≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2606 裕民 / K線圖(月)

2606 裕民

日期: 09/16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
7674.6+1.4+1.88%3.89%74.977.574.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,7264.36億4,3171.33張/筆76.21.5911.210.16
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)
4,5043.36億3,8531.17張/筆74.69-1.6 (-2.1%)

連續漲跌: 連4跌→漲  ( +1.4元 / +1.88%)

財報評分: 最新57分 / 平均61分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 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)

• 裕民訂造2艘21萬噸級散裝船 總運力首度突破千萬噸 (Anue鉅亨 06/23 19:17)

• 裕民向江蘇韓通訂造2+2艘21.1萬大海岬型船　實現千萬載重目標 (ETtoday新聞雲 06/23 17:15)

• 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 06/23 16:38)

• 油價與足球賽影響散貨交易　巴西、澳洲與印尼礦產為散裝船主要支撐 (ETtoday新聞雲 06/23 15:31)

• 2031年前估計還看不到以回檔價造的船　目前造價還未超越2008年 (ETtoday新聞雲 06/12 07:00)

2606 裕民 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共429月
月成交價: 76元 (-0.1元/ -0.13%)成交均張: 5,658張/日成交均額: 4.37億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第16高
-
連2漲→跌
(-0.1元/ -0.13%)
第154高
近2月新低
第72高
近2月新低

