≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6957 裕慶-KY / K線圖(日)

6957 裕慶-KY

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
431419+12+2.86%3.46%420434.5420
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3371.45億392861股/筆429.79.97371.52
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)
5712.49億671852張/筆436.3-24 (-5.42%)

連續漲跌: 連3跌→漲  ( +12元 / +2.86%)

財報評分: 最新64分 / 平均69分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 裕慶-KY董事會通過2026年第三季合併財務報告 (公告訊息 11/09 18:08)

• 快訊／台股收跌529點　台積電跌15元收2405 (ETtoday新聞雲 10/20 13:34)

• 遞延訂單回補！裕慶-KY 9月營收月增75% 第4季營運有望回溫 (Anue鉅亨 10/11 19:09)

• 10檔飆股「抓去關」新名單　聯一光、聯茂明起處置到10／19 (ETtoday新聞雲 10/07 18:08)

• 裕慶-KY創新天價！自結8月稅後純益1568萬元 EPS 0.28元 (Anue鉅亨 10/01 18:33)

• 更正-係因裕慶-KY有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 10/01 16:11)

• 係因裕慶-KY有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 10/01 16:00)

• 裕慶-KY可轉換公司債訊裕慶一KY(代號:69571) 近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 10/01 15:06)

• 裕慶-KY連兩月營收陷低檔區 公司：需求仍強且9月加速出貨 (Anue鉅亨 09/10 19:00)

• 更正裕慶-KY2026年7月資金貸與明細表資訊 (公告訊息 09/09 16:30)

• 裕慶-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/28 17:46)

• 裕慶-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/20 23:18)

• 修正裕慶-KY2025年度股東會年報部分內容 (公告訊息 08/14 15:12)

6957 裕慶-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共580日
成交價: 431元 (+12元/ +2.86%)成交張數: 337張成交金額: 1.45億元
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23高
近2日新高
連3跌→漲
(+12元/ +2.86%)
第125高
近9日新低
第66高
近9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
431元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年5年10年15年20年今年
01/02
~11/13
起算價453418.5438.5473218160207204-----197
漲跌價-22+12.5-7.5-42+213+271+224+227-----+234
漲跌幅-4.86%+2.99%-1.71%-8.88%+97.7%+169%+108%+111%-----+119%
振幅10.2%18.4%21.8%25.3%142%227%178%186%-----187%
成交張數1,4213,4396,5721.33萬2.65萬3.84萬5.16萬9.89萬-----4.7萬
成交金額6.24億15.5億29億60.1億105億130億154億248億-----145億
週轉率2.56%6.19%11.8%23.9%47.7%69.2%93%178%-----84.7%

