≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6613 朋億* / K線圖(日)

6613 朋億*

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
208223.5-15.5-6.94%4.7%201.5212201.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5011.03億746672股/筆205.32.5212.33.49
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)
1844,177萬438420張/筆226.9-9.5 (-4.08%)

連續漲跌: 連7跌  ( -46元 / -18.11%)

財報評分: 最新64分 / 平均57分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 朋億*董事會決議通過朋億*因子公司蘇州冠禮科技股份有限公司擬於深圳證券交易所創業板上市所出具補充承諾案 (公告訊息 11/05 17:28)

• 朋億*董事會決議通過2026年上半年度現金股利除息基準日 (公告訊息 11/05 17:27)

• 朋億*董事會決議通過2026年上半年股利分派 (公告訊息 11/05 17:27)

• 朋億*董事會決議通過2026年第三季合併財務報告 (公告訊息 11/05 17:27)

• 依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四款規定公告朋億*及子公司背書保證事項 (公告訊息 11/04 17:26)

• 朋億*代重要子公司蘇州冠禮科技股份有限公司公告取得會計師內部控制專案審查報告 (公告訊息 09/24 14:13)

• 朋億*海外子公司財務數據因適用兩地會計原則不一致差異內容說明(更正事實發生日) (公告訊息 09/17 16:31)

• 朋億*海外子公司財務數據因適用兩地會計原則不一致差異內容說明 (公告訊息 09/16 20:48)

• 朋億*與母公司聖暉工程科技(股)公司及子公司銳澤實業(股)公司，受邀參加元大證券舉辦之第三季投資論壇 (公告訊息 09/07 15:52)

• 朋億*董事會決議通過2026年第二季合併財務報告 (公告訊息 08/06 17:17)

• 依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款規定公告朋億*及子公司資金貸與他人事項 (公告訊息 08/05 16:37)

• 朋億*2026年第二季合併財務報告董事會預計召開日期為2026年8月6日 (公告訊息 07/29 14:30)

• 朋億*代子公司蘇州冠禮科技股份有限公司公告完成遞交A股深圳證券交易所創業板上市申請文件 (公告訊息 06/30 21:28)

6613 朋億* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,146日
成交價: 208元 (-15.5元/ -6.94%)成交張數: 501張成交金額: 1.03億元
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204高
近145日新低
連7跌
(-46元/ -18.1%)
第171高
近42日新高
第153高
近19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

結算價
208元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價234.5244257290276245.5166.5198.5126149.5---201.5
漲跌價-26.5-36-49-82-68-37.5+41.5+9.5+82+58.5---+6.5
漲跌幅-11.3%-14.8%-19.1%-28.3%-24.6%-15.3%+24.9%+4.79%+65.1%+39.1%---+3.23%
振幅16%18.2%21.8%30.7%33.3%79.6%139%130%215%212%---108%
成交張數8931,1751,8843,8041.94萬5.33萬9.07萬17.1萬24.3萬31.2萬---8.32萬
成交金額1.93億2.6億4.37億9.58億51.8億157億235億397億523億603億---221億
週轉率1.15%1.51%2.42%4.89%25%68.5%117%219%313%401%---107%

