≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6592B 和潤企業乙特 (還原股價) / K線圖(日)

6592B 和潤企業乙特

日期: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
95.395.2+0.1+0.11%0.11%95.295.395.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
328.87萬6505股/筆95.26N/AN/AN/A
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)
219.26萬4506張/筆95.050 (0%)

連續漲跌: 首日上漲  ( +0.1元 / +0.11%)

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 查無最新資料

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6592B 和潤企業乙特 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共743日｜股價已還原
成交價: 95.3元 (+0.1元/ +0.11%)成交張數: 3.03張成交金額: 28.9萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
歷史最高
近53日新高
首日上漲
(+0.1元/ +0.11%)
第78低
近2日新高
第671高
近2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
95.3元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年10年15年20年今年
01/02
~09/22
起算價9594.99594.793.292.894.186.783.9----94.9
漲跌價+0.3+0.4+0.3+0.6+2.08+2.46+1.22+8.64+11.4----+0.36
漲跌幅+0.32%+0.42%+0.32%+0.63%+2.23%+2.65%+1.3%+9.97%+13.6%----+0.38%
振幅0.42%0.53%0.53%0.84%2.77%3.6%3.56%12.2%15.4%----3.52%
成交張數9.4418.533.91346211,8143,5569,3471.48萬----2,335
成交金額89.8萬176萬322萬1,265萬5,916萬1.75億3.46億9.05億14.2億----2.26億
週轉率0.02%0.04%0.07%0.27%1.24%3.63%7.11%18.7%29.7%----4.67%

* 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
'26/09/2295.295.395.295.3+0.1+0.110.11360.51
'26/09/2194.995.294.995.2000.32240.510.08
'26/09/189595.29595.2+0.2+0.210.21450.880.08
'26/09/1794.99594.995+0.1+0.110.116430.140.010.08
'26/09/1694.894.994.894.9000.113120.260.08
'26/09/1594.994.994.994.9000060.030.08
'26/09/1494.994.994.994.9000000.08
'26/09/1194.994.994.994.9000751.40.010.08
'26/09/1094.994.994.994.9000470.60.08
'26/09/09959594.994.9-0.1-0.110.114410.08
'26/09/0894.99594.995+0.1+0.110.118150.560.010.08
'26/09/0794.99594.994.9-0.1-0.110.118100.840.010.08
'26/09/0494.99594.995+0.1+0.110.113480.060.08
'26/09/0394.894.994.894.9+0.2+0.210.116240.260.010.08
'26/09/0294.794.794.694.7000.1127231.190.030.08
'26/09/0194.694.794.694.7+0.2+0.210.117150.490.010.08
'26/08/3194.594.594.594.5000040.060.08
'26/08/2894.59594.594.5000.533310.08
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
'26/08/2794.594.594.594.5000090.020.08
'26/08/2694.794.794.594.5-0.2-0.210.2132221.430.03+200+20.08
'26/08/2594.794.794.794.70002210.08
'26/08/2494.794.794.794.70002530.040.08
'26/08/2194.794.794.794.700020111.790.020.08
'26/08/2094.694.694.694.6000000.08
'26/08/1994.694.694.694.60002210.08
'26/08/1894.694.694.694.60003310.08
'26/08/1794.894.894.694.6-0.2-0.210.2112620.010.08
'26/08/1494.894.894.794.8000.1119270.710.020.08
'26/08/1395.595.594.894.8-0.1-0.110.7421340.630.020.08
'26/08/12959594.994.9-0.1-0.110.11360.510.08
'26/08/1194.99594.995+0.1+0.110.11321.50.08
'26/08/1094.994.994.994.9+0.1+0.1104180.230.08
'26/08/0794.894.894.694.8+0.1+0.110.2147281.680.040.08