* 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
76元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/16
起算價76.579.775.168.362.26157.351.85063.521.946.4535.260.4
漲跌價-0.5-3.7+0.9+7.7+13.8+15+18.7+24.2+26+12.5+54.1+29.55+40.8+15.6
漲跌幅-0.65%-4.64%+1.2%+11.3%+22.2%+24.6%+32.6%+46.7%+52%+19.7%+247%+63.6%+116%+25.8%
振幅4.71%9.79%10.4%20.1%36.3%41.1%50.1%66.3%77.3%75.7%344%162%291%41.6%
成交張數1.31萬2.47萬5.81萬22.7萬39.2萬74.8萬167萬396萬643萬1,157萬2,014萬2,151萬2,978萬110萬
成交金額9.89億19.1億45.2億171億275億506億1,069億2,493億3,833億6,699億1.16兆1.21兆1.76兆728億
週轉率1.55%2.93%6.88%26.8%46.4%88.5%197%469%760%1369%2384%2545%3524%130%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091274.581.772.876-0.1-0.1311.767.95.6652.54.37+2.09+1.64-0.38+3.3524.6-0.123.35-0.10.113.4
26M082161.879.561.576.1+13.5+21.628.82019.561466.96+40.2-2.67+0.22+37.724.4+0.673.47+0.210.226.28
26M072260.665.259.262.6+2.3+3.819.9581.13.6950.62.3+25.6-5.1-0.16+20.319.6-0.852.800.010.21
26M062168.87359.160.3-8.7-12.620.11406.6791.24.34+14.8-1.95-0.93+11.916.8+0.823.66-0.060.010.19
26M05206172.96169+8.4+13.919.61467.3296.84.84+39.3-24.4+0.43+15.315.1-0.812.85+0.060.072.46
26M042058.665.458.360.6+2.6+4.4812.274.33.71462.3+1.04+2.69-0.01+3.7110.8-2.273.6500.010.22
26M03227171.556.658-8.5-12.822.41546.9997.14.41-3.42-9.61-1.69-14.710.7-0.165.93-0.460.010.15
26M021264.167.560.166.5+4.3+6.9111.960.15.0138.13.18+13.2-5.14+0.04+8.0610.9-1.136.09+0.060.477.67
26M012160.969.158.662.2+1.8+2.9817.41738.241105.22+27.8-19.1+0.85+9.639.31-1.367.25+0.240.415.63
25M122262.569.658.860.4-1-1.6317.625611.61617.32-28.6+25.5-1.15-4.36.96-0.028.61+0.020.172
25M112056.264.65361.4+5.7+10.220.81396.9680.74.04+13.8-2.8+1.58+12.69.48-0.388.62+0.080.161.82
25M102056.560.253.355.7-1.4-2.4512.11376.8778.23.91-1.26-8.4+0.47-9.198.18+3.669-0.080.070.8
25M09215658.853.857.1+0.8+1.428.8877.83.743.82.09+3.51-1.35-0.47+1.698.54-2.725.34+0.050.152.85
25M082151.861.351.456.3+4.1+7.85191276.0371.83.42-11.6+10+1.94+0.338.03+1.488.06-0.110.111.31
25M072348.558.548.252.2+3.8+7.8521.31365.9272.23.14+11.9-7.7+0.68+4.838.95-0.136.58-0.260.213.25
25M062157.360.548.448.4-7.9-1421.51597.5687.34.15+16.8-27.8-0.52-11.67.58+0.076.71-0.360.487.14
25M052053.264.553.256.3+4+7.6521.624112.11417.05-20.9-1.9+0.59-22.36.65+1.776.64+0.20.8412.6
25M042064.566.147.3552.3-12.1-18.829.11638.1786.44.32-2.13-6.74-0.09-8.968.8-2.044.87-0.270.6313
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032170.17764.464.4-9.3-12.617.135616.925812.3-3.31+6.8-2.52+0.979.24-3.016.92-0.840.913.1
25M021956.57856.173.7+16.2+28.238.155929.439220.6+26.2-4.14+2.28+24.49.78+6.69.93+11.7517.6
25M01155859.755.457.5-0.6-1.037.468.34.5539.72.65-12.1+24.3-0.75+11.56.09-0.863.35+0.60.7422.2
24M122259.7605358.1-1.5-2.5211.71898.61074.85-93.4+96.1-1.12+1.67.28-1.754.21-0.080.143.35
24M112155.761.555.359.6+3.9+711.11245.9173.63.5+36.6+2.59-1.14+3817.2-1.395.96+0.110.223.66
24M101956.156.953.455.7-0.1-0.186.2768.33.5937.61.98+6.51+2.33-1.88+6.9613.1-0.777.35-0.070.111.51
24M092054.957.35055.8+1.1+2.0113.386.84.34472.35+4.59+0.95+2.08+7.6212.4+1.438.12+0.110.182.19
24M08225255.247.554.7+3.1+6.0114.976.33.4739.81.81+9.38+0.51-1.39+8.511.6-1.846.7+0.050.070.99
