≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6901 鑽石投資 / K線圖(日)

6901 鑽石投資

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
14.3514.65-0.3-2.05%7.85%13.314.4513.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,0942,916萬1,0032.09張/筆13.920.994.180.02
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)
1,4872,209萬7831.9張/筆14.86-0.2 (-1.35%)

連續漲跌: 連6跌  ( -2.1元 / -12.77%)

財報評分: 最新48分 / 平均60分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 鑽石投資所有投資標的股數變動及公允價值變化以及鑽石投資每股淨值、現金及約當現金餘額 (公告訊息 11/06 16:36)

• 鑽石投資股票初次申請上市時所出具之承諾事項暨其後續執行情形 (公告訊息 10/07 17:47)

• 鑽石投資舉辦2026年第三季線上法說會事宜 (公告訊息 09/22 16:45)

• 鑽石投資董事會通過2026年第二季個別財務報告 (公告訊息 08/10 17:10)

• 鑽石投資領投新析2000萬美元增資完成 加速空間蛋白質體學發展 (Anue鉅亨 08/10 15:04)

• 台股收漲702點　台積電漲10元至2380 (ETtoday新聞雲 08/10 13:34)

• 鑽石投資代理發言人異動 (公告訊息 07/31 17:19)

• 鑽石投資2026年第二季個別財務報告董事會預計召開日期為2026年08月10日 (公告訊息 07/31 17:18)

• 鑽石投資擬決議投資Syncell Inc.(補充2026/07/03公告) (公告訊息 07/08 17:09)

• 鑽石投資董事會決議通過解除經理人競業禁止案 (公告訊息 07/03 17:34)

• 鑽石投資發言人、公司治理主管、財務主管及會計主管異動 (公告訊息 07/03 17:33)

• 鑽石投資總經理異動 (公告訊息 07/03 17:32)

• 鑽石投資董事會決議擬投資Syncell Inc. (公告訊息 07/03 17:30)

6901 鑽石投資 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共759日
成交價: 14.35元 (-0.3元/ -2.05%)成交張數: 2,094張成交金額: 2,916萬元
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
第47低
近103日新低
連6跌
(-2.1元/ -12.8%)
第160高
近15日新高
第496高
近12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
14.35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10年15年20年今年
01/02
~11/06
起算價15.0515.917.317.1517.951317.4536.4548.45----16.5
漲跌價-0.7-1.55-2.95-2.8-3.6+1.35-3.1-22.1-34.1-----2.15
漲跌幅-4.65%-9.75%-17.1%-16.3%-20.1%+10.4%-17.8%-60.6%-70.4%-----13%
振幅13%16%23.7%29.7%28.7%79.6%59.3%77.4%93.2%----62.7%
成交張數5,0637,6971.36萬3.37萬11.7萬37.4萬45.5萬63.3萬113萬----43.2萬
成交金額7,309萬1.14億2.11億5.64億19.5億64.6億77.7億124億348億----73.7億
週轉率0.59%0.9%1.6%3.95%13.8%43.8%53.4%74.3%132%----50.6%