* 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
'26/11/06201.5212201.5208-15.5-6.944.75017460.671.03+19.40-9.91+9.537.5-126561040.71
'26/11/05233234223223.5-9.5-4.084.721844380.420.42-41.40-5.71-47.17.38+9687+340.58
'26/11/04237.5239224.5233-1.5-0.646.182084510.460.48-7.9+7.82+2.76+2.687.36-2678010.15
'26/11/03242243.5232.5234.5-7.5-3.14.551944810.40.46-23+1.74+0.84-20.47.31-10680010.15
'26/11/02239246238242-2-0.823.28882370.370.21-5.030-9.03-14.17.31+3690010.14
'26/10/30247247240244-6-2.42.81695630.30.41-530-3-567.30687-110.15
'26/10/29252.5253247250-4-1.572.361333700.360.33-130-1-147.33-8687020.29
'26/10/28251.5257251.5254+3+1.22.191082420.450.28-7.45+0.87+0-6.587.330695020.29
'26/10/27250.5252.5247.5251+1+0.42842110.40.21+1.090-0.32+0.777.32-7695020.29
'26/10/22257.5257.5250250-7-2.722.922145590.380.54-1000+1.79-98.27.31-18702020.28
'26/10/21258.5261.5257257+0.5+0.191.751643160.520.42+1500+157.22-20720020.28
'26/10/20259.5261.5256256.5-4-1.542.111655340.310.43-310-0.82-31.87.2-3740020.27
'26/10/19262262254.5260.5-9-3.342.783128170.380.81-159+0.88-0.7-1597.21-29743020.27
'26/10/16273278267.5269.5-1-0.373.881642870.570.45+9.910-0.83+9.077.35+6772020.26
'26/10/15270273267270.5-5.5-1.992.171934770.410.52-14+5.31-1.56-10.37.32-16766020.26
'26/10/14275281275276+2+0.732.191502720.550.42+26.7+0.88-6.63+20.97.31-7782020.26
'26/10/13276.5281273.5274-6-2.142.682184380.50.6+19.8+5.31-3.52+21.67.27-17789020.25
'26/10/12285.5286275280-6-2.13.853529850.360.987.21-4806-120.25
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
'26/10/08289.5290.5284.5286-4-1.382.072016040.330.58-32.60-2.63-35.27.13+4810030.37
'26/10/07286.5293.5285.5290+5+1.752.814197620.551.21+1610+2.21+1647.16-14806030.37
'26/10/06285286.5282.5285+0.5+0.181.413151,5210.210.9+93.3+1.77-1.3+93.76.89-2820030.37
'26/10/05282286281284.5+3.5+1.251.783326690.50.94+73.20+8.29+81.56.76-12822030.36
'26/10/02279281.5277.5281+2.5+0.91.442641,2970.20.74+51.50-0.02+51.56.66-10834030.36
'26/10/01274281.5274278.5+4.5+1.642.744083,0460.131.14+1030+2.01+1056.58-16844030.36
'26/09/30272276.5272274+4+1.481.672171,9080.110.59+34.90+1+35.96.43+23860030.35
'26/09/29271.5272268.5270-0.5-0.181.291397740.180.38+38.100+38.16.36-2837030.36
'26/09/24268271.5267270.5+1.5+0.561.671434170.340.39+520-3.52+48.56.31-4839030.36
'26/09/23269272267.5269+2+0.751.691771,1290.160.48+140+0.21+14.26.23-7843030.36
'26/09/22272.5272.5267267002.063049620.320.82+75.10-2.76+72.36.2-14850+130.35
'26/09/21271.5272.5266267-3-1.112.411611,9040.080.43-450-1-466.1+5864020.23
'26/09/18262.5271262.5270+9+3.453.263375710.590.9+1700+5.05+1756.14-24859020.23
'26/09/17264268260.5261-3-1.142.841939240.210.51+8.060-0.26+7.85.92-22883020.23
'26/09/16258266256264+9+3.533.921625540.290.43+47.9-0.43-8.2+39.35.81+9905020.22
'26/09/15251258.5249.5255+1.5+0.593.551792760.650.46+29.20-7.55+21.65.74-3896020.22
