+65+1,75524.4+2433,816+2611.6
'26/10/017474.273.173.5-0.1-0.141.491,7291,3531.281.27+17.4-3+5.77+20.224.3+163,573-3591.65
'26/09/3073.574.573.273.6+0.2+0.271.772,0631,5371.341.52+217+3+25.3+24524.3+1213,557+3621.74
'26/09/2975.875.873.173.4-3.3-4.33.524,9904,5701.093.7-2,045+1-39.2-2,08324.2+1723,436-42591.72
'26/09/2476.377.775.276.7003.262,9533,0770.962.26-210+52+31.2-12724.5+233,264-61013.09
'26/09/2376.977.476.176.7001.691,7111,8520.921.31-346+447+14.4+11524.6-863,241-21073.3
'26/09/2277.877.876.376.7-0.6-0.781.942,2752,3050.991.75-2960-28.3-32424.6-273,327-41093.28
'26/09/217878.376.977.3-0.1-0.131.812,3281,9261.211.81+342-59+11.3+29424.7-573,354-11133.37
'26/09/1877.377.575.777.4+0.4+0.522.342,6552,0421.32.05+361+10+114+48424.6-403,411-71143.34
'26/09/17767774.677+1+1.323.163,6533,3741.082.78-218+324+116+22224.6+1023,451+71213.51
'26/09/1674.977.574.676+1.4+1.883.895,7264,3171.334.36-422+743-10.2+31124.6+763,349-101143.4
'26/09/1575.77673.974.6-1.6-2.12.764,5043,8531.173.36-317+388-132-61.324.6-6503,273+141243.79
'26/09/1476.57775.276.2-0.3-0.392.352,8412,4461.162.16+4290-130+29924.7-1883,923+211102.8
'26/09/117779.376.376.5-1.9-2.423.835,1843,9871.34.02-7360-97.9-83424.6+1094,111-140892.16
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
'26/09/1079.781.777.878.4-1.3-1.634.896,4666,47015.14+7240-163+56124.7-914,002-202295.72
'26/09/0977.479.976.579.7+1.9+2.444.374,7094,2621.13.71+1,835+98+75.8+2,00824.6-264,093+52496.08
'26/09/0878.278.27777.8-0.8-1.021.532,4212,1281.141.88+202+108-156+15524.4-764,119-202445.92
'26/09/07797976.778.6+0.4+0.512.945,2873,7651.44.12-125-170+89.8-20524.4+964,195+42646.29
'26/09/047979.976.178.2004.867,7038,3500.926-919-2-92-1,01324.5+2954,099-372606.34
'26/09/03788077.278.2+3.1+4.133.7313,29510,6471.2510.5+2,028+131+278+2,43724.6+3583,804+1252977.81
'26/09/0275.376.473.875.1+0.1+0.133.473,8213,2921.162.86+389-6-20.1+36324.3-903,446-231724.99
'26/09/0174.57572.875-1.1-1.452.895,9345,5211.074.41-1,003+355-22.5-67124.3+653,536-231955.51
'26/08/3172.977.771.976.1+3.9+5.48.0311,4428,0921.418.68+4,1910+89.4+4,28024.4-5443,471+502186.28
'26/08/2873.874.270.972.2-2.1-2.834.447,8956,7461.175.68-1,496-734-101-2,33123.8+2874,015-751684.18
'26/08/2770.274.47074.3+2.3+3.196.1111,1426,7421.658.13+2,479-2+44.7+2,52124-1,3713,728+1272436.52
'26/08/267678.87172-6-7.691022,97416,4031.416.9-190-511-401-1,10223.7-1,3995,099-1781162.27
'26/08/257479.573.678+5.7+7.888.1655,86925,4832.1943.9+12,872-1,029-752+11,09123.8+2,2206,498+2192944.52
'26/08/2473.57672.172.3-0.3-0.415.3714,6059,9151.4710.8+1,986-71-69.5+1,84622.2+8154,278+7751.75
'26/08/2170.57370.272.6+2.4+3.423.9915,91110,0231.5911.5+4,5000+809+5,30922+3133,463+17681.96
'26/08/207070.468.470.2+0.7+1.012.887,9015,6531.45.5+1,093+516+189+1,79821.5+123,150+7511.62
'26/08/1968.669.96869.5+0.5+0.722.755,1725,0991.013.58+222-4-80.9+13721.3+1713,138+7441.4