* 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
'26/11/0613.314.4513.314.35-0.3-2.057.852,0941,0032.090.29+5020-75.9+4261.04-1806,825-35691.01
'26/11/0514.915.214.614.65-0.2-1.354.041,4877831.90.22-1240+120-3.840.98+627,005+41041.48
'26/11/0415.115.2514.4514.85-0.2-1.335.321,4818801.680.22+1990-50.8+1480.98+306,943-11001.44
'26/11/0315.615.7514.815.05-0.8-5.055.991,6169571.690.25-2200+113-1070.96+486,913-11011.46
'26/11/0215.5515.8515.515.85-0.05-0.312.21,0186141.660.16+710-41+300.98+336,865-71021.49
'26/10/3016.4516.4515.7515.9-0.55-3.344.261,4017791.80.22+270-14.6+12.40.96+836,832+51091.6
'26/10/2916.3516.516.216.45+0.1+0.611.836494601.410.11+86.20+12+98.20.96+256,749+121041.54
'26/10/2816.416.4516.2516.35+0.05+0.311.237864241.850.13+390-20+190.95+426,724+5921.37
'26/10/2717.1517.1516.216.3-0.45-2.695.671,5408501.810.25-37.70-6.73-44.40.97-1736,682+1871.3
'26/10/2217.417.416.6516.75-0.55-3.184.341,5761,0601.490.27-42500-4250.96+1826,855+5861.25
'26/10/2117.2517.41717.3+0.3+1.762.351,3897041.970.24+71000+7101.01-1736,673+4811.21
'26/10/2017.217.316.817-0.25-1.452.91,7091,0551.620.29+97.30+6.25+1040.94+1716,846+4771.12
'26/10/1917.617.61717.25-0.35-1.993.411,8061,0011.80.31-10300-1030.93+1056,675+4731.09
'26/10/1617.5517.817.417.6+0.2+1.152.31,4238371.70.25+4800-17+4630.96+1046,570+2691.05
'26/10/1517.1517.7517.1517.4-0.15-0.853.421,9211,0821.780.33+4240-18+4060.94+936,466+14671.04
'26/10/1417.5517.7517.417.55+0.05+0.2922,1111,1851.780.37+7180-2+7160.88+556,373-1530.83
'26/10/1317.818.117.3517.5-0.55-3.054.162,3991,5611.540.42-4240-8-4320.78-106,318-7540.85
'26/10/1217.818.417.518.05+0.35+1.985.083,2271,9071.690.58+1220+20+1420.83+2146,3280610.96
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
'26/10/0817.518.317.417.7+0.55+3.215.254,0422,4011.680.72+2540+17+2710.82+66,114+3611
'26/10/0717.517.6517.1517.15-0.25-1.442.872,3811,2681.880.41+1840+16+2000.79+766,108-13580.95
'26/10/0617.918.317.417.4-0.6-3.3353,3121,8061.830.59-1,4930+12-1,4810.77+1226,032+20711.18
'26/10/0517.518.4517.4518+1+5.885.886,6443,3821.961.2+7730-12+7610.96-4735,910+19510.86
'26/10/0216.7517.0516.4517+0.35+2.13.61,7211,0011.720.29+5320+11+5430.87-256,383-3320.5
'26/10/0116.8517.316.5516.65-0.2-1.194.452,7651,4331.930.47-1460+16-1300.81-266,408-18350.55
'26/09/3017.2517.2516.5516.85-0.4-2.324.065,7402,5022.290.97-7680-4-7720.95-2436,434-1530.82
'26/09/2916.417.2516.417.25+1.55+9.875.414,8212,40720.82+1,1550+17+1,1721.03+2006,677+36540.81
'26/09/2415.8515.8515.3515.7-0.05-0.323.171,2337531.640.19-17500-1750.92+86,4770180.28
'26/09/2315.4515.8515.3515.75+0.4+2.613.261,5358131.890.24+5990-16+5830.95-1426,469+1180.28
'26/09/2215.615.615.2515.35-0.15-0.972.266973651.910.11+15900+1590.85+146,6110170.26
'26/09/2115.415.5515.315.5+0.05+0.321.627204011.80.11+2540+10+2640.83-736,5970170.26
'26/09/1815.515.515.215.45-0.05-0.321.941,2364552.720.19+40-13-90.81-276,670+6170.25
'26/09/1715.315.515.1515.5+0.3+1.972.38274871.70.13+3560-2+3540.82-316,6970110.16
'26/09/1615.1515.31515.2+0.1+0.661.996593841.720.1+2030-5+1980.78-156,7280110.16