* 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
'26/11/13420434.5420431+12+2.863.463373920.861.45+1290-3.98+1258.05-92,939-681505.1
'26/11/12447456419419-24-5.428.355716710.852.49-60-22.1-28.17.8+122,948-192187.39
'26/11/11460465438443-10-2.215.965126130.842.29-550+28-27.17.82+52,936-232378.07
'26/11/10469.5496440453-7-1.5212.21,0231,1250.914.77-69.1+53-5.97-22.17.92+462,931+162608.87
'26/11/09450460432.5460+41.5+9.926.579958621.154.53+1940+5.82+2008.06-1212,885+52448.46
'26/11/06409427400.5418.5-26.5-5.965.967869110.863.26+41.10+1.85+42.97.71-23,006-22397.95
'26/11/05437463414445+7.5+1.7111.25031,1350.442.23+630+10.3+73.37.69+283,008+72418.01
'26/11/04430443.5409.5437.5-9.5-2.137.611,0201,2020.854.32-62.7+2+1.26-59.57.58+1032,980-62347.85
'26/11/03441.5458433.5447+2.5+0.565.515127020.732.29-29.2+148-6.7+1127.53-92,877-702408.34
'26/11/02438.5446.5423.5444.5+6+1.375.253113690.841.35+180+0.81+18.87.57+72,886-7831010.7
'26/10/30449449422438.5-6-1.356.075056040.842.18+40.20+1.29+41.57.54+792,879-5538813.5
'26/10/29454463.5439.5444.5-14.5-3.165.232764290.641.23-1220-4.53-1267.48+322,800-7744315.8
'26/10/28447.5464433.5459+26.5+6.137.055276140.862.39+1820+3.18+1857.66+132,768+1752018.8
'26/10/27443479432.5432.5-21.5-4.7410.26168220.752.78-44.80-17.6-62.47.35+432,755-6150318.3
'26/10/22448.5468441.5454+6+1.345.924466540.682.03+45.10-7.91+37.27.3102,712-5856420.8
'26/10/21472477.5430.5448-17-3.6610.11,2801,7310.745.72+1030-25+78.27.25+252,712+3362222.9
'26/10/20500520465465-36-7.19111,2511,9390.656.15-2670-16.1-2836.87+1772,687-5658921.9
'26/10/19458516458501+26.5+5.5812.28731,2540.74.32+70.10+6.05+76.27.33+552,510+10064525.7
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
'26/10/16466492.5452474.5+11.5+2.488.756959110.763.27+45.20-8.65+36.67.21-42,455+1554522.2
'26/10/15467467.5440463-10-2.115.812218370.261.02+4.10+0.9+57.12+282,459-1053021.6
'26/10/14475475465473+3+0.642.133475860.591.63-150-6.02-217.11+1012,431+10654022.2
'26/10/13454470448470+14+3.074.822895360.541.33-120+7.43-4.577.14+362,330+1143418.6
'26/10/12436.5460436.5456+8+1.795.253349280.361.49-40.70+4.7-367.19+582,294+7542318.4
'26/10/08444450430.5448+4+0.94.394056640.611.8-1040+2-1027.27+592,236-434815.6
'26/10/07405444404.5444+40+9.99.786481,1160.582.8+2520+2.55+2557.45+132,177-6235216.2
'26/10/06417.5417.5391404-6-1.466.468591,7990.483.43-1970-11.8-2097+822,164+641419.1
'26/10/05386413380.5410+33+8.758.629323,0410.313.73+99.30-5.96+93.37.38+532,082-1140819.6
'26/10/02375389366377-7-1.825.995981,4430.412.26+17.40+1+18.47.18-452,029-5341920.7
'26/10/01400400364384+13+3.59.71,9082,1890.877.29+49.80-37.4+12.37.14+242,074+347222.8
'26/09/30365371356371+33.5+9.934.443032571.181.11-60+4.35-1.657.03+62,050+1346922.9
'26/09/29334.5337.5307.5337.5+30.5+9.939.778432,1790.392.77+20.50+0.41+20.97.05+132,044045622.3