'26/09/14254.5256.5251.5253.5-6.5-2.51.921664330.380.42-390-3.81-42.85.69-19899020.22
'26/09/11263265258260-5-1.892.641818550.210.4700-4.74-4.745.71-23918020.22
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
'26/09/10270.5270.5264265+0.5+0.192.462721,2790.210.72+12.10-1.72+10.45.69+20941020.21
'26/09/09260264.5258.5264.5+6+2.322.321686020.280.44+43.60+0.83+44.55.63-9921020.22
'26/09/08268268258.5258.5-6.5-2.453.582129710.220.56-61.10-3.32-64.45.56-7930020.22
'26/09/07262267261265+6.5+2.512.323126020.520.82+27.20+1+28.25.56+20937020.21
'26/09/04258261.5253258.5+1.5+0.583.312214520.490.57-40.90-2.89-43.85.45+4917020.22
'26/09/03264.5265257257-7.5-2.843.024851,0600.461.27-1390-4.5-1435.41+6913020.22
'26/09/02272272262264.5-9.5-3.473.655621,1250.51.49-1790-8.03-1875.45+23907-120.22
'26/09/01279279271274-4.5-1.622.876651,0980.611.82-2600-1.94-2625.53+48884+230.34
'26/08/31280.5289.5271.5278.5+3+1.096.532,5892,9490.887.27-7330+3.98-7295.68-151836010.12
'26/08/28274279.5265.5275.5+9.5+3.575.268371,5500.542.29+5.060+14+196.53+115987010.1
'26/08/27260.5274.5260.5266+5.5+2.115.377519870.762.02-1390+5.18-1346.45+141872010.11
'26/08/26248262.5247.5260.5+13+5.256.064705440.861.21-96.90+9.8-87.16.55+61731010.14
'26/08/25251251243247.5-3.5-1.393.192665500.480.65-690-11.4-80.46.62+1670+110.15
'26/08/24253.5256249.5251-1.5-0.592.571041990.520.26-170-3.36-20.46.62-1669000
'26/08/21254255250252.5-0.5-0.21.981275560.230.32-190+1.92-17.16.62-5670000
'26/08/20254255248253+2+0.82.792163930.550.54-510+1.24-49.86.61+9675000
'26/08/19253257.5248.5251-4-1.573.532054100.50.52-35.40+1.56-33.96.66-1666000
'26/08/18263263.5253.5255-7.5-2.863.812867800.370.74-920-3.63-95.66.67-6667000
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
'26/08/17271.5271.5262262.5-9-3.313.53427890.430.91-430-3.52-46.56.72-56673000
'26/08/14276.5276.5267.5271.5+1+0.373.332934670.630.79-21.90+3.97-186.75-8729000
'26/08/13275281.5270270.5+4+1.54.326211,6430.381.7-61.1-90+11-1406.71-2737000
'26/08/12264269.5263.5266.5+6+2.32.33035360.570.81+28.10+1.22+29.36.73-5739000
'26/08/11267270.5260260.5-6.5-2.433.935231,1060.471.38-86.30-2.86-89.16.67-60744000
'26/08/10276276265.5267-9-3.263.87011,3330.531.896.71+3804-5000
'26/08/07337337276276-30.5-9.9519.92,3663,0450.787-904+0.49-19.2-9237.08-66801+50506.24
'26/08/06300308.5293.5306.5+7.5+2.515.023505140.681.05-1180-0.76-1188.18+55867000
'26/08/05294302287.5299+15.5+5.475.113345700.590.99-54.9-0.89+14.4-41.58.29+51812000
'26/08/04279284275283.5+3+1.073.212654070.650.74-31.20-1.07-32.38.36-16761000
'26/08/03267285.5265280.5+9.5+3.517.563015140.580.84-16.1-0.89-3.12-20.18.39+2777000
'26/07/31275279269271+14.5+5.653.93875930.651.06-1010+20-80.98.4+1775000
'26/07/30254.5269.5249.5256.5-7-2.667.593678710.420.95+190-8.33+10.78.51+13774000
'26/07/29280.5285.5254.5263.5-19-6.73116271,0580.591.65+96.30-23.5+72.88.49+3761000
'26/07/28297297.5282282.5-24.5-7.985.053248980.360.94-140-17.6-31.68.66-28758000