'26/09/1515.0515.1514.915.1+0.05+0.331.665303391.560.08+900+14+1040.78+526,743+1110.16
'26/09/1414.615.1514.515.05+0.3+2.034.417474511.660.11+1700+14+1840.76-556,691+2100.15
'26/09/1114.8515.1514.7514.75-0.25-1.672.677895091.550.12-21700-2170.74+1086,746-380.12
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
'26/09/1015.115.1514.915-0.1-0.661.665753321.730.09+1430+1+1440.77-1166,6380110.17
'26/09/091515.1514.9515.1-0.15-0.981.317314621.580.11-60-13-190.74+546,754+3110.16
'26/09/0815.115.3514.915.25+0.3+2.013.019775561.760.15-720-15-870.75+906,700080.12
'26/09/0715.115.114.714.95002.681,1357311.550.17+400+23+630.75+726,610+180.12
'26/09/0415.1515.1514.7514.95+0.05+0.342.681,3558621.570.2-1440+15-1290.74+1416,538070.11
'26/09/0315.2515.414.914.9-0.35-2.33.281,0906781.610.17-3290+4-3250.74+316,397-670.11
'26/09/0215.415.415.1515.25-0.2-1.291.628995831.540.14-850-5-900.77-126,3660130.2
'26/09/0115.851615.415.45-0.4-2.523.791,5541,0791.440.24-6210-14-6350.78+136,3780130.2
'26/08/3116.1516.215.7515.85-0.3-1.862.791,8069251.950.29-5110+8-5030.85-756,365-6130.2
'26/08/2816.616.716.116.15-0.4-2.423.631,8809771.920.31-4600+12-4480.93-4926,440-1190.3
'26/08/2716.916.9516.5516.55-0.15-0.92.41,2627351.720.21-3130-9-3220.98+506,932-2200.29
'26/08/2616.416.916.416.7+0.35+2.143.061,5399541.610.26+7200+8+7280.99-2886,882-16220.32
'26/08/2516.716.716.216.35-0.25-1.513.011,1247111.580.18-33600-3360.91+727,170-4380.53
'26/08/2417.317.5516.616.6-0.7-4.055.491,7311,0691.620.29-1,06700-1,0670.95+1697,098+13420.59
'26/08/211717.316.7517.3+0.5+2.983.272,0451,0831.890.35+8410+3+8441.03-1206,929+2290.42
'26/08/2016.516.9516.516.8+0.6+3.72.782,0471,2531.630.34+8320+17+8490.93-1987,049+3270.38
'26/08/1916.516.516.116.2-0.35-2.112.429657041.370.16-1160-14-1300.83+907,247-1240.33
'26/08/1816.951716.4516.55-0.45-2.653.241,2767231.770.21-2890+3-2860.85-617,157-81250.35
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
'26/08/1716.71716.5517+0.5+3.032.731,4949141.630.25+4930+8+5010.88+347,218+101061.47
'26/08/1417.4517.4516.416.5-0.85-4.96.052,7281,5461.760.46-1,5360+12-1,5240.83+3707,184-33961.34
'26/08/1317.217.617.1517.35+0.45+2.662.662,8481,6131.770.49+1,1210+5+1,1261-1916,814+171291.89
'26/08/1216.917.416.816.9+0.05+0.33.563,7652,0091.870.64+1,0100+6+1,0160.86-1677,005-201121.6
'26/08/1116.2516.851616.85+0.55+3.375.215,3752,6362.040.88+8600+12+8720.7-1527,172-621321.84
'26/08/10171716.216.3-1.65-9.194.467,0602,7832.541.15-3,5350-19-3,5540.61+5787,324+1091942.65
'26/08/0717.518.717.517.95+0.45+2.576.863,1631,7341.820.57+3240+3+3270.97-896,746+32851.26
'26/08/0617.3517.6517.217.5-0.1-0.572.561,2038881.350.21-3770+7-3700.93+1806,835+3530.78
'26/08/0516.917.916.917.6+0.75+4.455.932,1081,2151.740.37+2850+5+2900.97-466,655-4500.75
'26/08/0416.316.916.1516.85-0.1-0.594.421,5458971.720.25-2480-11-2590.93+2396,701+32540.81
'26/08/0316.417.116.3516.95+0.65+3.994.61,3057071.850.22-1680-52-2200.93+1696,462-15220.34
'26/07/3116.616.616.2516.3+0.55+3.492.221,0375951.740.17+1540-24+1300.94-136,2930370.59