'26/09/24298.5307287307+11.5+3.896.774679710.481.39+22.10+1.98+24.17.05+132,031-1845622.5
'26/09/23300305295295.5-7.5-2.483.35009710.511.49+6.380-4+2.387.02+272,018-2447423.5
'26/09/22297.5312292303+13+4.486.96991,5760.442.12+89.40-2.1+87.36.94+431,991+6749825
'26/09/21274.5295272.5290+19.5+7.218.326408010.81.85+1840+1.1+1856.78+1261,948+12343122.1
'26/09/18274.5279267.5270.5-3.5-1.284.24311,9350.221.17-11900-1196.44+381,822+730816.9
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
'26/09/17260280.5260274+15.5+67.936922,1870.321.9+2330-24.1+2096.64+681,784+16830116.9
'26/09/16246260246258.5+13.5+5.515.713901,1830.330.99+1380-9+1296.22-91,716+261337.75
'26/09/15244245238245+5+2.082.921711,0930.160.41-500-55.97+111,725+231076.2
'26/09/14231.5242.5231240+8.5+3.674.971931,8200.110.46+80-4+45.96+341,714+17844.9
'26/09/11223.5234222.5231.5+7+3.125.121622350.690.37+32.40-4.69+27.75.95+531,680+33673.99
'26/09/10221226.5219.5224.5+4+1.813.171191870.640.27+60.10-4+56.15.9-81,627+5342.09
'26/09/09216221.5214220.5+4.5+2.083.47731840.40.16+1000+105.79+71,635+2291.77
'26/09/08222222216216-5-2.262.71825190.160.18-44.50-7-51.55.76+131,6280271.66
'26/09/07219.5222.5218.5221+1.5+0.681.82552980.180.12+150-3+125.84+11,6150271.67
'26/09/04218221216219.5+2+0.922.3532890.180.12-1300-135.81+131,6140271.67
'26/09/03218220.5217.5217.5-0.5-0.231.3835470.740.08-16.800-16.85.82+51,6010271.69
'26/09/02220.5222218218-2.5-1.131.8149550.880.11-1800-185.85+41,596-3271.69
'26/09/01217229217220.5+1+0.465.47851450.590.19-10.900-10.95.87-91,5920301.88
'26/08/31227227218219.5-9.5-4.153.931756290.280.38-620-3-655.87+421,601+4301.87
'26/08/28228.5233225229+4+1.783.561526680.230.35-330-5-386.59+171,559+1261.67
'26/08/27220.5227.5218.5225+6.5+2.974.12933500.270.21+5.160-1+4.166.64+21,542+1251.62
'26/08/26221222217218.5-0.5-0.232.28786920.110.17-1800-186.63+41,5400241.56
'26/08/25215.5222215219+3.5+1.623.2560780.770.13+70-1+66.64+11,536+1241.56
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
'26/08/24217219215215.5-0.5-0.231.85423740.110.09+4.30-2+2.36.62-51,5350231.5
'26/08/21217.5219215216+0.5+0.231.8659600.990.13+90-3+66.61-241,540+4231.49
'26/08/20216218214.5215.5+2+0.941.64392930.130.08+7.0500+7.056.61-11,564+1191.21
'26/08/19211216.5211213.5-0.5-0.232.5752660.790.11+700+76.6+31,5650181.15
'26/08/18217.5218213.5214-4-1.832.06584040.140.13-7.900-7.96.59-61,5620181.15
'26/08/17218.5220215.5218002.06571500.380.12-1400-146.61-441,568-31181.15
'26/08/14218219214.5218+1.5+0.692.0867800.840.15-900-96.63-51,6120493.04
'26/08/13218220.5215.5216.5-1.5-0.692.29876090.140.19-340+1-336.64+131,617-5493.03
'26/08/12217219215218+2.5+1.161.86643930.160.14-4.40-1-5.46.7-681,604+2543.37
'26/08/11217217212215.5+1.5+0.72.34831100.750.18+800+86.7-21,672+15523.11
'26/08/10208215.5208214+6+2.883.61871260.690.18+19.100+19.16.69-61,6740372.21