'26/08/1868.469.96869+0.7+1.022.786,0064,2411.424.15+2,141+5+1.8+2,14821.3+1342,967+6371.25
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
'26/08/1766.768.766.368.3+2+3.023.625,0893,9381.293.45+2,356+56+379+2,79121-912,8330311.09
'26/08/1465.466.364.666.3+0.8+1.222.62,8951,8741.541.9+736-7+0.32+72920.8+122,924-6311.06
'26/08/13686865.165.5-1.9-2.824.33,6735,0640.732.41-1,8100-1.79-1,81120.7+1232,912+18371.27
'26/08/1267.968.466.867.4+1+1.512.413,8442,2251.732.6+1,2660-136+1,13020.9-442,789-27190.68
'26/08/1166.666.965.666.4-0.4-0.61.952,7553,5840.771.82+207-8.43-45.3+15320.7+432,833-10461.62
'26/08/1066.767.265.866.8-0.7-1.042.073,5753,6990.972.38-3170-65.9-38220.7+2492,790+38562.01
'26/08/0764.367.564.167.5+3.1+4.815.288,5405,6781.55.66+5,584-14+291+5,86120.8-1152,541+14180.71
'26/08/0665.265.664.164.4-0.1-0.162.332,6432,3121.141.71+244-14+9.06+23920.1+42,656040.15
'26/08/0563.86563.864.5+1.1+1.741.893,4562,3641.462.23+2,1100+88.8+2,19820.1-1032,652+140.15
'26/08/046363.962.563.4+0.4+0.632.222,9332,3601.241.85+1,075-601-17.2+45619.8-112,755030.11
'26/08/0361.863.761.563+0.4+0.643.512,3501,7961.311.48+931-248-14.1+66819.7-382,766-330.11
'26/07/3161.762.861.662.6+1.9+3.131.984,4232,3291.92.75+2,2120+57.9+2,27019.6-592,804-160.21
'26/07/3061.461.459.960.7-0.6-0.982.454,7342,7821.72.86+1,884+1+17.5+1,90319.3+702,863+470.24
'26/07/2962.462.560.161.3-0.8-1.293.863,6282,8461.272.22-42.5+1-57.9-99.519.1-242,793+130.11
'26/07/286262.460.862.1-0.7-1.112.553,7442,5381.472.31+800-1-43.5+75519.1-692,817-220.07
'26/07/2764.364.562.662.8-1.2-1.882.972,5451,8321.391.61-96-1-111-20819.2-262,886-540.14
'26/07/2463.364.163.364+0.8+1.271.274,4582,2641.972.84+2,471+2+148+2,62119.2-442,912+290.31
'26/07/2364.665.263.163.2-0.9-1.43.283,6222,3371.552.31+1,796-690-73.5+1,03218.9+52,956-270.24
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
'26/07/2263.564.763.464.1+1.1+1.752.064,4742,9081.542.88+2,671-689-56+1,92618.7-3032,951-290.3
'26/07/2161.663.661.663+1.4+2.273.255,0652,9351.733.19+3,426-727+11.8+2,71118.4-5323,2540110.34
'26/07/2061.562.660.561.6+0.8+1.323.453,7562,6361.422.31+1,063-724+43.7+38218-93,786+1110.29
'26/07/1762.862.960.860.8-2.8-4.43.33,6542,6611.372.25+275-1,204-57.8-98717.9-483,795+5100.26
'26/07/1664.164.163.263.6-0.6-0.931.42,1861,5761.391.39-0.34-14-12.8-27.217.9-923,843-3450.13
'26/07/1562.664.462.564.2+1.7+2.723.043,7832,5161.52.41+1,768-35+113+1,84617.9-2093,935+14390.99
'26/07/1464.564.561.962.5-1.4-2.194.072,8223,0130.941.77-509-12-110-63117.7+434,144-9250.6
'26/07/1363.664.963.263.9+0.8+1.272.694,7283,0771.543.04+2,131-65-94.6+1,97117.7+1064,101+3340.83
'26/07/0962.863.762.263.1+0.1+0.162.382,7211,9931.371.72+656+3-26.2+63317.5+373,995+24310.78
'26/07/0862.563.261.763+0.8+1.292.413,5612,3401.522.23+1,591+22+43.2+1,65617.4-593,958070.18
'26/07/0762.862.861.762.2001.772,5201,8221.381.57+616+14+2.73+63317.2+524,017-270.17