24M072156.56249.851.6-4.2-7.5321.91537.2784.94.04-4.32-6.09-0.18-10.610.6-0.168.53-0.020.020.22
24M061959.963.454.455.8-3-5.115.320010.51156.07+1.9-14.3-4.13-16.610.7-0.718.69-0.270.040.45
24M052254.665.554.258.8+4.6+8.4920.847121.428212.8-2.86+14.6+3.26+1510.8+1.829.4+0.190.313.33
24M04205357.25254.2+1.2+2.269.811266.2869.13.46+1.69+6.2+1.27+9.1611.2-0.057.58+0.120.121.65
24M032155.356.452.153-2.6-4.687.731416.7176.93.66-2.83+1.77+0.06-110.9-1.777.63-0.3100
24M021348.055646.8555.6+7.8+16.319.11269.7266.75.13+20.4+1.44+3.86+25.811.5-1.439.4+0.20.313.33
24M012253.455.547.647.8-4.3-8.2515.21627.3783.73.81-10.3-5.07+1.03-14.49.33-1.1910.8-0.30.111.03
23M122149.0560.64952.1+3.75+7.762458227.731615+56.1-45.2-3.09+7.8810.8-0.1912+0.130.413.41
23M112244.451.243.948.35+4.05+9.1416.51788.1184.63.84-1.78+6.38+0.25+4.865.99+2.0912.2+0.110.282.28
23M102047.8549.4543.0544.3-3.55-7.4213.41236.1456.92.84-9.05-3.85+3.27-9.635.76-0.6810.1+0.010.171.67
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M092045.552.543.8547.85+2.4+5.281921310.71045.19-7.2+8.13+1.64+2.576.5+1.8310.8+0.020.161.51
23M082242.949.0541.645.45+2.95+6.9417.51878.5186.13.91-6.55+3.82+1.22-1.516.94+1.78.99+0.060.141.61
23M072147.75040.642.5-4.8-10.119.91085.1748.42.31-8.37-6.49-3.02-17.96.91+0.627.29+0.080.091.18
23M062047.950.546.647.3-1.1-2.278.0682.64.1340.22.01-11.5-6.12-0.18-17.87.56+0.586.66-0.1700.03
23M052253.855.948.248.4-6-1114.289.44.0646.62.12-13.8-3.82+0.35-17.38.87+0.56.09-0.180.172.78
23M04175758.951.454.4-1.4-2.5113.493.35.4952.33.08+2.18-4.11+0.59-1.3410.2-2.075.59-0.10.356.26
23M032362.162.75355.8-5.2-8.5215.923510.21375.95+2.24-9.74+1.17-6.3410.1+2.637.65-1.330.455.85
23M021850.36249.361+10.5+20.825.11216.6966.83.71+9.62+3.41+0.83+13.910.1-0.295.02+0.451.7835.4
23M011349.151.145.550.5+1.9+3.9111.562.54.8130.12.32+7.98+1.79-0.34+9.449.33-2.695.31-0.431.3325
22M12224751.944.7548.6+2.1+4.5215.427812.61356.15-32.3+46-0.2+13.58.88-3.378.01+0.721.7622
22M112235.44734.446.5+11.3+32.135.81778.0474.43.38+23.3+9.44-1.61+31.213.2-1.0311.4+0.621.049.14
22M102036.1540.633.635.2-1.3-3.5619.297.84.8936.11.81+2.36-0.08+0.5+2.7711-1.5512.4-0.020.423.38
22M092137.6542.435.1536.5-1.65-4.33191748.368.73.27-1.62-0.04+0.43-1.2310.8-0.6813.9-0.290.443.13
22M082342.243.537.338.15-3.75-8.9514.899.24.3140.51.76-7.43-0.07+0.96-6.5310.5-1.414.6+0.130.724.94
22M072141.2545.13841.9+0.85+2.0717.31637.7567.43.21+0.37-5.66-0.48-5.7711.4+1.316+0.310.63.72
22M06215959.740.8541.05-17.95-30.431.922010.51115.3+31-54.2+3.49-19.612.4-4.9414.7-1.620.291.96
22M052164.66756.859-5.2-8.115.932915.72059.74-21.6-9.92+1.48-309.45+2.6819.7-0.871.919.71
22M041958.971.25664.2+5.1+8.6325.73601923512.4+6.89+18+2.76+27.712-0.0417+2.782.7816.4
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M03236167.757.659.1-1.4-2.3116.7275121747.56+3.81+6.54+0.36+10.711.2-3.3417-1.3300
22M021553.563.553.360.5+7.4+13.919.21419.39855.67+12.5-0.36+2.3+14.510.9+0.5720.4-0.161.336.54
22M011860.961.45253.1-7.3-12.115.681.54.5346.62.59+2.51+0.01+0.49+39.63-2.8619.9-0.741.497.51
21M122254.265.453.260.4+6.5+12.122.636016.42189.92-1.57+35.5-0.94+339.58-3.6122.7+1.482.239.81
21M112252.55851.153.9+1.3+2.4713.125811.71416.39+9.06-1.45+0.17+7.789.63-3.7126.3-1.610.752.86