'26/08/07209210208208-2-0.950.9535490.710.07+400+46.66+21,680-61372.2
'26/08/06212212204210-3.5-1.643.75941190.790.19-290-1-306.65+131,678+1985.84
'26/08/05216.5221212213.5+3+1.434.281281430.90.28-1.990-0.27-2.266.7+281,665+30975.83
'26/08/04214214.5210.5210.5-2.5-1.171.881161470.790.25+120-5.66+6.346.7-231,637+20674.09
'26/08/03210.5217210.5213-4-1.8431761751.010.38-38.50-6.1-44.66.69+511,660+47472.83
'26/07/31223226216226+18+8.654.812522461.020.56-490-2-516.75+181,609000
'26/07/30222222207208-8-3.76.941331640.810.28-540-1-556.84+41,591000
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
'26/07/29225.5227210.5216-14-6.097.172652780.950.58+18.50+2+20.56.94-161,587000
'26/07/28231233226.5230-5.5-2.342.761835240.350.42-3.90+6.13+2.236.91-21,603-3800
'26/07/27240240232.5235.5-4.5-1.883.121421920.740.33+70-2.45+4.556.93-221,605-1382.37
'26/07/24243244.5227240-3-1.237.23504170.840.83+2.60-6.32-3.726.92+251,627-2392.4
'26/07/23253253238.5243-9.5-3.765.743611,7600.20.88+23.40-2.11+21.36.92-361,602-4412.56
'26/07/22254257.5252.5252.5-0.5-0.21.982092370.880.53+60.70-3+57.76.8801,638-21452.75
'26/07/21251259251253+3.5+1.43.212491,2140.20.63+20.20+1.96+22.16.78+421,638+4664.03
'26/07/20248.5252243249.5+3+1.223.652862920.980.71+45.10-20.1+256.74-71,596+15623.88
'26/07/17248.5254241246.5-3-1.25.214111,4290.291.02-280+0.3-27.76.66+431,603-36472.93
'26/07/16238253.5236.5249.5+11.5+4.837.146766571.031.67+29.10+2.01+31.16.72+801,560+23835.32
'26/07/15224240.5224238+8+3.487.174084320.940.95+88.20+1.65+89.96.66+661,480-2604.05
'26/07/14216232214230+18.5+8.758.516371,7520.361.43+22.50+9.58+32.16.5+1391,414+4624.38
'26/07/13210.5215.5210211.5+2+0.952.631361460.930.29+150-0.05+156.45+201,275+3584.55
'26/07/09210211.5206.5209.5+0.5+0.242.39741020.720.15+10-0.22+0.786.43+111,255+18554.38
'26/07/08209209205209+2+0.971.931396620.210.29+70-0.27+6.736.41+91,244+22372.97
'26/07/07214223202.5207-5-2.369.675515271.051.17+190-5.88+13.16.44-251,235+11151.21
'26/07/06195212195212+19+9.848.814335310.820.9+700+3.4+73.46.4+841,260+440.32
'26/07/03190194190193+5+2.662.131513940.380.29+380+0.65+38.66.28+251,176000
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
'26/07/02190191.5188188-2-1.051.8462660.940.12+190+0.67+19.76.21-251,151000
'26/07/01190.5191189190001.0569710.970.13+110+0.08+11.16.17-21,176000
'26/06/30189191.5186.5190002.6357890.640.11+4.20-1.21+2.996.15-21,178000
'26/06/29185.5190.5185.5190+4+2.152.69631330.470.12+80+0.42+8.436.15+51,180000
'26/06/26189.5193185186-8-4.124.121111,1720.10.21-43.70+1.25-42.56.13+251,175000
'26/06/25190197.5189.5194+5+2.654.231672430.690.32+17.30+1+18.36.21-41,150-300
'26/06/24187190184.5189+2+1.072.9448570.840.09+30+0.57+3.576.18+71,154030.26
'26/06/23190.5190.5186187-3-1.582.3752710.730.1+1.520-0.01+1.516.17-111,147030.26
'26/06/22191.5191.5188190+0.5+0.261.851431331.080.27+37.10+1.65+38.86.17+131,158030.26