'26/07/27303307296.5307-0.5-0.163.413586410.561.08+53.70-9.99+43.78.67-19786000
'26/07/24314.5318303307.5-10.5-3.34.722887340.390.89+1.030-9.98-8.958.6-9805000
'26/07/23330330.5314318-11-3.345.022395870.410.76+10.90-9.55+1.398.6-9814000
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
'26/07/22329.5342.5325329+7+2.175.433165230.61.05-2.11-0.89+3.18+0.188.59+2823000
'26/07/21320.5326.5316322+2.5+0.783.293926320.621.26-25.10+0.41-24.78.59+20821000
'26/07/20330.5330.5310319.5-9-2.746.243275990.551.04+290-8.91+20.18.6-36801000
'26/07/17351.5359328.5328.5-36.5-108.366261,4480.432.12+140-22.5-8.418.48-72837000
'26/07/16368.5376.5360365-3.5-0.954.484518190.551.66+480+5.34+53.48.45-6909000
'26/07/15363371.5355368.5+10.5+2.934.615699480.62.07-3.720+3.01-0.718.38+44915000
'26/07/14350369.5344.5358+5+1.427.081,2331,7930.694.38-229+90+3.12-1368.38+16871000
'26/07/13353353353353+32+9.9701694050.420.59-1.030+37+368.66-9855000
'26/07/09315324.5312321+6+1.93.972535080.50.81-35.90-2.42-38.38.66+8864000
'26/07/08326332.5310315-13.5-4.116.854641,0050.461.46+15.50-12.1+3.438.7-113856000
'26/07/07351358.5325328.5-25.5-7.29.465441,2370.441.85+27.90-50.3-22.58.68-36969000
'26/07/06364364350354-6-1.673.893727360.511.32+750-9.42+65.68.6-161,005-100
'26/07/03368375360360-15-444559170.51.67-1300-12.5-1438.5-31,021010.1
'26/07/02356.5375.5355375+8.5+2.325.591754420.40.65+10+2.42-16-3.588.67+101,024010.1
'26/07/01372.5381366366.5+2+0.554.122937350.41.09+2-56.4+3.31-51.18.65+101,014010.1
'26/06/30350364.5350364.5+24.5+7.214.261834700.390.66+15+1.78+11.4+28.18.65-21,004010.1
'26/06/29334.5355328340+3+0.898.011424270.330.49+8.99+2.01+4.5+15.58.63-91,006+110.1
'26/06/26358361.5344344-20-5.494.812711,1170.240.95+11.5-1.98-5.74+3.748.62-441,015000
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
'26/06/25362368360364+5+1.392.232095350.390.76-12-0.44+2.83-9.618.57-51,059000
'26/06/24360360348359-9-2.453.263038110.371.07+3.010-5.5-2.498.59+261,064000
'26/06/23394.5394.5368368-22-5.646.794611,1260.411.72-130-16.9-29.98.57-271,038-1100
'26/06/22383397383390+8.5+2.233.676181,3410.462.41-24-0.22+4-20.28.51-421,065-1111.03
'26/06/18356382356381.5+27+7.627.337201,3630.532.72+650+16.4+81.48.54+431,107-9121.08
'26/06/17348.5362.5347354.5-5.5-1.534.311,1212,0280.553.95-176-0.92-26.2-2048.36-341,068+16211.97
'26/06/16365376.5355.5360+17.5+5.116.133,8074,8710.7814+239-0.45-115+1238.58-2851,102+150.45
'26/06/15342.5342.5342.5342.5+31+9.9504935960.831.69-80+126+1188.2601,387+340.29
'26/06/12315315304311.5+25+8.733.841,9223,1730.616.03+304-0.99+81.8+3858.25+611,387+110.07
'26/06/11263286.5258.5286.5+26+9.9810.71,6993,2240.534.8-24.90+42+17.17.84+3931,326000
'26/06/10266.5270260.5260.5+5.5+2.163.734026840.591.06+69.20+2.98+72.27.87-2933000
'26/06/09253.5255.5250255+5.5+2.22.21442760.520.37+51.4-0.44+1.66+52.67.78-31935000