'26/07/3016.7516.7515.7515.75-1-5.975.972,4101,2381.950.39-4190-12-4310.92-1016,306-3370.59
'26/07/2917.517.516.216.75-0.7-4.017.452,6751,3611.970.45-1560+3-1530.96+566,407-4400.62
'26/07/2817.1517.516.817.45+0.05+0.294.022,2331,2531.780.38-1430+6-1370.97+676,351+22440.69
'26/07/2716.517.4516.417.4+0.85+5.146.342,1801,2921.690.37+1140-19.4+94.70.95+1036,284-9220.35
'26/07/2417.0517.116.3516.55-0.6-3.54.372,4601,2411.980.41+5040+3.44+5070.93-1226,181-2310.5
'26/07/2317.5517.71717.15-0.35-241,8769581.960.32+330+27+600.87-826,303-35330.52
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
'26/07/2217.717.9517.4517.5-0.1-0.572.841,8821,0761.750.33-140-15-290.9-256,385+49681.06
'26/07/2117.918.317.517.6-0.1-0.564.522,1981,2981.690.39-2270-8-2350.9+1786,410-20190.3
'26/07/2018.218.3517.6517.7-0.65-3.543.812,9651,5481.920.53+54.40+23+77.40.9306,232+17390.63
'26/07/171919.718.118.35-0.75-3.938.386,6313,2842.021.26-9080+10-8980.9+2556,232-129220.35
'26/07/161919.5518.6519.1-0.15-0.784.682,5341,5491.640.48-3860+6-3800.95+935,977+21512.53
'26/07/1518.8519.418.619.25+0.45+2.394.263,4492,1881.580.66+1990+16+2151+375,884+111492.53
'26/07/1418.5519.151818.8+0.05+0.276.134,7482,2992.070.88-190+3-160.97+1305,847+591382.36
'26/07/1320.820.818.718.75-2-9.6410.19,7884,9931.961.89-2,7040+2-2,7020.94+315,717-210791.38
'26/07/0922.222.420.6520.75-0.3-1.438.3119,1249,4212.034.15-1,1430-15-1,1581.23-5445,686+1502895.08
'26/07/0821.0521.0520.3521.05+1.9+9.923.6617,0323,2665.213.58+2,5310+7.03+2,5381.35+7796,230+231392.23
'26/07/0718.919.2518.4519.15+0.25+1.324.233,6042,0781.730.68+3720+2+3741.05-95,451+41162.13
'26/07/0619.620.5518.818.9009.267,3453,8291.921.44-1,0310+1-1,0301+4545,460+41122.05
'26/07/0318.1519.518.0518.9+0.95+5.298.086,1633,4351.791.17+1,6450-14+1,6311.11+285,006-501082.16
'26/07/0218.3518.817.8517.95-0.5-2.715.153,3411,7701.890.61-43000-4300.92+264,978+661583.17
'26/07/0118.8519.8518.218.45-0.35-1.868.785,6713,0541.861.08-1140+21-93.30.95-484,952+5921.86
'26/06/3018.318.9518.118.8+0.75+4.164.714,7332,5171.880.88+69100+6910.96+905,000+6871.74
'26/06/2917.9518.7517.6518.05-0.25-1.376.014,7232,6061.810.86-5520-5-5570.93+1264,910-52811.65
'26/06/2619.720.618.218.3-0.65-3.4312.716,6108,0852.053.21-2,9830-11.9-2,9950.97+614,784+871332.78
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
'26/06/2517.818.9517.6518.95+1.7+9.867.546,5322,7862.341.23+1,5780+6.85+1,5851.3+4064,723+33460.97
'26/06/241717.416.6517.25+0.3+1.774.422,5491,3851.840.44+43600+4361.11+224,317-1130.3
'26/06/2317.8517.8516.916.95-0.4-2.315.482,8541,7881.60.49-5140-21-5341.06+134,295-2140.33
'26/06/221717.716.817.35+0.8+4.835.444,6732,3222.010.81+8270+30+8571.12+64,282+2160.37
'26/06/1816.2517.216.216.55+0.4+2.486.193,5791,9631.820.6+1750+17+1921.04+2564,2760140.33
'26/06/1715.5516.315.3516.15+0.6+3.866.112,6641,6221.640.42+1060-11+951.02+534,027-40140.35
'26/06/161616.2515.515.55-0.45-2.814.692,6331,3861.90.41+7290+9+7381.01-1193,974-4541.36
'26/06/1516.3517.115.9516-0.2-1.237.13,4061,7561.940.56+2380+14+2520.91+834,093-2581.42