'26/06/18190.5190.5186.5189.5-1.5-0.792.0977870.880.14-110-0.26-11.36.11+11,145030.26
'26/06/17192.5193.5190.5191-2-1.041.55103931.110.2-34.80+0.6-34.26.13-91,144030.26
'26/06/16193.5194.5192193+0.5+0.261.397951.020.19+43.100+43.16.19+11,153030.26
'26/06/15190194189.5192.5+3+1.582.371381251.10.26+8.460+0.63+9.096.11+21,152030.26
'26/06/12187.5190.5187.5189.5+4+2.161.621031080.950.2+30.30-0.03+30.36.11-81,150030.26
'26/06/11190.5190.5183185.5-3.5-1.853.971771870.950.33+16.30+0.07+16.46.06+71,158030.26
'26/06/10189193.5188189-3-1.562.862542311.10.49+520-0.51+51.56.03+351,151030.26
'26/06/09192196191192+0.5+0.262.612302001.150.44+17.20+0+17.25.93+181,116030.27
'26/06/08182195182191.5006.792452700.910.47+26.90+0.05+275.9-51,098030.27
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
'26/06/05197.5197.5186191.5-2.5-1.295.932472620.940.47-49.70-0.85-50.65.85+271,103-430.27
'26/06/04189197.5188194+6+3.195.052783010.920.54-40+0.57-3.435.94+401,076-3970.65
'26/06/03183199183188+7+3.878.845606290.891.07-1010+0.05-1015.95+171,036+4464.44
'26/06/02174181174181+9.5+5.544.083748190.460.67-66.80-0.69-67.46.12+51,019+42424.12
'26/06/01168172.5166171.5+4.5+2.693.892231,2960.170.38-310-2.52-33.56.24+81,014000
'26/05/29166.5168163.5167+3.5+2.142.751161081.070.19+18.20+1.23+19.46.29-191,006000
'26/05/28166.5169.5163.5163.5-5.5-3.253.551718470.20.29-36.90+0.54-36.46.26+21,025000
'26/05/27160169159.5169+9.5+5.965.961871970.950.31+470+0.46+47.56.32+201,023000
'26/05/26160160157159.5-0.5-0.311.8884970.860.13-100+0-106.24-71,003000
'26/05/25160160157.5160-0.5-0.311.561191340.890.19-700+0.18-69.86.26-21,010000
'26/05/22161.5163.5160.5160.5+0.5+0.311.88844920.170.14+50-0.69+4.316.38-181,012000
'26/05/21160162160160001.2561620.980.1+180+0.01+186.37-21,030000
'26/05/20160161159160001.2544431.030.07-200-26.34-81,032000
'26/05/19158163157160+0.5+0.313.761361530.890.22+580+0.63+58.66.32+291,040000
'26/05/18157160.5157159.5-0.5-0.312.1963710.890.1+130-2.18+10.96.21-81,011000
'26/05/15157160154.5160+1+0.633.461161310.880.18-4600-466.18-11,019000
'26/05/14156.5159153.5159003.462072330.890.32-820-0.49-82.56.26+181,020000
'26/05/13159.5159.5156.5159001.8955640.870.09-1500-156.41+11,002000
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
'26/05/12156159.5156159002.249700.70.08+30-1.36+1.646.44+101,001000
'26/05/11158159155159-0.5-0.312.511573820.410.25-980-1.7-99.76.43+10991000
'26/05/08162162159159.5-2.5-1.541.85982440.40.16+4.40-0.89+3.516.61-39981000
'26/05/07160162160162001.2358620.930.09+30+1.57+4.576.6-31,020000
'26/05/06162162159162+2+1.251.8882920.90.13+130+0.49+13.56.6-31,023000
'26/05/05165165160160-5-3.033.03674150.160.11-260+0.19-25.86.57+11,026000
'26/05/04160.5167.5158165+4.5+2.85.921653630.450.27-30+1.57-1.436.62+171,025000
'26/04/30159.5163.5159.5160.5+2.5+1.582.5361581.050.1+40+0.16+4.166.62+31,008000