'26/06/08239249.5239249.5-12.5-4.774.012584910.530.63+16.30-20.6-4.257.71-25966000
'26/06/05266274259262-4-1.55.643126430.480.82-47.9-0.23-7.55-55.77.68-11991000
'26/06/04261.5277261.5266+4.5+1.725.933535950.590.95+28.40-6.39+227.74-41,002000
'26/06/03262263.5258261.5+4+1.552.142304160.550.6+270-0.72+26.37.7+41,006000
'26/06/02261263.5255.5257.5-3.5-1.343.072174630.470.56-180-4.69-22.77.66-211,002000
'26/06/01266.5267.5261261-3.5-1.322.462074730.440.54-360-3.91-39.97.68+131,023000
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
'26/05/29268.5273.5262264.5-1-0.384.333335260.630.88-820-6.78-88.87.73+11,010000
'26/05/28282282262265.5-14.5-5.187.144432,5880.171.2-32+0.42-23.8-55.37.83-251,009000
'26/05/27281285276280+2.5+0.93.244081,0410.391.15+114-0.23+6.76+1217.87-251,034000
'26/05/26275.5283.5274.5277.5+5+1.833.34397620.581.22+33.9-1.29+29.1+61.77.73-491,059000
'26/05/25264276260272.5+15.5+6.036.236399700.661.72+79.20+27.1+1067.68+261,108000
'26/05/22256.5259.5252.5257-1-0.392.713221,2810.250.82-650+4.79-60.27.58+521,082000
'26/05/21250.5259249258+10.5+4.244.044506910.651.15+2300+6.39+2367.67-231,030-200
'26/05/20249255245247.5-1-0.44.021993660.540.49-26.1-2.15-1.52-29.87.37+41,053+220.19
'26/05/19245.5249.5240248.5003.823625640.640.89+37-1.21+0.8+36.67.4-191,049000
'26/05/18253259247.5248.5-4-1.584.555943,1260.191.51-99-1.8+22.8-78.17.35+871,068-200
'26/05/15256264.5250252.5+0.5+0.25.757535,4710.141.93+780+9.94+87.97.48+51981+220.2
'26/05/14241.5256239.5252+14.5+6.116.957851,1360.691.96+320-1.8+8.01+3267.38+5930000
'26/05/13233240229.5237.5+2.5+1.064.472863780.760.68+1030+1.16+1046.97-19925000
'26/05/12240.5242231.5235-5.5-2.294.373707510.490.87-51.9-72.7-0.49-1256.83+31944000
'26/05/11245.5245.5235240.5-5-2.044.285481,0580.521.31-22-0.67-3.86-26.56.89+34913000
'26/05/08248254245245.5+3.5+1.453.729251,3310.72.31+233-0.45+6.66+2396.91-9879000
'26/05/07252.5252.5240.5242-5.5-2.224.853896480.60.95-1210-5.44-1266.61+35888000
'26/05/06241249.5236.5247.5+8.5+3.565.445378100.661.31+136-0.22+10.5+1466.76-19853000
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
'26/05/05233239231239+8.5+3.693.473745090.730.88+99-58.6+2.35+42.76.59+34872000
'26/05/04229.5234229.5230.5+2.5+1.11.973044330.70.71+47-82+8.05-276.46+8838000
'26/04/30227234.5225228+1+0.444.193814850.780.87+71-80.9-0.53-10.46.39+26830000
'26/04/29229.5230226227-2-0.871.752274470.510.52+36-70-0.91-34.96.3+13804000
'26/04/28232232.5228229-3-1.291.942429100.270.56-68-1.48-1.7-71.26.25+5791000
'26/04/27236.5237.5230232-1-0.433.222534590.550.59+38-3.98+0.39+34.46.31-6786000
'26/04/24240243.5232233-7-2.924.792936100.480.69+16-3.08-18.3-5.46.23-27792000
'26/04/23244246.5231240-1.5-0.626.425659090.621.34+156-4.68-0.16+1516.21-48819000
'26/04/22252252241241.5-8-3.214.415429800.551.33-207-3.74-7.78-2196.01+43867000
'26/04/21244.5251.5241249.5+7.5+3.14.346588710.761.63+205-9.47+2.08+1976.22+1824000