'26/06/1216.1516.81616.2+0.15+0.934.982,8951,4771.960.47+7330-3+7300.91-204,010-2601.5
'26/06/1116.516.515.416.05-0.05-0.316.833,0341,8351.650.48+1530-7.09+1460.82-124,030+7621.54
'26/06/1015.716.7515.616.1+0.1+0.627.195,0882,6221.940.82-21.40-6-27.40.81-164,042+24551.36
'26/06/0915.8517.2515.5516+0.3+1.9110.814,4106,5942.192.4-8060-22.9-8280.81-544,058-12310.76
'26/06/0813.715.713.6515.7+1.4+9.7914.37,7542,5333.061.21+1,7510+15.8+1,7670.89+4104,112+14431.05
'26/06/0514.414.51414.3-0.2-1.383.451,1847941.490.17+38.10-10.4+27.70.68-503,702+23290.78
'26/06/0414.315.71414.5+0.15+1.0511.84,4092,3911.840.65+4990-27+4720.67+1073,752+160.16
'26/06/0313.214.4513.214.35+1.15+8.719.473,0962,1391.450.43+9340-12.5+9220.59+2243,645+150.14
'26/06/021313.2512.813.2+0.05+0.383.421,3098351.570.17+2690+1+2700.48-153,421+440.12
'26/06/0112.5513.1512.413.15+0.75+6.056.051,4318081.770.18+5190+7+5260.45-303,436000
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
'26/05/2912.312.912.2512.4+0.1+0.815.289297141.30.12+2160-11+2050.39-1113,466-200
'26/05/2812.3512.5512.1512.3+0.05+0.413.271,3758071.70.17+560+18+740.36-53,577-920.06
'26/05/2712.812.912.0512.25-0.55-4.36.643,4281,7401.970.42-6740-15-6890.34+2923,582-3110.31
'26/05/2613.313.312.712.8-0.5-3.764.512,6951,4431.870.35-7210+15-7060.38-13,290+14140.43
'26/05/25141413.2513.3-0.7-55.362,5311,2462.030.34-1,1670-13-1,1800.43+173,291000
'26/05/2214.1514.213.7514-0.1-0.713.191,3437131.880.19-6400-640.52-63,274000
'26/05/2113.714.513.714.1+0.65+4.835.952,5021,2881.940.36+6270+6+6330.53+1553,280000
'26/05/2013.6513.6513.3513.45-0.2-1.472.26444671.380.09-2540-6-2600.48-153,125000
'26/05/1913.714.1513.5513.65004.49285841.590.13-360+17-190.5-223,140000
'26/05/1814.1514.1513.4513.65-0.25-1.85.049486001.580.13-700+3-670.5+943,162-200
'26/05/1514.3514.413.8513.9-0.35-2.463.861,5858711.820.22-1120-14-1260.51+283,068-1020.07
'26/05/1415.115.114.214.25-0.5-3.396.14,8312,2052.190.7-7550-14.2-7690.51-3733,040+7120.39
'26/05/1313.4514.7513.4514.75+1.3+9.679.676,8362,6252.61+5590+2.18+5610.56+6953,413+350.15
'26/05/1213.851413.3513.45-0.6-4.274.631,2597631.650.17-3740-29.4-4030.5+352,718-220.07
'26/05/1113.714.313.6514.05+1.05+8.0854,3981,8602.360.62-1250+23-1020.54+2152,683+440.15
'26/05/0813.313.31313-0.2-1.522.276574101.60.09+990+1+1000.56+212,468000
'26/05/0713.213.31313.2+0.1+0.762.299505291.80.13+3940+2+3960.55-172,447000
'26/05/0613.813.813.0513.1-0.5-3.685.511,1346991.620.15-2070-1-2080.51+192,464000
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
'26/05/0513.5513.713.4513.6+0.1+0.741.855792911.990.08+820-3+790.53+472,445000
'26/05/0413.613.713.4513.5-0.15-1.11.836704011.670.09+100+7+170.52+642,398000
'26/04/3013.8514.213.613.65-0.2-1.444.336535401.210.09-1100+6-1040.52+272,334000
'26/04/2913.951413.713.85002.173062061.490.04+250+12+370.5302,307000
'26/04/2813.7513.9513.5513.85+0.15+1.092.923822441.560.05+760-3+730.53-142,307000
'26/04/2713.713.7513.413.7002.556914041.710.09+1190-26+930.52-62,321000
'26/04/2413.7513.813.413.7002.928924032.210.12-220-5-270.5-12,327000