'26/08/0694.794.994.794.7000.2123161.440.020.08
'26/08/0594.894.894.694.7-0.2-0.210.21191910.020.08
'26/08/0494.994.994.894.9-0.1-0.110.111462.330.010.08
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
'26/08/0394.995.194.995000.2112300.410.010.08
'26/07/3194.99594.995+0.2+0.210.11590.560.08
'26/07/3094.994.994.794.8000.2112111.090.01-100-10.08
'26/07/29959594.894.8-0.3-0.320.2128290.970.030.08
'26/07/2895.195.19595.1000.1112210.570.010.08
'26/07/279595.194.995.1-0.1-0.110.21780.890.010.08
'26/07/2495.295.295.295.2+0.1+0.110120.550.08
'26/07/2394.995.194.995.1+0.2+0.210.213190.170.08
'26/07/22959594.994.9-0.1-0.110.11370.450.08
'26/07/2195959595000020.060.08
'26/07/2094.89594.895-0.2-0.210.216400.150.010.08
'26/07/1795.195.29595.2+0.1+0.110.214210.17-100-10.08
'26/07/1695.195.195.195.1000120.540.08
'26/07/1595.195.195.195.1000450.80.08
'26/07/1495.395.395.195.1-0.1-0.110.2110140.740.010.08
'26/07/1395.895.895.295.2+0.1+0.110.638120.680.010.08
'26/07/0995.295.29595.1-0.2-0.210.21871.160.010.08
'26/07/0895.195.395.195.3+0.2+0.210.21360.520.08
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
'26/07/0795.495.495.195.1-0.1-0.110.32761.180.010.08
'26/07/069595.29595.2+0.3+0.320.219110.860.010.08
'26/07/0394.69594.694.9+0.3+0.320.4214220.640.010.08
'26/07/0294.794.794.694.6-0.1-0.110.1111240.440.010.08
'26/07/0194.594.794.594.7+0.3+0.320.2111240.470.010.08
'26/06/3093.994.493.994.4+0.8+0.850.5331440.690.030.08
'26/06/2993.793.793.293.6000.5115190.810.020.08
'26/06/2693.693.793.693.6+0.1+0.10.151381.350.05+100+10.08
'26/06/2593.393.593.393.5+0.19+0.20.2790.730.010.08
'26/06/2493.293.393.293.3+0.1+0.10.112640.190.010.08
'26/06/2393.193.293.193.2+0.1+0.10.15140.380.010.08
'26/06/229393.29393.1+0.1+0.10.2113190.70.01+100+10.08
'26/06/1892.89392.893-0.19-0.20.210250.410.010.08
'26/06/1793.293.293.293.2+0.29+0.310881.010.010.08
'26/06/16939392.992.9-0.1-0.10.13330.110.08
'26/06/1592.79392.793+0.38+0.410.318170.480.010.08
'26/06/1292.792.792.692.6+0.1+0.10.164222.90.060.08
'26/06/11939392.692.6-0.48-0.510.5125251.010.020.08
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
'26/06/1093939393-0.1-0.1065193.40.060.08
'26/06/0992.793.192.793.1000.415230.230.010.08
'26/06/0893.193.193.193.10006310.20.010.08
'26/06/0592.993.192.993.1+0.19+0.210.2145251.810.040.08
'26/06/0492.692.992.692.9+0.29+0.310.317470.140.010.08
'26/06/0392.692.692.692.600012160.770.010-90-90.08
'26/06/0292.992.992.692.6-0.29-0.310.3112410.30.010-40-40.08
'26/06/0192.692.992.692.9+0.38+0.410.4117260.670.020.08
'26/05/2992.692.692.692.600010210.450.010.08
'26/05/2892.692.692.592.6000.124221.080.020.08
'26/05/2792.692.692.692.600068164.260.070.08
'26/05/2692.692.692.592.6000.2140261.540.040.08
'26/05/2592.892.892.692.6000.3186681.270.080.08
'26/05/2292.99392.692.6-0.38-0.410.5145222.070.040.08