'26/07/0662.663.262.262.2+0.4+0.651.624,3872,5551.722.74+1,590-546-59.3+98517.1+2803,965+390.23
'26/07/0360.162.260.161.8+1.8+33.54,7173,1141.512.91+1,991+44+41+2,07616.9-873,685060.16
'26/07/0259.660.159.260+0.5+0.841.512,2881,4961.531.37-73.9+126+0.65+52.716.7-143,772060.16
'26/07/0160.660.859.359.5-0.8-1.332.493,2832,7231.211.96-625-605+62.5-1,16716.7+1313,786-160.16
'26/06/3060.460.559.860.3+0.2+0.331.162,1221,4231.491.28+21.8-36-34.7-48.916.8-323,655+170.19
'26/06/2960.160.459.560.1+0.5+0.841.512,0491,4681.41.23+347-375-50.6-78.816.8-903,687060.16
'26/06/2661.661.859.159.6-2.1-3.44.385,6194,3381.33.37-2,631-324+36.2-2,91816.8+1113,777-260.16
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
'26/06/2561.562.261.461.7+0.3+0.491.33,2991,9211.722.04+1,500-23-11.6+1,46617.1-273,666+280.22
'26/06/2461.461.860.961.4-0.3-0.491.463,5242,4461.442.16+1,120-30+7.67+1,09816.9+523,693-560.16
'26/06/2362.262.46161.7-0.3-0.482.263,8942,5541.522.4+297-789-29.4-52116.8-613,641-4110.3
'26/06/2261.862.261.162+0.5+0.811.797,5914,0591.874.69+4,676-65-18.9+4,59216.8+1503,702+2150.41
'26/06/1862.362.560.561.5-0.7-1.133.2214,4496,4812.238.84+6,887-188+129+6,82716.3+1513,552-20130.37
'26/06/1761.162.360.262.2+1.1+1.83.4410,8167,4031.466.66+6,193-188+98.6+6,10315.4-333,414-210330.97
'26/06/1663.164.760.661.1-3.3-5.126.3722,77812,2861.8514.1+4,329-205-357+3,76714.6+6993,447+2432437.05
'26/06/1569.169.166.867.2-1.1-1.613.379,0436,4181.416.1-5,355-16-527-5,89814.2+3872,748000
'26/06/1267.969.567.868.3+0.6+0.892.513,9812,0321.962.74+633+104+106+84414.8+752,361000
'26/06/1168.668.966.467.7-0.9-1.313.645,9443,9061.524.01-1,078+199-242-1,12114.7-12,286-100
'26/06/1069.169.768.168.6-0.5-0.722.325,1593,5681.453.56-1,608+80-126-1,65314.8-1292,287-1410.04
'26/06/0968.369.56869.1+0.9+1.322.24,1242,6461.562.84-1,143+154-29.8-1,01915.1-1682,416+2150.62
'26/06/086869.267.168.2-2.6-3.672.974,8363,3681.443.3-858+56-212-1,01515.2-172,584-2130.5
'26/06/0569.972.169.670.8+0.9+1.293.588,0215,2441.535.71+1,128+357-162+1,32215.3-1722,601+1150.58
'26/06/04717169.369.9-1.2-1.692.393,5982,3911.52.52-1,179+19+92.3-1,06815.2+1252,773-5140.5
'26/06/0372.57370.771.1-0.9-1.253.196,6493,7671.774.77+2,213-849+32.5+1,39615.3-1572,648+1190.72
'26/06/02727269.772+0.1+0.143.25,8653,7421.574.19-1,381+197+9.55-1,17415-392,805-42180.64
'26/06/0168.872.168.571.9+2.9+4.25.226,6804,3341.544.75+657-32+359+98415.2-22,844-10602.11
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
'26/05/2972.172.168.669-1.9-2.684.945,4064,3041.263.76-1,297-17-69.5-1,38415.1-2092,846-15702.46
'26/05/287272.770.970.9-1.6-2.212.487,5395,3681.45.41-2,136-15-130-2,28115.3-13,055-19852.78
'26/05/2770.272.968.372.5+2.5+3.576.5713,3847,8171.719.58+2,101+443+98.8+2,64315.7-1933,056+311043.4
'26/05/266870.267.570+2.1+3.093.9812,4886,7741.848.68+2,614+230+0.47+2,84415.5-2793,249+11732.25