'26/04/2314.4514.4513.5513.7-0.65-4.536.271,0158021.270.14-1360-14-1500.51-272,328000
'26/04/2214.414.4514.1514.35+0.1+0.72.114713331.410.07+1040-19+850.52-162,355000
'26/04/2114.3514.514.214.25-0.1-0.72.096754441.520.1+840-9+750.51+302,371-300
'26/04/2014.7514.814.2514.35-0.15-1.033.798025021.60.12+1820+9+1910.51+12,341030.13
'26/04/1714.8514.914.3514.5-0.3-2.033.728245611.470.12-0.7800-0.780.5+222,340-230.13
'26/04/1614.7515.1514.514.8+0.05+0.344.411,5749821.60.23+1120+4+1160.5-62,318+350.22
'26/04/1514.0514.7514.0514.75+0.8+5.735.021,7911,1011.630.26-1650-17-1820.49+902,324+220.09
'26/04/1413.651413.6513.95+0.4+2.952.588115541.460.11+1960+28+2240.5+262,234000
'26/04/1313.71413.4513.55-0.15-1.094.011,5106582.30.21+5660+15+5810.46+312,208000
'26/04/1013.913.9513.6513.7-0.05-0.362.184673321.410.06-10+38+370.39+102,177000
'26/04/091414.113.6513.75-0.2-1.433.234363351.30.06-1160+21-950.39+232,167000
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
'26/04/0813.9514.0513.8513.95+0.05+0.361.443812881.320.05+580+15+730.4+142,144000
'26/04/0714.314.3513.8513.9-0.35-2.463.513622431.490.05-1550+21-1340.39+52,130000
'26/04/0214.0514.41414.25+0.25+1.792.864043191.270.06-1000-100.41-82,125000
'26/04/0113.914.213.914+0.1+0.722.163743141.190.05-200+15-50.41-22,133000
'26/03/3113.714.113.613.9+0.1+0.723.625303491.520.07+530+10+630.41-32,135000
'26/03/3013.61413.613.8-0.2-1.432.864103291.250.06+310-10+210.41-112,138000
'26/03/2713.851413.8514001.072721831.490.04-50-1-60.43+292,149000
'26/03/2614.2514.2513.9514-0.05-0.362.143204010.80.05+1100+1+1110.43-182,120000
'26/03/2514.314.313.8514.05+0.15+1.083.243824550.840.05-260+2-240.43-82,138000
'26/03/2414.1514.213.813.9+0.05+0.362.893314670.710.05+280-8+200.43+92,146000
'26/03/2313.814.1513.613.85-0.25-1.773.97196181.160.1+810+3+840.43-62,137000
'26/03/2014.114.214.0514.1-0.1-0.71.064724231.120.07+270-8+190.42+102,143000
'26/03/1914.4514.5514.214.2-0.35-2.412.415934721.260.08-25700-2570.41+122,133000
'26/03/1814.814.814.4514.55+0.1+0.692.423362791.210.05-400-4-440.43-152,121000
'26/03/1714.414.5514.3514.45+0.1+0.71.393733381.10.05-1600-160.43-52,136000
'26/03/161515.0514.314.35-0.55-3.695.038406531.290.12-3060-3-3090.43+502,141000
'26/03/1314.3515.1514.2514.9+0.3+2.056.168866151.440.13+71+220+930.46-12,091000
'26/03/1214.814.8514.514.6-0.25-1.682.367665891.30.11-3820-8-3900.44-192,092000
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
'26/03/1114.915.0514.8514.85+0.05+0.341.354113371.220.06-49.10+2-47.10.48-132,111-100
'26/03/1015.3515.3514.5514.8-0.15-15.357876161.280.12-3670+8-3590.48+242,124010.05
'26/03/0914.915.3514.714.95-1.05-6.564.069987751.290.15-2720-43-3150.52+52,100010.05
'26/03/0615.8516.1515.716+0.1+0.632.833253360.970.05-290-1-300.54-12,095010.05
'26/03/051616.2515.8515.9+0.35+2.252.574884121.180.08+510-28+230.55-432,096010.05
'26/03/0416.316.315.515.55-1-6.044.831,2558291.510.2-5910-5-5960.55+142,139-1110.05
'26/03/031717.0516.516.55-0.55-3.223.227935351.480.13+300-16+140.63-232,125-1120.56
'26/03/0217.3517.5516.917.1-0.35-2.013.725073391.50.09+4600+460.62-282,1480130.61