'26/05/2192.99392.892.9000.21100323.140.10.08
'26/05/20939392.992.9+0.1+0.10.114180.80.010.08
'26/05/1992.693.192.692.8+0.1+0.10.516130.490.010.08
'26/05/1892.892.892.792.7-0.1-0.10.1360.540.08
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
'26/05/1592.892.892.792.8+0.1+0.10.1580.640.010.08
'26/05/1492.792.792.692.7000.131830.380.030.08
'26/05/1392.892.892.692.7000.3125410.610.020-200-200.08
'26/05/1292.892.892.792.7000.131152.080.030.08
'26/05/1192.792.792.792.7-0.1-0.102370.070.08
'26/05/0892.992.992.892.8000.125201.230.020.08
'26/05/0792.992.992.892.8-0.1-0.10.111160.710.010.08
'26/05/0692.99392.992.9-0.1-0.10.113180.750.010.08
'26/05/05939393930009150.620.010.08
'26/05/049393.19393000.117151.110.020.08
'26/04/309393939300020121.70.020.08
'26/04/2993939393-0.1-0.1020181.080.020.08
'26/04/2893.393.393.193.1000.220650.310.020.08
'26/04/279393.19393.1+0.1+0.10.16420.140.010.08
'26/04/2493939393-0.29-0.3102130.130.08
'26/04/2393.393.393.393.3000180.10.08
'26/04/2293.393.393.393.30003150.20.08
'26/04/2193.393.393.393.3000470.580.08
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
'26/04/2093.493.593.393.3000.223191.220.020.08
'26/04/1793.493.493.393.3-0.1-0.10.12110.210.08
'26/04/1693.493.493.493.40001120.050.08
'26/04/1593.493.593.393.4-0.1-0.10.268193.570.070.08
'26/04/1493.593.593.193.5+0.19+0.20.4114210.650.010.08
'26/04/1393.393.393.393.30001791.930.020.08
'26/04/1093.493.493.393.3-0.1-0.10.132221.440.030.08
'26/04/0993.793.793.493.4-0.19-0.20.311491.590.010.08
'26/04/0893.593.693.593.6+0.1+0.10.19150.570.010.08
'26/04/0793.493.593.393.5+0.1+0.10.21863.020.020.08
'26/04/0293.493.493.493.400013111.140.01-100-10.08
'26/04/0193.493.493.493.4+0.1+0.10971.310.01-100-10.08
'26/03/3193.493.493.393.3-0.1-0.10.13130.20.08
'26/03/3093.493.493.493.4+0.1+0.101291.330.010.08
'26/03/2793.393.393.393.30002210.08
'26/03/2693.493.593.393.3+0.38+0.410.21470.630.08
'26/03/2592.992.992.992.9-0.1-0.102300.080.08
'26/03/2492.892.892.892.8000040.050.08
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
'26/03/2393.293.292.892.8-0.38-0.410.4120201.010.020.08
'26/03/2093.193.593.193.2+0.1+0.10.4112150.790.010.08
'26/03/1993.193.193.193.1-0.19-0.20350.640.08
'26/03/1893.393.392.693.3000.8216200.820.020.08
'26/03/1793.393.393.393.3000020.10.08
'26/03/1693.293.493.293.3+0.19+0.20.25140.340.08
'26/03/1393.193.193.193.10003720.040.08
'26/03/1293.193.193.193.1+0.19+0.210280.30.08
'26/03/1192.992.992.992.900019620.30.020-60-60.08
'26/03/1092.992.992.992.9000641.510.010.08
'26/03/0992.992.992.792.9000.2121131.590.02+1-90-80.08
'26/03/069393.392.992.9000.4118171.080.02+200+20.08
'26/03/0592.992.992.992.9000260.290.08
'26/03/0493.193.192.992.9-0.19-0.20.230201.520.03+300+30.08
'26/03/0393.193.193.193.1+0.1+0.106350.160.010.07
'26/03/029393.19393000.110120.840.010.07