21M10206975.35052.6-16-23.336.992346.259229.6-14.3-3.78-1.33-19.48.81+0.8830-1.582.367.86
21M092068.669.361.268.6-0.7-1.0111.731715.920510.2+3.82+1.61-0.9+4.5310-0.5929.2+2.173.9513.5
21M082262.975.956.569.3+6.7+10.73153124.235916.3-1.93-0.01+0.51-1.439.33+4.5429.8+1.51.785.98
21M072290.196.460.462.6-26.5-29.740.41,33560.71,02246.5-13.6-9.97-1.73-25.38.91-12.425.2-6.380.281.11
21M062160.790.653.789.1+29.3+4961.71,77284.41,32463+9.65-12.2+2.86+0.2810.7+23.537.7+2.526.6517.6
21M052170.676.342.7559.8-10.4-14.847.81,04049.561329.2+4.69-15.2-2.53-139.76-2.7214.2+1.64.1429.2
21M041941.373.740.6570.2+28.9+708067635.640221.2-3.63+24.9+4.02+25.39.2+9.5616.9+2.552.5415
21M032234.7541.433.4541.3+6.65+19.222.924511.192.84.22+6.21+13.8+2.55+22.69-0.227.37-0.100.01
21M021331.336.131.334.65+3.4+10.915.459.24.5520.31.56+2.79-0.59-0.11+2.098.29-0.657.6-0.070.11.26
21M01203738.453131.25-5.65-15.320.220510.273.13.66+4.56-1.82-1.15+1.598.06-4.998.25-0.510.161.99
20M122331.34030.4536.9+5.5+17.530.438016.51335.78-8.98+5.7-1.92-5.27.81+7.8113.2+0.650.685.11
20M11212932.128.6531.4+2.4+8.2811.973.83.5122.31.06+13.6+0.3-0.75+13.18.51-0.125.42-0.170.030.53
20M101930.533.528.529-0.95-3.1716.71045.4531.81.68-1.06-0.54-0.32-1.917.1+2.285.54+0.140.23.59
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M09223031.4527.8529.95-0.05-0.171253.92.4516.10.73-2.46+0.4-0.19-2.247.12+0.383.26-0.040.061.96
20M082127.830.227.230+2.25+8.1110.836.51.7410.70.51+0.04+0.13-0.54-0.387.29+0.42.88+0.060.13.57
20M07233030.826.227.75-3.55-11.314.7411.7811.90.52-4.7-0.27-1.83-6.87.23-0.862.48+0.040.041.77
20M062029.453329.1531.3+2.25+7.7513.360.33.0118.70.93-1.82-1.05+0.92-1.957.57+1.13.34-0.0800
20M052029.153027.8529.05-0.5-1.697.2836.71.8410.60.53-3.49+0+0.11-3.378.05-0.362.24+0.060.083.49
20M042026.0529.62629.55+3.55+13.713.852.32.6214.80.74-4.47+0.06+1.24-3.178.46+0.012.6+0.010.020.65
20M032229.0529.422.4526-3.3-11.323.753.32.4213.90.63-2.59-0.47-0.43-3.59.03-12.59-0.0700.15
20M021930.0530.629.0529.3-1.45-4.725.0431.11.649.240.49+0.58+0.06+0.63+1.279.29-0.363.59-0.030.072.01
20M011533.733.729.530.75-2.85-8.4812.51514.790.32-0.74-0.04-0.31-1.099.45-0.953.94+0.010.12.59
19M122233.834.6532.9533.6-0.15-0.445.0420.60.946.920.31+4.43+1.1+0.26+5.799.55-0.054.8900.091.92
19M112133.734.5532.5533.75-0.1-0.35.9126.51.268.860.42+2.01-0.2+0.64+2.459.25-0.624.94-0.010.11.97
19M102133.5534.9532.733.85+0.3+0.896.7150.92.4217.10.82-5.87-4.94-0.2-118.99-0.425.55-0.060.11.87
19M091935.236.9532.8533.55-1-2.8911.946.82.4616.20.85+0.48-1.49-1.45-2.469.42-0.785.97+0.020.172.83
19M082134.553531.1534.55-0.45-1.291150.42.416.70.79-0.67-3.6+0.9-3.389.31+0.046.75+0.010.152.21
19M072333.5538.8532.935+1.55+4.6317.893.84.0833.91.47+5.87+10.2-1.84+14.29.27+3.896.7+0.130.142.09
19M061931.233.630.933.45+2+6.368.5915.40.8150.26+2.41-0.07+2.25+4.598.72-0.582.82+00.010.43
19M052232.433.230.131.45-0.85-2.639.618.50.845.830.26+0.56-0.03+0.46+0.998.56-1.653.4+00.010.24
19M042031.1532.430.832.3+1.25+4.035.1519.60.986.20.31+0.77-0.03-0.5+0.248.41-0.585.05-0.0100.1
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M032030.7531.0529.5531.05+0.3+0.984.8816.70.845.090.25-0.78-0.15-1.08-2.018.42-0.045.63-0.060.010.23