'26/02/2617.317.517.217.45+0.15+0.871.733473780.920.06+16.60+8+24.60.5902,1760130.6
'26/02/2517.517.617.217.3-0.2-1.142.293963151.260.07+240-3+210.59+272,176+2130.6
'26/02/2417.3518.117.1517.5+0.3+1.745.529016551.380.16-50+500.6-272,149+3110.51
'26/02/2316.3517.5516.217.2+1.15+7.178.411,3038961.450.22+5630+5+5680.58-372,176+680.37
'26/02/1116.1516.21616.05-0.05-0.311.245133681.390.08+310+5+360.5-182,213-320.09
'26/02/1016.0516.316.0516.1+0.05+0.311.565474121.330.09+1900+7.6+1980.5+132,231050.22
'26/02/0916.116.3515.816.05+0.1+0.633.454782721.760.08-360+3-330.47+302,218050.23
'26/02/0616.316.315.815.95-0.45-2.743.059915501.80.16-3370-44-3810.48-912,188050.23
'26/02/0516.7516.916.3516.4-0.35-2.093.284363541.230.07-710-11-820.51-272,279050.22
'26/02/0416.4516.7516.2516.75+0.35+2.133.054582741.670.08+510+16+670.51-52,306-150.22
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
'26/02/0316.7516.7516.2516.4003.053472591.340.06-1240+32-920.51-372,311060.26
'26/02/02171716.416.4-0.6-3.533.535254141.270.09-2850-22-3070.52+322,348-160.26
'26/01/3017.517.51717-0.6-3.412.846734981.350.12-2010-1-2020.55-192,316+170.3
'26/01/2917.8517.9517.4517.6-0.1-0.562.825374421.220.1+330-3+300.57-142,335060.26
'26/01/2818.819.1517.617.7-0.95-5.098.311,4168531.660.26-3590+5-3540.57-2022,349060.26
'26/01/2718.5519.4518.4518.65+0.1+0.545.391,9261,1271.710.37-2500+8-2420.61-4962,551060.24
'26/01/2617.818.717.7518.55+0.95+5.45.41,8391,0341.780.34+4650+2+4670.64+183,047+160.2
'26/01/2317.4517.917.4517.6+0.1+0.572.575062791.810.09+20400+2040.58-473,029050.17
'26/01/2217.417.617.217.5-0.05-0.282.285754261.350.1-1340-2-1360.56+813,076050.16
'26/01/2117.517.6517.2517.55+0.05+0.292.295293741.420.09+150-11+40.58-92,995050.17
'26/01/2017.817.8517.4517.5-0.3-1.692.255503741.470.1+370-4+330.58-603,004050.17
'26/01/1917.7518.2517.6517.8-0.05-0.283.367355101.440.13-640+2-620.58+483,064050.16
'26/01/1617.918.0517.4517.85-0.05-0.283.359085531.640.16+710+1+720.58+523,016-150.17
'26/01/1518.0518.0517.6517.9+0.05+0.282.246564721.390.12-730+1-720.57+492,964060.2
'26/01/1417.1518.1517.1517.85+0.6+3.485.81,1478071.420.2+21100+2110.58+1482,915060.21
'26/01/1316.917.316.717.25+0.35+2.073.555224151.260.09+940+1+950.56+532,767+160.22
'26/01/121717.116.6516.9-0.05-0.292.656524031.620.11+180+1+190.55+92,714-250.18
'26/01/0916.5517.7516.5516.95+0.2+1.197.162,0541,2291.670.35-1540-36-1900.55+1672,705-170.26
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
'26/01/0816.4517.216.4516.75+0.3+1.824.567845951.320.13+21700+2170.56+812,538+280.32
'26/01/0716.316.616.216.45+0.35+2.172.486564331.510.11+31800+3180.54-462,457+260.24
'26/01/0616.3516.815.9516.1+0.2+1.265.357915161.530.13+1570+7+1640.5+12,503040.16
'26/01/0516.1516.2515.815.9-0.25-1.552.797624731.610.12-2850-10-2950.48+52,502+340.16
'26/01/0216.516.71616.15-0.35-2.124.248365171.620.14-2100+12-1980.51-862,497010.04
'25/12/3116.816.9516.416.5-0.35-2.083.265404031.340.09-1500-4-1540.54+762,583010.04
'25/12/3016.7516.9516.4516.85+0.1+0.62.994512681.680.08+950-6+890.58-482,507010.04