'26/02/2692.993.192.993+0.1+0.10.218480.170.010.07
'26/02/2592.992.992.992.900011570.20.010.07
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
'26/02/2492.993.192.892.9000.3122250.880.020.07
'26/02/2393.593.592.992.9-0.57-0.610.6110190.510.010.07
'26/02/119393.692.893.5+0.1+0.10.8222520.420.020+150+150.07
'26/02/1092.993.492.993.4+0.38+0.410.51480.510+30+30.07
'26/02/0993.593.592.893-0.48-0.510.719140.610.01+1-30-20.07
'26/02/0692.993.592.993.5+0.57+0.620.628140.60.01-2.29+60+3.710.07
'26/02/0593.493.492.992.9-0.57-0.610.51450.820.07
'26/02/049393.692.993.5-0.1-0.10.719710.130.010+50+50.07
'26/02/0392.993.692.993.6+0.19+0.20.724240.160+10+10.07
'26/02/0293.493.493.493.4000000.07
'26/01/309393.59393.4+0.29+0.310.51370.44-1+20+10.07
'26/01/2992.993.792.993.1-0.38-0.410.8225360.70.020+90+90.08
'26/01/2892.993.792.793.5+0.48+0.511.0328430.660.030+140+140.08
'26/01/2793.293.29393-0.48-0.510.28110.760.010+30+30.08
'26/01/2693.493.593.393.5+0.48+0.510.2112150.810.01-1+100+90.08
'26/01/2392.993.592.993000.629190.480.01-0.0200-0.020.08
'26/01/2293939393000270.330.08
'26/01/2193939393-0.1-0.106240.250.010-30-30.08
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
'26/01/2093.193.19393.1000.114620.220.010-110-110.08
'26/01/1993.193.193.193.1-0.57-0.6106210.290.010.08
'26/01/1693.193.79393.7+0.48+0.510.7243520.830.04+1-130-120.08
'26/01/1593.193.693.193.2-0.48-0.510.516360.160.010-10-10.08
'26/01/1493.893.89393.7-0.1-0.10.819180.50.010-50-50.08
'26/01/1393.193.893.193.8000.71450.80-10-10.08
'26/01/1293.693.893.393.8+0.1+0.10.5110160.620.010+10+10.08
'26/01/0993.793.793.793.7000060.020.08
'26/01/0893.193.793.193.7000.616110.520.010-30-30.08
'26/01/0793.593.79393.7+0.19+0.20.71590.580.010+10+10.08
'26/01/0693.593.593.593.5-0.38-0.410350.64-100-10.08
'26/01/059393.992.993.9+0.38+0.411.0234350.980.03-3+140+110.08
'26/01/029393.59393.5-0.48-0.510.51280.2700000.08
'25/12/3194.994.994.994.9000070.030.08
'25/12/3092.995.192.994.9+2+2.162.3626380.70.03-2+240+220.08
'25/12/2993.193.192.992.9000.21450.820.09
'25/12/2692.992.992.992.90002130.190.09
'25/12/2493.293.292.692.9-0.48-0.510.6112260.480.01-10.200-10.20.09
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/239393.49393.4000.41390.30.11
'25/12/2293.493.493.493.4+0.1+0.10120.520-10-10.11
'25/12/199393.39393.3+0.1+0.10.31360.510-20-20.11
'25/12/189393.29393.2+0.19+0.210.219160.580.010-80-80.11
'25/12/1793939393-0.57-0.610130.380.11
'25/12/1693.493.693.393.6+0.19+0.20.3131152.080.030-10-10.11
'25/12/1593.593.693.493.4-0.19-0.20.25510-10-10.11
'25/12/1293.693.693.693.6-0.1-0.10690.630.010.11
'25/12/1193.793.793.793.7+0.1+0.1011230.470.010.11
'25/12/1093.693.793.693.6000.118310.570.020.11
'25/12/0993.693.793.693.6000.19100.890.010-10-10.11
'25/12/0893.693.693.593.6+0.1+0.10.1761.170.010-10-10.11
'25/12/0593.593.593.593.5-0.1-0.10140.270.11