'26/04/20237.5247.5237.5242+4.5+1.894.216178170.751.5+4.94-6.08+1.48+0.348.09+25823000
'26/04/17236238.5232237.5+1.5+0.642.755597190.781.32-17-4.99+3.68-18.38.08+31798000
'26/04/16245250233236-9.5-3.876.927511,7740.421.78-158-4.69-14.1-1778.1-18767-100
'26/04/15240251.5238.5245.5+10+4.255.521,2421,8110.693.06+175-5.71+14.1+1838.27+18785+110.13
'26/04/14238242230235.5+6.5+2.845.247541,8440.411.78-88.9-2.63-4.76-96.38.04+77767000
'26/04/13222230216229+13.5+6.266.59915,6550.182.22+29+69.4+10.4+1098.14+72690000
'26/04/10214220212.5215.5+1.5+0.73.52954410.670.64+40.8-2.63+2.21+40.38.07+18618000
'26/04/09212.5216208.5214+4+1.93.573116580.470.66+66-2.05+8.32+72.38.01+46600000
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
'26/04/08206.5211.5204210+9+4.483.732994360.690.63+123-0.22+9.76+1337.92-12558000
'26/04/07211211201201-7.5-3.64.81941,6310.120.39-76-0.8-1.14-77.97.76+7570000
'26/04/02208210206208.5+0.5+0.241.922344810.490.49+32-0.8-1.17+307.85-13563000
'26/04/01209.5211205208+8+432443500.70.51+610+5.86+66.97.79-17576000
'26/03/31201204196.5200-2-0.993.712494390.570.5+570-1.27+55.77.71-34593000
'26/03/30202208.5200.5202-3.5-1.73.891979720.20.4-120+0.98-117.63-7627000
'26/03/27199207199205.5+2.5+1.233.941772720.650.36+49.9-0.78-0.38+48.77.640634000
'26/03/26217218.5203203-13.5-6.247.165373,5640.151.12-176-0.45-8.43-1857.56+14634000
'26/03/25212.5222212.5216.5+8.5+4.094.578751,9900.441.91+2200+8.7+2297.75+30620000
'26/03/24213.5219.5208208-2-0.955.484674,2660.111+200-4.05+167.46+14590000
'26/03/23205217202210007.1487810,5360.081.85+194-2.4+7.6+1997.44+34576000
'26/03/20197.5211.5197.5210+14+7.147.141,0201,4000.732.12+5540+12.9+5677.18+55542-100
'26/03/19198.5198.5195196-2.5-1.261.761273770.340.25+12.5-1.6-2+8.96.47-1487010.21
'26/03/18200201198198.5+2+1.021.531851,0410.180.37+56-2.4-0.96+52.66.45-14488010.2
'26/03/17195.5198195.5196.5+2.5+1.291.291773630.490.35+70-2.63-7.98+59.46.38+7502010.2
'26/03/16190195189194+4.5+2.373.172212790.790.42+82-1.02-0.73+80.26.28+6495010.2
'26/03/13188193.5185189.5-1.5-0.794.451272010.630.24-13.9-1.03+1.93-136.17+2489010.2
'26/03/12192194189191-1-0.522.61404060.340.27-14-1.7-1.02-16.76.17+14487010.21
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
'26/03/11193.5197.5191.5192+1+0.523.142764210.660.54+32-0.45-5.35+26.26.16+3473010.21
'26/03/10192195189.5191+3.5+1.872.932713460.780.52+42-0.78-12.5+28.76.11-34470010.21
'26/03/09182191178.5187.5-3-1.576.563915840.670.71-122-0.8-4.9-1286.02-37504010.2
'26/03/06187192186190.5003.151211900.640.23-27-0.2-1.18-28.46.1+26541010.18
'26/03/05186191.5186190.5+8.5+4.673.022092350.890.39+43-0.2+12.5+55.36.12-27515010.19
'26/03/04190190181.5182-10.5-5.454.424436260.710.82-43-1.93-3.96-48.96.05+4542010.18
'26/03/03195196191192.5-2.5-1.282.562293620.630.44-55-0.2+17.6-37.66.05+4538010.19
'26/03/02194200193.5195-9.5-4.653.184758,3720.060.93-105-4.34-2.3-1116.08+41534010.19