'26/05/2565.967.964.467.9+2.5+3.825.357,6754,9251.565.12+3,094-93+493+3,49415.2-2903,528-17621.76
'26/05/226565.664.465.4+0.4+0.621.854,9792,6061.913.24-476-65+16.6-52414.9+1513,818+2792.07
'26/05/21656563.765+0.5+0.782.023,1882,1591.482.05+222-40-10.3+17215-243,667+25772.1
'26/05/2063.865.463.764.5+1+1.572.684,9233,6381.353.18+1,077-15-257+80514.9-1313,6910521.41
'26/05/1962.964.362.763.5+0.1+0.162.523,9642,7361.452.52+769+249+25.3+1,04314.9-843,822-1521.36
'26/05/1862.863.461.663.4+0.6+0.962.874,5013,3711.342.83+81.3-121-109-14814.8-3133,906+23531.36
'26/05/1564.965.661.862.8-1.8-2.795.8817,9307,9022.2711.3+7,122-9,511-207-2,59614.8+894,219+19300.71
'26/05/1464.966.364.164.6+0.3+0.473.4213,8856,1092.279.02+6,669-6,207+328+79013.9+1024,130-2110.27
'26/05/1364.765.76464.3+0.4+0.632.667,2474,2081.724.68+3,624-2,798+32.2+85813.1+1324,028+6130.32
'26/05/1265.365.663.463.9-1.4-2.143.378,2475,6121.475.3+3,521-3,675-111-26512.8-293,896-370.18
'26/05/1165.165.764.465.3+0.3+0.4624,0722,7511.482.65+1,364-345+43.9+1,06312.3-573,925-3100.25
'26/05/0865.366.564.965-0.1-0.152.466,9744,1041.74.57+3,213-567-18.3+2,62812.1-73,982+3130.33
'26/05/0765.565.664.265.1+0.9+1.42.187,3484,6331.594.77+3,093-395+201+2,89911.7+2963,989+1100.25
'26/05/0664.665.56464.2+1.4+2.232.396,0733,6561.663.92+1,839-692+29.7+1,17711.4+1243,693+290.24
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
'26/05/0562.663.361.862.8+0.4+0.642.42,8951,9561.481.82+1,178-376-45.1+75711.1-183,569-170.2
'26/05/046162.96162.4+1.8+2.973.143,7682,6041.452.34+1,586-422+122+1,28611-673,587080.22
'26/04/3060.461.260.160.6+0.1+0.171.822,5071,7621.421.52+249-690+46-39410.8-233,654080.22
'26/04/2961.161.560.260.5+0.1+0.172.152,2491,4291.571.36-414-90-20-52410.8+1223,677080.22
'26/04/2860.860.960.160.4001.321,8061,1551.561.09-275+107+8.64-15910.9+423,555080.23
'26/04/27616159.960.4-0.5-0.821.812,7591,8161.521.66-290-171-24.3-48510.9-1553,513+180.23
'26/04/2461.461.760.460.9-0.5-0.812.124,3582,9671.472.65-2,201+813-0.28-1,38810.9+353,668070.19
'26/04/2363.463.560.761.4-2-3.154.425,1643,5571.453.19-2,080+679-188-1,58811.1-143,633-470.19
'26/04/2263.364.262.963.4-0.1-0.162.053,9272,4201.622.49-923+549-48.1-42111.3-2403,647-1110.3
'26/04/2162.864.562.263.5+1.5+2.423.713,8612,4451.582.46+242+725+57.9+1,02511.4-733,887+3120.31
'26/04/20656561.862-3-4.624.925,6067,5810.743.52-2,413+435-177-2,15411.5+523,960-1290.23
'26/04/1764.565.464.265+1+1.561.887,3334,8621.514.76+2,896-162+162+2,89711.7-2463,908+3210.54
'26/04/166465.163.564+1+1.592.544,9354,7051.053.18+454-42.6-9.96+40111.4+94,1540180.43
'26/04/1561.46461.463+2.7+4.484.317,2375,1001.424.55+3,435-83.1+53.5+3,40511.3+794,145+9180.43
'26/04/1461.261.560.360.3-0.4-0.661.982,5062,3591.061.53-337-11.6+27.5-32110.9+1194,066090.22
'26/04/136161.359.860.7-0.3-0.492.462,4062,3641.021.46-81.9-243-45.4-37010.9-153,947-490.23
'26/04/1061.361.760.961+0.2+0.331.322,3581,8201.31.44+300-206+34.5+12910.9-423,962+4130.33