'25/12/2916.1516.9516.1516.75+0.55+3.44.949874792.060.16-30+1-20.57+642,555-210.04
'25/12/2616.4516.4516.116.2-0.3-1.822.125993881.540.1-27800-2780.57-262,491030.12
'25/12/2416.8516.8516.516.5-0.25-1.492.093852951.30.06-3200-320.61-942,517030.12
'25/12/2317.4517.816.716.75-0.7-4.016.39938161.220.17-430+5-380.61+722,611-230.11
'25/12/221717.516.8517.45+0.65+3.873.877084641.530.12+2150-1+2140.61-152,539+450.2
'25/12/1916.3517.516.3516.8+0.45+2.757.039005311.690.15+2340+9+2430.59-942,554010.04
'25/12/1816.416.4516.216.35001.532431961.240.04-670+38-290.57+12,648010.04
'25/12/1716.916.916.316.35-0.45-2.683.574863211.510.08-2860+2-2840.58-432,647-310.04
'25/12/161717.316.516.8-0.4-2.334.654973941.260.08-3310+21-3100.61+602,690-440.15
'25/12/1517.1517.416.917.2+0.05+0.292.924093361.220.07-560+6-500.65+632,630080.3
'25/12/1216.8517.3516.7517.15+0.4+2.393.589735811.680.17+1820+9+1910.65+62,567-3180.31
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
'25/12/111616.81616.75+0.75+4.6958485391.570.14+25100+2510.64-482,561+2391.52
'25/12/1015.916.0515.816-0.05-0.311.564793091.550.08+1580-10+1480.61+102,609+1371.42
'25/12/091616.0515.616.05+0.25+1.582.857143901.830.11-430+1-420.59+722,599-2361.39
'25/12/0816.3516.3515.7515.8-0.9-5.393.591,6089761.650.26-4440+4-4400.59-362,527+36381.5
'25/12/0516.8516.9516.616.7-0.15-0.892.082001871.070.03-950+29-660.64-42,563020.08
'25/12/0416.6516.9516.6516.85+0.25+1.511.813202131.50.05+1350-1+1340.65-82,567020.08
'25/12/0316.9517.1516.5516.6-0.35-2.063.543592601.380.06-900+6-840.64-432,575020.08
'25/12/0216.6517.2516.616.95+0.4+2.423.935263051.720.09+2190+7+2260.65+302,618020.08
'25/12/0116.851716.516.55-0.35-2.072.963812981.280.06-1130+8-1050.62-482,588020.08
'25/11/2816.717.616.716.9+0.2+1.25.397084781.480.12-1640+19-1450.64+412,636020.08
'25/11/2716.817.0516.6516.7-0.15-0.892.373082461.250.05-1100-110.66+252,595020.08
'25/11/2616.8517.4516.8516.85+0.15+0.93.598024961.620.14+2970-13+2840.66+292,570-820.08
'25/11/2516.616.716.416.7+0.3+1.831.832742021.360.05+430-1+420.63+362,5410100.39
'25/11/2416.416.7516.316.4+0.1+0.612.765283061.720.09+1080+18+1260.63-152,5050100.4
'25/11/2116.3516.415.9516.3-0.05-0.312.754724291.10.08-0.360+18+17.60.61-1012,520-3100.4
'25/11/2016.616.816.3516.35002.753522851.240.06+1520+8+1600.61-122,621-1130.5
'25/11/1916.716.7516.316.35-0.35-2.12.695884271.380.1-390+1-380.6+242,633+3140.53
'25/11/1817.2517.316.616.7-0.65-3.754.031,0797201.50.18-5620-10-5720.61+902,609+4110.42
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
'25/11/1718.5518.5517.317.35-0.85-4.676.876106620.920.11-2550-4-2590.67+502,519+170.28
'25/11/1417.9518.517.918.2-0.1-0.553.281,0296191.660.19-100+3-70.7-1362,469+560.24
'25/11/1317.218.3517.1518.3+1.15+6.7171,0416741.540.19+260-6+200.7-322,605-1810.04
'25/11/1217.217.61717.15003.58635381.60.15+4430+13.4+4560.7+422,637-1190.72
'25/11/1117.517.6517.0517.15-0.2-1.153.464582421.890.08+2130-1+2120.64+12,5950200.77
'25/11/1017.3517.3517.0517.35001.733092461.260.05+480+7+550.61+262,5940200.77