19M02133030.929.1530.75+0.35+1.155.7623.71.827.080.54-2.93-0.26-0.3-3.488.37+1.355.67-0.080.071.2
19M012132.4532.5529.930.4-1.85-5.748.2219.40.936.030.29-1.22-0.63+0.28-1.578.64-3.764.32+0.020.143.34
18M122132.933.1530.732.25+0.25+0.787.6625.91.238.280.39+1.46-0.32+1.14+2.278.87+1.188.08-0.050.131.58
18M112232.332.4529.2532-0.3-0.939.9147.42.1614.60.66-5.07-7.41+0.46-128.76+1.266.9-0.370.182.62
18M102235.3539.1531.332.3-2.8-7.9822.41024.6436.81.67+7.83+3.98-0.34+11.59.16+0.625.64+0.490.559.74
18M091934.0535.3532.5535.1+0.95+2.788.2221.167.440.39+0.47+0.81-0.09+1.198.25-0.535.02-0.010.061.24
18M082331.936.1531.634.15+2.55+8.0714.451.22.2317.60.76+1.08+3.5+0.02+4.68.15+0.325.55+0.040.071.3
18M072232.232.6528.9531.6-1.9-5.671132.61.48100.46+6.76+0.8+0.29+7.868.09+0.715.22+0.030.030.52
18M06203434.431.633.5-0.85-2.478.1513.50.674.490.22+0.04+0.14-0.4-0.217.29-0.14.51-0.0300
18M052235.7536.233.1534.35-2.05-5.638.3819.90.916.860.31-1.01-2.31-0.9-4.227.52+0.094.61-0.030.030.65
18M041835.336.533.736.4+1.1+3.127.9324.61.378.590.48+4.77-1.7-0.19+2.887.61-0.424.52+0.060.061.26
18M032336.738.3534.535.3-2-5.3610.340.81.7814.90.65+0.86+0.28+0.74+1.877.11-1.864.94-0.2200
18M02133939.953337.3-1.35-3.491837.42.8813.81.06-1.38+0.94+0.9+0.457+0.146.8-0.160.223.22
18M012236.739.4536.3538.65+2.15+5.898.4958.62.6622.31.01+3.8+2.9+1.59+8.297.21+0.516.66+0.160.385.69
17M122136.440.134.8536.5+0.6+1.6714.664.73.0824.41.16-2.67-0.12+0.17-2.626.81+0.056.15+0.090.223.61
17M1122363733.735.9+0.1+0.289.2222.91.048.070.37-0.190+0.31+0.137.13+0.176.1100.132.18
17M10193437.63335.8+1.6+4.6813.537.21.9613.10.69-5.43+0.15+0.94-4.347.04+0.685.94-0.030.142.29
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M092238.539.532.8534.2-4.2-10.917.359.12.6921.60.98-2.73-4.68-0.39-7.87.52+0.635.25-0.080.163.14
17M082331.541.231.538.4+7+22.330.91064.6339.31.71+8.9+4.24-0.25+12.97.79+1.014.62+0.230.255.37
17M072131.833.3530.6531.4-0.4-1.268.4927.11.298.640.41+1.84-0.24+0.28+1.886.71-0.393.61+0.010.010.39
17M062331.9532.4530.331.8-0.6-1.856.6422.40.976.970.3+2.52+0.04+0.2+2.766.42-0.294-0.1500.02
17M052030.5532.428.9532.4+1.85+6.0611.318.10.915.480.27+2.73+0.09-0.07+2.756.74+0.094.29+0.030.153.52
17M041831.9532.528.9530.55-2.1-6.4310.919.81.16.080.34+1.38+0-0.41+0.976.41-2.534.2-0.140.122.95
17M032333.334.5530.632.65-0.85-2.5411.856.72.4718.50.81-1.33-0.86+0.3-1.96.52-0.086.73-0.590.274
17M021826.6534.126.4533.5+6.2+22.72880.54.47241.34+2.53+0.87+0.07+3.466.59-2.686.81+0.530.8612.6
17M011625.327.6524.727.3+2.2+8.7611.825.81.616.760.42+0.65+0.03+0.24+0.926.39-1.589.49+0.040.323.39
16M1222262623.725.1-0.9-3.468.8528.71.37.110.32+1.64+0.26-1.95-0.056.35-0.6111.1-0.710.282.56
16M11222227.3521.0526+4.1+18.728.899.84.5425.21.15+4.92+0.72+2.01+7.646.15+2.7211.7+0.9218.53
16M102022.4522.6521.7521.9-0.5-2.234.0212.40.622.740.14-0.18-0.01-0.02-0.215.59-0.368.95-0.040.080.91
16M091921.5523.3521.522.4+0.9+4.198.624.71.35.530.29-0.88-0.08-0.11-1.075.47+0.949.3+0.020.121.29
16M082323.523.521.521.5-2-8.518.51291.266.450.28-2.840-0.08-2.925.52+1.768.36+0.060.11.17
16M072024.825.623.523.5-1.35-5.438.4517.70.884.30.21+0.9-0.01+0.1+15.55+0.656.6+0.020.040.65