'26/04/0960.961.66060.8+0.1+0.162.643,0962,8681.081.88+476-216-47.3+21310.9-1074,004+190.22
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
'26/04/0860.460.859.660.7+1.1+1.852.013,2372,4251.331.96+1,506-60+107+1,55310.9-1254,120-280.19
'26/04/0758.859.958.759.6+1+1.712.051,6491,4081.170.98+644-46.5+78.9+67610.7-1,4374,2450100.24
'26/04/02606058.558.6-0.9-1.512.522,3292,7060.861.37-474-3.52-67.3-54510.7-115,682-4100.18
'26/04/0158.66058.359.5+1.5+2.592.934,9643,3241.492.95+322+1,405+36.4+1,76310.8-2365,693+5140.25
'26/03/3157.558.456.858+0.7+1.222.794,3353,0451.422.51-547+1,203+15.4+67110.7-1705,929+890.15
'26/03/3056.957.856.657.3-0.3-0.522.082,9272,2431.31.68+262-35-82.1+14510.8-86,099+110.02
'26/03/2758.358.757.257.6-0.7-1.22.573,4642,9341.182-1,074-456+22.5-1,50710.7+916,107-800
'26/03/2660.660.658.258.3-2.1-3.483.975,0523,6811.372.98-2,403-593-17.6-3,01311+2626,016-480.13
'26/03/2559.960.459.160.4+1.2+2.032.23,6792,4981.472.2+1,020-95-44+88111.2-595,754+4120.21
'26/03/245959.658.359.2+0.6+1.022.223,0492,1771.41.8+3550+4.95+36011-945,813+480.14
'26/03/2358.15957.858.6-0.4-0.682.032,6861,9901.351.57+332-9.54-52.7+26911+345,907+340.07
'26/03/2061.261.658.959-1.5-2.484.465,6403,8011.483.36-137-1,411-192-1,73910.9-3765,873+110.02
'26/03/1961.562.259.960.5-0.5-0.823.776,9004,7571.454.21+407-2,157+2.99-1,74710.9+1696,249000
'26/03/1861.66260.861-0.6-0.971.952,9452,4631.21.8-741-39.5-104-88410.9+426,080000
'26/03/1760.862.159.861.6+1.6+2.673.836,5814,0131.644.04+3,221-69.5+155+3,30611-1856,038000
'26/03/1658.760.658.560+1.4+2.393.585,8124,2721.363.48-752-4.49+127-62910.7+416,223-300
'26/03/1359.860.358.458.6-1.5-2.53.168,0195,3241.514.73-2,740-1,141-626-4,50710.7+1246,182-35530.05
'26/03/1261.762.460.160.1-1.6-2.593.738,1665,3451.534.96-1,245-3,151-128-4,52311+3706,058-223585.91
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
'26/03/1160.862.160.661.7+0.8+1.312.463,3572,2761.472.07+733-66+199+86611.2-3675,688+143806.68
'26/03/1061.862.760.660.9+0.5+0.833.484,6263,3951.362.84+350-28-21.3+30011.1-966,055-83666.04
'26/03/0960.561.359.560.4-3.3-5.182.838,9706,1941.455.42-2,868-3.51-180-3,05211+1006,151-163746.08
'26/03/0665.566.363.363.7-2.5-3.784.537,6565,3991.424.93-2,382-4-172-2,55711.3-176,051-863906.45
'26/03/0566.468.465.166.2+0.2+0.3510,4917,6631.376.95+813+129-145+79711.6-106,068-54767.84
'26/03/0470.370.66566-3.5-5.048.0614,7589,5001.559.85-990-59.5-554-1,60311.4+1926,078-104817.91
'26/03/0367.870.767.769.5+1.8+2.664.4315,40110,1941.5110.7+5,3340-72.8+5,26111.6-9305,886+134918.34
'26/03/027171.56567.7+1.2+1.89.7719,26313,5121.4313-372-1,624+177-1,81910.9+7306,816+114787.01
'26/02/2664.867.564.866.5+1.6+2.474.169,7367,0021.396.47+5,853-1,328+149+4,67410.9-4106,086+654677.67
'26/02/2564.16664.164.9+0.9+1.412.977,8485,2691.495.12+3,909-614+188+3,48310.2-1546,496+124026.19