'25/12/0493.693.693.693.6000460.710.11
'25/12/0393.593.693.593.6+0.1+0.10.12145.280.020-210-210.11
'25/12/0293.493.593.493.5+0.1+0.10.120131.550.020-110-110.11
'25/12/0193.393.493.393.4-0.19-0.20.12140.1700000.11
'25/11/2893.693.693.693.6000120.540-10-10.11
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
'25/11/2793.593.693.593.6+0.1+0.10.114141.040.010-110-110.11
'25/11/2693.493.593.493.5+0.1+0.10.12483.010.020-220-220.11
'25/11/2593.493.493.493.4-0.1-0.102664.340.030-250-250.11
'25/11/2493.593.593.593.500013111.190.010-120-120.11
'25/11/2193.393.593.393.5+0.19+0.20.246133.540.050-400-400.11
'25/11/2093.393.393.393.300017210.80.020-150-150.11
'25/11/1993.693.693.293.3-0.19-0.20.4133231.420.030-310-310.11
'25/11/1893.893.893.293.5-0.29-0.310.6119121.60.02-0.02-110-110.11
'25/11/1793.493.893.293.8000.6131142.210.030-190-190.11
'25/11/1493.893.893.893.8+0.29+0.31017141.230.020.11
'25/11/1393.893.893.493.5-0.29-0.310.4178352.240.080-300-300.11
'25/11/1293.793.893.793.8000.113380.350.010.11
'25/11/1193.893.893.893.8-0.1-0.1022102.220.020.11
'25/11/1093.593.993.593.9+0.38+0.410.41670.870.010.11
'25/11/0793.893.993.593.5-0.38-0.410.4125290.850.020-150-150.11
'25/11/0693.493.993.493.9000.5115440.330.010+10+10.11
'25/11/0593.79493.793.9+0.38+0.410.3142351.20.040.11
'25/11/0493.593.593.593.5000260.380.11
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
'25/11/0393.293.593.293.5-0.1-0.10.318240.350.010+10+10.11
'25/10/3193.293.693.293.6+0.1+0.10.4111800.140.010-30-30.11
'25/10/3093.593.59393.5-0.57-0.610.5163461.380.060+10+10.11
'25/10/2993.294.29394.1+0.19+0.21.2239221.790.040+100+100.11
'25/10/2893.293.99393.9+0.67+0.720.9256371.50.050+100+100.11
'25/10/2793.593.693.293.2-0.29-0.310.4148540.890.050.11
'25/10/2393.593.593.593.5-0.29-0.31032152.140.030.11
'25/10/2293.693.893.593.8+0.38+0.410.3113200.650.010+20+20.11
'25/10/2193.593.993.493.4-0.29-0.310.5132291.110.030+20+20.11
'25/10/2093.793.893.693.7+0.1+0.10.215550.270.010-30-30.11
'25/10/1793.694.293.693.6000.618100.820.010+20+20.11
'25/10/16949493.693.6-0.29-0.30.4118290.630.020+20+20.11
'25/10/1593.69493.593.9+0.19+0.20.5110270.380.010+10+10.11
'25/10/1493.693.793.693.7000.158252.320.060.11
'25/10/1393.793.793.293.7000.5128221.280.030.11
'25/10/0993.993.993.793.7-0.19-0.20.28160.470.010-30-30.11
'25/10/0894.194.193.993.9-0.19-0.20.225191.330.020.11
'25/10/0794.194.194.194.1-0.1-0.1021111.950.020.11
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
'25/10/0394.194.294.194.2+0.1+0.10.1790.790.010.11
'25/10/0294.194.194.194.1000881.010.010.11
'25/10/0194.194.194.194.1000560.860.010.11
'25/09/3094.194.194.194.1000160.190.11
'25/09/2694.194.194.194.1000951.80.010.11
'25/09/2594.294.294.194.1-0.1-0.10.117111.570.020.11
'25/09/2494.194.294.194.2+0.1+0.10.11262.010.010.11
'25/09/2394.394.39494.1000.322161.390.020.11