'26/02/26206206.5200.5204.5-1-0.492.923141,3330.240.64+11-8.8-10.6-8.376.14+25493010.2
'26/02/25200206198.5205.5+6.5+3.273.774716750.70.96+225-6.64+1.29+2206.12+15468010.21
'26/02/24196.5199193.5199+5+2.582.842573510.730.51+34-2.3-18.7+135.82+27453010.22
'26/02/23184.5194184.5194+10+5.435.162383390.70.46+109-3.57+4.43+1105.75-8426010.23
'26/02/11183.5184.5181184+0.5+0.271.911563290.470.28-180-6.96-255.6-5434010.23
'26/02/10186186182183.5-6.5-3.422.114348390.520.79-176-0.23+6.68-1705.59+8439+110.23
'26/02/09194.5195189.5190-1.5-0.782.871562970.530.3-290-2.1-31.15.71-3431000
'26/02/06191191.5184191.5+0.5+0.263.932995620.530.56-10.60-3.21-13.85.73+5434000
'26/02/05194.5197.5191191-4.5-2.33.322884630.620.56-76.5-2.05-5.31-83.95.71+12429000
'26/02/04195.5197.5193.5195.5-2-1.012.031913230.590.37-680+3-655.79+6417000
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
'26/02/03214216196.5197.5-5.5-2.719.617943,1750.251.63-173-0.45-2.04-1755.85+25411000
'26/02/02199203198.5203+10+5.182.336247990.781.26+196-1.44+19.6+2146.03-34386000
'26/01/30197198.5193193-4-2.032.791786820.260.35-58-4.14+0.42-61.75.77+7420000
'26/01/29199.5201.5195.5197-2.5-1.253.013566410.560.7+132-2.080+1305.84+15413000
'26/01/28200205198199.5+1.5+0.763.542533110.810.51+27-1.26-0.53+25.25.66+24398000
'26/01/27197.5198.5194.5198+1+0.512.032532890.880.5+23-1.13-1.68+20.25.62+1374000
'26/01/26197.5200.5195.5197+3.5+1.812.582803500.80.55+16-6.38+1.16+10.85.58-69373000
'26/01/23193.5194.5192.5193.5+0.5+0.261.041252060.60.24-3-2.05-1.72-6.785.52-16442000
'26/01/22193.5195193193001.041482120.70.29-42.2-2.08-0.05-44.35.5-4458000
'26/01/21201.5201.5192193-4.5-2.284.811921,3720.140.37-32-2.08-1.23-35.35.53-16462000
'26/01/20198.5199.5196197.5-3-1.51.752688520.310.53-49-11.9-2.66-63.65.53+3478000
'26/01/19207207200200.5-6-2.913.392426430.380.49-30-27.6-2.78-60.45.56-12475000
'26/01/16215217.5204.5206.5-2-0.966.243903,1900.120.82-120-11.1-9-1405.57+10487000
'26/01/15202.5211.5202.5208.5+7.5+3.734.484688790.530.97+43-3.91+9.81+48.95.67+21477000
'26/01/14202203200201+2.5+1.261.512548010.320.51-29-5.84+2.23-32.65.61+8456000
'26/01/13195204194198.5+6+3.125.194796290.760.96+78-3.78+2.43+76.65.61-7448000
'26/01/12195195188.5192.5-3-1.533.325291,7610.31.01-93-1.65-2.52-97.25.51+15455000
'26/01/09202202.5197.5198.5-1.5-0.752.52823770.750.56-105-1.68-5.86-1125.61+13440000
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
'26/01/08201.5202198200-1.5-0.741.992778060.340.55+105-2.54+2.71+1055.72-5427000
'26/01/07202.5203201201.5-1-0.490.991712780.610.35+47-5.2-0.7+41.15.57-4432000
'26/01/06200.5203198202.5+1+0.52.482446700.360.49-10.7-4.38+1.16-13.95.51+8436000
'26/01/05203203.5199.5201.5001.991873130.60.38+19-2.66+0.43+16.85.530428000
'26/01/02202205201201.5001.991797430.240.36+14-2.6-1.98+9.425.5-1428000
'25/12/31203.5203.5198.5201.5-0.5-0.252.481321,1330.120.26-15+0.2+2-12.85.470429000
'25/12/30198202196202+3+1.513.021802980.60.36+91-1+19.2+1095.49-4429000