'26/02/2463.56563.564+1.1+1.752.386,0783,7181.633.91+1,001+140+124+1,2659.82-456,65003905.86
'26/02/2363.36462.962.9+0.3+0.481.766,7644,3741.554.29+1,867-1,025+45.9+8889.67+56,695+13905.83
'26/02/1161.962.961.662.6+0.5+0.812.093,6922,9261.262.3+935-923-31.4-19.29.45-2006,725-63895.78
'26/02/1061.662.561.262.1+0.8+1.312.122,6661,9371.381.66+798-131-88.8+5789.35-2316,92503955.7
'26/02/0961.161.860.961.3+0.7+1.161.491,9711,4791.331.21+1,029-554-49+4269.33-307,156-23955.52
'26/02/0661.161.260.160.6-1-1.621.793,6012,3071.562.19-589-5-214-8089.21-1997,186-163975.52
'26/02/0561.661.961.161.6-0.9-1.441.283,1791,8681.71.95-1,194-57.6-27.7-1,2799.25-357,385-144135.59
'26/02/046162.560.762.5+0.9+1.462.922,3431,7681.331.45+711-163-6.96+5419.3-727,420+74275.75
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
'26/02/0361.262.36161.6+0.6+0.982.133,4602,3181.492.14+1,010-358+53.8+7069.2-867,492-14205.61
'26/02/0264.164.56161-1.2-1.935.638,7394,9101.785.43-2,162-125-104-2,3919.04+3287,578+134215.56
'26/01/3062.863.561.762.2-0.4-0.642.889,2905,1861.795.8-1,841+1,978-50.5+86.89.31+2847,250-934085.63
'26/01/296565.962.462.6-4.2-6.295.2419,5889,2592.1212.5+2,608-64.1-94.3+2,4509.57+5186,966-445017.19
'26/01/286869.165.566.8+3.9+6.25.7236,06618,070224.6+5,460-8,098+743-1,8959.37+1646,448+4365458.45
'26/01/2763.864.962.762.9-0.3-0.473.488,9056,9081.295.68+1,593-1,520-35.9+36.68.79-2766,284+291091.73
'26/01/266263.361.663.2+1.2+1.942.743,9992,8801.392.51+1,993-149+0.84+1,8468.6-446,560+4801.22
'26/01/236363.161.562-1.5-2.362.525,2897,4600.713.28-1,898-217-129-2,2448.4-336,604-16761.15
'26/01/2263.764.663.363.5+0.7+1.112.076,6725,7581.164.26+1,220-889-31.7+2998.64-1666,637+3921.39
'26/01/2162.663.762.262.8+0.8+1.292.4213,2487,6941.728.35+2,037+1,698-184+3,5518.51-3696,803+11891.31
'26/01/2062.963.46262002.265,0243,2341.553.14-274-49.1-67.9-3918.27+227,172+2781.09
'26/01/19616260.662+1+1.642.35,4363,6421.493.35+1,190+795+74.7+2,0608.32+497,150-71761.06
'26/01/1661.361.360.161-0.3-0.491.963,8034,4040.862.31-95.4-139-25.2-2598.16-647,101+21472.07
'26/01/156161.660.861.3+0.7+1.161.323,0922,1241.461.89+1,460-312+56.8+1,2058.15-2597,165+21452.02
'26/01/1460.460.960.260.6-0.1-0.161.152,5932,3501.11.57+565-434+28.4+1598.05+207,424-111431.93
'26/01/1361.96260.260.7-1.2-1.942.914,9427,4310.673-1,815-226+16.1-2,0258.06+1597,404-61542.08
'26/01/1261.962.460.861.9-0.3-0.482.575,8705,2861.113.62+793-616-34.3+1438.36-3387,24501602.21
'26/01/0961.762.961.362.2+0.8+1.32.618,5285,3141.65.3+4,451-1,779-96.8+2,5758.47-2737,583-111602.11
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
'26/01/0861.261.960.761.4+0.2+0.331.967,0614,9601.424.33+3,620-1,955-67.8+1,5978.01-1907,856+71712.18
'26/01/0759.461.659.261.2+2.3+3.94.078,0565,0661.594.89+4,729-2,287+326+2,7697.59-578,046+331642.04
'26/01/06596058.858.9+0.2+0.342.044,8612,4951.952.88+1,778-2,170+136-2557.06-1618,103-191311.62