'26/04/29160160.5156.5158+0.5+0.322.5470611.140.11+160-0.26+15.76.62-71,005000
'26/04/28159.5159.5156.5157.5001.962890.690.1+160-0.04+166.6-161,012000
'26/04/27158160155157.5-3-1.873.1261740.820.1-60-2.84-8.846.57-191,028000
'26/04/24158.5160.5153.5160.5004.361221270.960.19-20-2.35-4.356.58-111,047000
'26/04/23161.5163.5159160.5-1.5-0.932.7880820.980.13-10-0.11-1.116.59-161,058000
'26/04/22163163.5161162001.5438440.860.06+110-0.05+116.59-21,074000
'26/04/21162163160162-0.5-0.311.85472630.180.08+130-1.13+11.96.57+41,076000
'26/04/20163.5167161.5162.5-1-0.613.3677800.960.13-160+0.31-15.76.55-91,072000
'26/04/17166167.5163163.5-3-1.82.7593170.190.1-150+0.04-156.58-31,081000
'26/04/16160.5173160166.5+8+5.058.21281500.850.21+70+1.02+8.026.6+201,084000
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
'26/04/15159160.5156.5158.5+0.5+0.322.53103711.450.16+360-1.04+356.6-461,064000
'26/04/14161161158158-3-1.861.861031290.790.16+140-0.28+13.76.53-431,110000
'26/04/13161.5163158161+4+2.553.181011040.970.16+100-1.5+8.56.51-271,153000
'26/04/10160164.5157157+3.5+2.284.891531431.070.25+120+6+186.49-281,180000
'26/04/09155.5156.5152153.5-0.5-0.322.921941731.120.3+440-0.29+43.76.46-1301,208000
'26/04/08155160153154-1-0.654.521811121.620.28+390+2.29+41.36.38-1161,340000
'26/04/07155.5158153155-1-0.643.2132321.010.05-800-86.31-51,456000
'26/04/02156.5158156156-4.5-2.81.25412400.170.06+80-1+76.32-61,461000
'26/04/01162162160160.5+4+2.561.2818350.50.03-40+1-36.31+41,467000
'26/03/31155159155156.5+0.5+0.322.5613170.770.02-100-16.31-11,463000
'26/03/30159160.5153.5156-4.5-2.84.3676751.020.12+100+16.31+61,464000
'26/03/27159162.5158160.5+1.5+0.942.8331320.980.05-100+1-96.31+161,458000
'26/03/26163163159159-4-2.452.45531480.360.08-1000-106.33+31,442000
'26/03/25163164160163+2.5+1.562.49123612.020.2+40+1+56.35+621,439000
'26/03/24165.5168.5160160.5-3.5-2.135.18793950.20.13-160+0.46-15.56.34+181,377000
'26/03/23163.5168.5161164+2+1.234.631361540.890.23+470-2.38+44.66.37-31,359000
'26/03/20160.5162158162+2+1.252.554710.760.09-40+0.12-3.886.29-91,362000
'26/03/19161.5162.5156.5160-1.5-0.933.7222022010.35+22.70-0.14+22.66.3-671,371000
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
'26/03/18164165161.5161.5-0.5-0.312.161101150.950.18+280+0.4+28.46.27-551,438000
'26/03/17168.5168.5162162-2-1.223.961723040.570.28+620+0.96+636.22-1121,493000
'26/03/16165165.5162164-1-0.612.1268750.90.11+14.70-0.46+14.36.11-241,605000
'26/03/13161166161165-2-1.22.9925400.620.04-3.50+0.5-36.0901,629000
'26/03/12167.5170166167-2.5-1.472.36471590.30.08+90-0.01+8.996.1+91,629000
'26/03/11170170166169.5+3.5+2.112.4134460.740.06+40+0.01+4.016.09+71,620000
'26/03/10165168164166+6+3.752.563780.810.1+50-0.01+4.996.08-71,613000
'26/03/09158163.5156160-13-7.514.344943391.460.78+70.80-1.66+69.26.07-2361,620-300