'25/12/29203.5203.5198199-4.5-2.212.72591,0760.240.52-52-1-0.14-53.15.37-3433000
'25/12/26200.5205200203.5+4.5+2.262.512982,1390.140.61+2-1.23+14.7+15.45.41+18436000
'25/12/24197199196.5199+2+1.021.271856730.280.37+76-0.68-2+73.35.4-4418000
'25/12/23197.5197.5194197+1+0.511.791421,6360.090.28+41-0.23-4.74+365.3-2422000
'25/12/22195197192.5196+2.5+1.292.331427900.180.28+2-1.27+0.76+1.495.24+5424000
'25/12/19192196192193.5+2.5+1.312.092545760.440.49+82.900+82.95.22-19419000
'25/12/18191.5192190191-2.5-1.291.031112490.450.21+42-0.81-2.77+38.45.11-11438000
'25/12/17193.5196192193.5+1+0.522.081581,3520.120.31+32-0.23+4.04+35.85.06+4449000
'25/12/16192193188.5192.5+1+0.522.351754000.440.33+7-2.2+1.4+6.25.01-16445000
'25/12/15190.5193.5190191.5-2.5-1.291.82381,3460.180.46+300-0.85+29.24.99+3461000
'25/12/12192197192194+4.5+2.372.642969840.30.58-3.56-2.53+0.2-5.894.95+3458000
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
'25/12/11190192189189.5+0.5+0.261.592172,3420.090.41-1-1.04+2.89+0.854.95-1455000
'25/12/10183192183189+7.5+4.134.964891,2000.410.92+19.2-2.67+4.92+21.44.91+30456000
'25/12/09183183181.5181.5-1.5-0.820.82855610.150.16+16-2.09+0.89+14.84.88-5426000
'25/12/08181184181183+4+2.231.681632590.630.3+21-0.23+0.3+21.14.86-7431000
'25/12/05182184178.5179-0.5-0.283.061782,0360.090.32-15-0.450-15.54.83-10438000
'25/12/04179.5181.5179.5179.5001.111111,2610.090.2-32-2.85-1-35.94.84-2448000
'25/12/03175180175179.5+6+3.462.882163260.660.39+102-1.27+1.88+1034.88-2450000
'25/12/02176.5176.5173173.5-1.5-0.862782110.370.14-310-1.07-32.14.74+4452000
'25/12/01179179174175-3-1.692.81914560.20.16-500-1-514.76-6448000
'25/11/28175.5178.5175.5178+2.5+1.421.711231680.730.22+43-0.45+1+43.54.8+9454000
'25/11/27175.5177174.5175.5+1+0.571.431341540.870.24+2-2.62+0.71+0.094.73+7445000
'25/11/26172174.5172174.5+3.5+2.051.461133860.290.2+24-1.61-0.51+21.94.72+2438000
'25/11/25172173.5171171+2+1.181.481701681.010.29+10-0.810+9.194.68-2436000
'25/11/24168.5170.5168169+1+0.61.49491630.30.08-15.600-15.64.61-4438000
'25/11/21168.5171168168-3-1.751.751383430.40.23-130-0.1-13.14.63-23442000
'25/11/20171174170.5171+4+2.42.11441940.740.25-1+0.19+0.34-0.474.62+5465000
'25/11/19169169166167001.81732440.710.29-68-0.82+1.59-67.24.61-3460000
'25/11/18171171166167-5-2.912.912584100.630.43-140-4.81-0.52-1454.67-3463000
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
'25/11/17174174170172+0.5+0.292.331541930.80.26-510-0.59-51.64.79-1466000
'25/11/14174175.5171171.5-7-3.922.522242,1600.10.39-92-3.11-2.26-97.44.84-6467000
'25/11/13171178.5171178.5+7.5+4.394.393784140.910.67+35-0.92-2.07+324.93+52473000
'25/11/12170171.5169.5171+0.5+0.291.171071790.60.18-6-3.65+1.55-8.14.87+1421000
'25/11/11171172169.5170.5-0.5-0.291.462102900.720.36+2-1.05-1.33-0.384.87+2420000
'25/11/10178179169171-7-3.935.623751,1610.320.65-1520+0.01-1524.84+5418-1700