'26/01/0560.460.458.658.7-1.7-2.812.986,0284,4641.353.57+355-1,312+125-8326.87-3328,264-171501.82
'26/01/0260.961.659.960.4002.814,6512,9901.562.82-94.7-1,308+159-1,2446.9-128,596-51671.94
'25/12/3161.261.360.360.4-0.7-1.151.642,8362,3471.211.72-394-527+154-7676.96-1618,608-151722
'25/12/3061.461.460.661.1-0.3-0.491.32,6072,2211.171.59+710-391-43.8+2757.03-638,769-201872.13
'25/12/2962.162.161.361.4-0.6-0.971.293,4293,8580.892.11-548+419-171-3006.97-1158,83202072.34
'25/12/26616260.562+1+1.642.466,6303,6261.834.08-1,667+3,903+17.8+2,2547.01-1628,947+372072.31
'25/12/2460.961.460.461-0.2-0.331.635,8153,7941.533.53-1,982+2,087-291-1867.14-2219,109+71701.87
'25/12/2361.161.760.661.2-0.4-0.651.795,6773,5591.63.47-2,107+2,188-84.2-3.627.35-459,330-61631.75
'25/12/2260.861.660.461.6+0.2+0.331.956,0744,4681.363.72-1,167+2,167-111+8907.57-3469,375-71691.8
'25/12/1960.961.46061.4+0.5+0.822.37,0404,5151.564.28-1,294+2,157-225+6387.64-1669,721+151761.81
'25/12/1862.562.560.360.9-2.1-3.333.4912,97012,96917.92-7,172+2,815-306-4,6637.69+3319,887-511611.63
'25/12/1762.364.261.663+1.3+2.114.2114,70011,8561.249.23-1,140+3,148-215+1,7948.41+409,556+82122.22
'25/12/1661.561.960.161.7+0.5+0.822.9411,7417,0321.677.19-1,893+2,557-1,079-4148.72+3069,516+182042.14
'25/12/1560.262.459.861.2+2.1+3.554.414,0449,1001.548.58-2,050+2,882+1,468+2,3008.92-639,210+91862.02
'25/12/1260.460.458.859.1-2.1-3.432.6112,53510,1741.237.46-6,022+248-705-6,4799.02+2069,273-291771.91
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
'25/12/1160.36259.961.2+0.4+0.663.4510,5257,5961.396.45+863+1,453-118+2,1999.64-3459,067+102062.27
'25/12/1061.761.760.360.8-2.2-3.492.228,9136,4681.385.42-1,339-36.1-642-2,0179.32+529,412-341962.08
'25/12/0962.263.260.863+1.2+1.943.887,3536,4701.144.56-643+191+143-3099.63+849,360+152302.46
'25/12/0863.263.26161.8-1.4-2.223.4810,1647,7931.36.3-874-55-753-1,6839.68-109,276-92152.32
'25/12/0566.367.562.963.2-6.4-9.26.6149,57131,5771.5732.2-1,730+376+1,006-3489.75-1,6859,286-1862242.41
'25/12/0469.669.669.669.6+6.3+9.95014,7556,2592.3610.3-634-44.1-129-8079.73+2,20310,971+1294103.74
'25/12/0363.764.462.363.3-0.2-0.313.3111,7758,1671.447.44+476-25.5-387+639.79-2908,768+162813.2
'25/12/0262.265.461.663.5+1.6+2.586.1420,55213,6461.5113.1+4,668-5+818+5,4819.78-3109,058+972652.93
'25/12/0162.564.461.761.9+0.5+0.814.416,46410,5931.5510.3-2,709-11+507-2,2139.2+7449,368+111681.79
'25/11/2861.163.360.661.4+1+1.664.4712,4527,3921.687.67+1,503-4+606+2,1059.48-5998,624+281571.82
'25/11/2762.862.959.660.4-2.7-4.285.2315,90116,6460.969.64-3,617-41.1-862-4,5209.37+1,3249,223-461291.4
'25/11/2662.664.660.463.1+3.9+6.597.0923,81417,9951.3215+4,214+81+251+4,5469.77+4597,899+511752.22
'25/11/2556.560.556.259.2+2.7+4.787.6115,9459,4911.689.33+5,270+65.5+1,880+7,2169.37+6027,440+531241.67
'25/11/2455.556.555.156.5+1.6+2.912.553,4552,2241.551.93+4910+183+6748.75+576,838+1711.04