'26/03/06171.5173170.5173+1.5+0.871.4625470.530.04-130+0.38-12.65.94+41,856030.16
'26/03/05170176170171.5+3.5+2.083.5730480.630.0500+0.1+0.15.96+51,852030.16
'26/03/04171.5172.5166168-6-3.453.7466880.750.11-130-0.91-13.95.96+11,847030.16
'26/03/03180180172.5174-6-3.334.171491341.110.26-490-1-505.97+321,846030.16
'26/03/02181184178.5180-1-0.553.0489771.160.16-1500-156.05+61,814030.17
'26/02/26176184172.5181+5+2.846.531741641.060.31+5.300+5.36.07-51,808030.17
'26/02/25181181176176-3-1.682.7970661.060.12-300-36.06-51,813030.17
'26/02/24180.5181177179+0.5+0.282.24827450.110.15+30-0.85+2.156.07-691,818030.17
'26/02/23179181171178.5+4.5+2.595.751331151.150.23+270+2.52+29.56.06-211,887-130.16
'26/02/11174.5177169174-6-3.334.441861791.040.32+10-4.89-3.896.01+611,908040.21
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
'26/02/10181.5182176.5180-1.5-0.833.031471451.010.26-320-1.14-33.16.01+431,847040.22
'26/02/09184.5186.5180.5181.5-5-2.683.221281,2630.10.23-480-0.81-48.86.06+81,804040.22
'26/02/06189189.5185186.5-3.5-1.842.37933780.250.17-460-0.9-46.96.15+21,796040.22
'26/02/05188192188190-1-0.522.091214180.290.23+400-0.14+39.96.22-71,794040.22
'26/02/04187191.5185191+4.5+2.413.491391311.060.26+250+0.62+25.66.15-331,801040.22
'26/02/03185188183186.5+4.5+2.472.7586771.120.16+420+1.16+43.26.11-171,834040.22
'26/02/02181.5184.5179.5182-1-0.552.7344560.790.08-80+0.6-7.46.03+61,851040.22
'26/01/30187187182.5183-4-2.142.41544150.130.1-110+1-106.0401,845040.22
'26/01/29190190184187+0.5+0.273.22741380.530.14-70-2.63-9.636.0601,845040.22
'26/01/28182190.5182186.5+3+1.634.631031090.950.19+80+0.3+8.36.08-151,845040.22
'26/01/27182.5187181.5183.5+1+0.553.01131961.370.24-60+0-66.06-181,860040.22
'26/01/26188188182.5182.5-5.5-2.932.93421200.350.08-70-0.27-7.276.07-21,878040.21
'26/01/23187189181.5188+2.5+1.354.04931670.550.17+390-21+186.09-211,880040.21
'26/01/22187187.5182.5185.5-1.5-0.82.671191900.630.22-200-8.9-28.96.03-131,901040.21
'26/01/21189.5190185.5187-1.5-0.82.39631760.360.12-180-1.04-196.06+271,914040.21
'26/01/20190190185.5188.5-1.5-0.792.37791140.690.15-150-0.96-166.09+71,887040.21
'26/01/19193.5193.5187.5190-3.5-1.813.11442080.690.27-670-1.81-68.86.12+191,880040.21
'26/01/16198.5198.5192193.5-4.5-2.273.281496350.230.29-490-32-816.24+261,861040.21
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
'26/01/15201201197.5198-2.5-1.251.75305470.050.06-1200-126.3301,835040.22
'26/01/14198203198200.5+2.5+1.262.531074390.240.21+370+17.2+54.26.36-361,835040.22
'26/01/13194.5199193198+6.5+3.393.131611441.120.32+890-2+876.29-81,871040.21
'26/01/12194.5201190191.5-2.5-1.295.672882601.110.56-50+18+136.13-961,879040.21
'26/01/09199199193194-3-1.523.05792840.280.15-180-24-426.14+171,975040.2
'26/01/08196.5199192.5197+0.5+0.253.311201770.680.23-380+45+76.17+41,958040.2