'25/11/2156.857.354.754.9-2-3.514.576,5748,6390.763.66-2,0580-88.8-2,1478.67+936,781-74701.03
'25/11/2055.557.355.556.9+2+3.643.288,3094,8121.734.71+5,508+7.45+134+5,6508.91-2466,688+171442.15
'25/11/1955.556.154.754.9+0.3+0.552.564,8612,9191.672.69+1,228+15-184+1,0598.29+356,934-81271.83
'25/11/1855.155.754.454.6-0.1-0.182.384,6473,3511.392.56+404-17.1-167+2208.17-396,899+41351.96
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
'25/11/175455.253.254.7+1+1.863.724,8223,1091.552.62+1,704-53-135+1,5168.14-2336,938+21311.89
'25/11/1454.156.553.653.7005.49,9485,7851.725.46+2,513-1,511+181+1,1838.03-3477,171+541291.8
'25/11/135454.653.653.7-0.8-1.471.834,4903,1201.442.42+514-389-80.3+44.77.74-1,3607,518-3751
'25/11/125455.55454.5+0.9+1.682.84,0102,4561.632.19+1,893-253+156+1,7967.73-2238,878+9780.88
'25/11/1154.954.953.553.6-1.3-2.372.553,9992,8761.392.16-2,280-104-34.4-2,4187.46+1509,101+9690.76
'25/11/1055.555.554.254.9+0.6+1.12.391,8301,1561.581-383-32-4.14-4197.73+348,951+5600.67
'25/11/0754.855.254.254.3-0.1-0.181.841,7341,3381.30.95-258-33.4+51.3-2407.79-548,917+1550.62
'25/11/0654.755.154.154.4+0.5+0.931.862,0301,4231.431.11+65-253+45.3-1437.77+28,971+1540.6
'25/11/0554.154.15353.9-0.2-0.372.032,3991,8461.31.29-818-11.1+2.05-8277.74+1468,9690530.59
'25/11/045555.253.754.1-0.9-1.642.734,1812,9901.42.27-1,878-51.7-155-2,0847.94-1338,823-16530.6
'25/11/0356.256.554.855-0.7-1.263.053,7962,7561.382.1-226-215-197-6378.11-478,956-3690.77
'25/10/3157.557.655.755.7-1.5-2.623.327,2826,4391.134.11-2,015-268-39.4-2,3228.18+849,003-14720.8
'25/10/3055.657.855.657.2+2.1+3.813.9910,7946,8321.586.14+1,573-1,083+283+7738.44+3118,919-67860.96
'25/10/295555.554.855.1+0.1+0.181.272,1891,5471.411.21-133-43-13.8-1908.23-1638,608-3431531.78
'25/10/2855.655.754.855-0.3-0.541.632,1601,6631.31.19-211-18-63.6-2928.29+608,771-1114965.65
'25/10/2756.156.254.855.3-0.9-1.62.494,6523,1381.482.57-1,374-69.3-39.3-1,4838.26+798,71106076.97
'25/10/2356.656.65656.2-0.6-1.061.062,3381,8891.241.31-38-2.66-51-91.68.52-448,632+5376077.03
'25/10/2256.657.456.656.8+0.4+0.711.423,7092,2871.622.11+639-17+338+9608.58-1148,676-10700.81
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
'25/10/2156.656.65656.4+0.2+0.361.072,4691,8351.351.39-292-34+2.68-3238.5+928,790+5800.91
'25/10/2057.157.25656.2-0.1-0.182.133,2542,6501.231.84-449-65.3-262-7778.5+1388,698-3750.86
'25/10/175858.856.356.3-0.6-1.054.3912,8187,3401.757.38-1,827+416-45.4-1,4568.48+6258,560-13780.91
'25/10/1656.357.256.256.9+0.6+1.071.783,7022,8141.322.1+629-295-112+2228.74-657,935-24911.15
'25/10/1557.357.955.456.3-2.7-4.584.2418,73313,9251.3510.6-4,540+3-277-4,8158.64+468,000-971151.44
'25/10/1456.760.256.659+4.2+7.666.5736,13218,7641.9321.5+8,757-1,930+740+7,5679.08+2,1607,954+1382122.67
'25/10/135555.553.354.8+0.5+0.924.055,6113,3701.663.06-185-1,145+3.96-1,3278.05+4125,794-21741.28