'26/01/07201.5201.5195196.5-1-0.513.29702470.280.14-330+14-196.2401,954040.2
'26/01/06200200.5197197.5-3.5-1.741.74751,6030.050.15-3600-366.3+191,954-440.2
'26/01/05203.5204.5199201-2-0.992.711562,0700.080.32+60+3+96.36-91,935080.41
'26/01/02201.5206.5200203+6+3.053.31395420.260.28+1900+196.33+321,944+480.41
'25/12/31194200.5192.5197+5+2.64.171416840.210.28+4500+456.3-41,912040.21
'25/12/30190192.5190192-0.5-0.261.3656280.10.12+190-1+186.22-21,916040.21
'25/12/29196.5196.5190192.5-4-2.043.311726250.270.33-520-1.85-53.96.18+331,918040.21
'25/12/26198202.5196196.5-4-23.241767680.230.35-5300-536.27+561,885-340.21
'25/12/24200202.5198200.5002.24693470.20.14-700-76.37-81,829070.38
'25/12/23200.5202200200.5-0.5-0.25149550.880.1+70+0.02+7.026.38+21,837070.38
'25/12/22203203200201-2.5-1.231.4764810.80.13-2500-256.36+81,835070.38
'25/12/19201.5207.5201.5203.5+4.5+2.263.021311091.20.27+4200+426.39+101,827070.38
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
'25/12/18197200.5197199001.7686651.320.17-200-26.32-61,817-170.39
'25/12/17204204.5198199-1-0.53.25821970.410.16-500-56.31+11,823080.44
'25/12/16202.5205.5199.5200-2.5-1.232.96973330.290.2-2900-296.32+131,822-180.44
'25/12/15196.5207196.5202.5+4.5+2.275.32332261.030.48+6100+616.38-221,809+190.5
'25/12/12196.5199.5195.5198+3+1.542.051081061.020.21-500-56.27+271,831080.44
'25/12/11198200195195-3-1.522.531321251.060.26-500-56.27-341,804-180.44
'25/12/10202202195.5198-4.5-2.223.211872380.790.37+230+1.35+24.36.28-451,838-190.49
'25/12/09201203198202.5+1.5+0.752.491251270.990.25-100-16.24-351,883-12100.53
'25/12/08211211200.5201-11-5.194.952343090.760.48-11300-1136.24+401,9180221.15
'25/12/05212214.5208.5212+2+0.952.861201101.090.25+50+3+86.47+231,878-2221.17
'25/12/04210212209.5210001.1969720.960.15+800+86.46-311,8550241.29
'25/12/03214217210210-4-1.873.271521760.860.32-230+1-226.45-241,886-1241.27
'25/12/02219.5222.5213214-2-0.934.41452790.520.31-100+1-96.49-451,910-1251.31
'25/12/01218224215216-3.5-1.594.12251,0630.210.49-2100-216.51-351,955+2261.33
'25/11/28214.5221212.5219.5+6.5+3.053.991972440.810.43+5000+506.57+111,990+3241.21
'25/11/27216.5216.5212213-3.5-1.622.081184490.260.25-4700-476.48+251,979-2211.06
'25/11/26215218.5214216.5-1-0.462.07854160.20.18-260-1-276.56+111,954+5231.18
'25/11/25213218207217.5+7+3.335.231385360.260.29+160+0+166.62+31,943+2180.93
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
'25/11/24215.5215.5209210.5+2.5+1.23.1275810.930.16-20+3+16.67-11,9400160.82
'25/11/21207.5208.5205208-1-0.481.671385800.240.28+16.20-2+14.26.68+271,9410160.82
'25/11/20211214208.5209+2+0.972.661203500.340.25+900+96.65-61,9140160.84
'25/11/19200211199.5207+2.5+1.225.621871601.170.38+660-13+536.69-321,9200160.83
'25/11/18211213203204.5-5.5-2.624.762113510.60.44-90+2-76.6+141,9520160.82
'25/11/17210213206210+2+0.963.37106881.210.22+1900+196.61+61,9380160.83