16M062124.725.123.824.85+0.1+0.45.2511.90.572.90.14+0.510+0.13+0.645.42+0.15.95-0.070.020.34
16M052126.126.123.4524.75-1.35-5.1710.217.50.834.330.21-2.230-0.78-3.015.44-0.045.85-0.10.091.5
16M041925.5527.8524.526.1+0.6+2.3513.133.11.748.760.46-5.45+0.01+0.63-4.815.68+0.95.89+0.190.193.17
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M03232730.4525.2525.5-1.3-4.8519.469.23.0119.50.85-8.220+0.04-8.196.24+0.974.99-0.100
16M021325.427.0524.526.8+1.4+5.511022.21.715.80.45-2.83-2.27-0.02-5.117.17+0.84.02-0.080.12.44
16M012126.626.652325.4-1.25-4.6913.721.21.015.240.25-3.840-0.04-3.887.47-0.743.22-0.130.175.36
15M122326.428.723.926.65+0.5+1.9118.460.42.6215.90.69-14.6+0.81+0.01-13.87.65+0.563.97+0.020.37.56
15M112137.5538.425.2526.15-12.35-32.134.284.84.0424.31.16-22-0.2-0.54-22.89.39+2.633.41+0.170.288.09
15M1021353934.638.5+3.5+1012.619.20.927.150.34-0.26+1.5+0.01+1.2411.9-0.30.78+0.020.1114
15M092032.236.730.2535+2.75+8.532020.51.027.060.35+2.75-0.32+0.03+2.4711.9-0.661.08-0.050.098.07
15M082140.340.7526.532.25-8.25-20.435.221.61.037.190.34-2.14-0.04-0.15-2.3311.5+0.411.74+0.10.147.81
15M072241.943.338.940.5-1.4-3.3410.514.30.655.830.26+1.17+0.03+0.01+1.2211.7-0.091.33+0.040.042.71
15M062142.642.738.541.9-0.8-1.879.8417.70.847.130.34-1.160-0.02-1.1811.7+0.051.42-0.0500.07
15M052046.146.1542.542.7-3.35-7.277.9314.10.716.250.31-2.93+0.01-0.11-3.0412.2-0.11.37+0.050.053.66
15M042046.247.1545.7546.05-0.25-0.543.0212.40.625.760.29-0.3-0.07+0.09-0.2812.401.47000
15M032247.5547.6545.846.3-1.25-2.633.8914.50.666.780.31-4.13+0.4+0.03-3.712.6-0.071.47-0.0900.07
15M021348.548.8547.247.55-1.15-2.363.397.390.573.540.27-1.28-0.01+0-1.2912.9-0.11.54-0.050.095.77
15M012049.949.948.3548.7-1.2-2.43.1111.90.65.850.29-0.14-0.01-0.1-0.2512.9-0.021.64-0.010.148.35
14M12244849.946.349.9+1.3+2.677.4125.21.0512.10.51-2.01-0.01+0-2.0212.9-0.691.66+0.080.148.72
14M112047.649.246.148.6+1+2.16.5114.50.736.890.34+0.93+0-0.36+0.5613.4+0.352.35+0.040.062.76
14M102245.947.644.4547.6+1.3+2.816.814.60.666.690.3-1.63+0.02-1-2.6113.4+0.172+0.020.031.45
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M092149.2549.745.7546.3-2.9-5.898.0310.60.55.040.24-2.88+0.02-0.03-2.8913.2-0.171.83-0.020.010.33
14M082147.149.9545.849.2+1.6+3.368.7214.50.696.930.33-0.84+0.14-0.01-0.713.5+0.042+0.020.021.2
14M072250.550.84747.6-2.8-5.567.5414.60.677.120.32-1.4-0.06+0.02-1.4413.4-0.141.96+0.010.010.41
14M062050.55149.850.4-0.1-0.22.3815.30.777.720.39+2.44-0.18-0.08+2.1813.4-0.172.1-0.0100.05
14M052150.852.450.150.5-0.3-0.594.5314.10.677.160.34+2.62+0+0.59+3.2113.402.27+00.010.53
14M042151.951.949.550.8-0.7-1.364.6612.20.586.170.29+1.65-0.84-0.04+0.7713.5-0.32.27-0.040.010.4
14M032150.652.449.551.5+0.7+1.385.7119.60.939.990.48+0.66-2.42+0.4-1.3613.3+0.342.57-0.240.051.79
14M021749.0551.548.950.8+0.5+0.995.1715.80.937.90.46-0.43-0.96-0.24-1.6213-0.172.23-0.070.2812.7
14M011853.553.850.250.3-3.2-5.986.7325.71.4313.50.75-1.37+0.03-0.53-1.8713.1-0.882.4-0.050.3514.6
13M122252.754.35153.5+1.3+2.496.3231.61.4416.60.76-0.25+1.35+1.1+2.213.3-0.473.29+0.090.412.3
13M112148.452.44852.2+3.85+7.969.1251.1912.50.59-4.7-0.18+0.21-4.6713.3-0.363.7600.328.37
13M102253.654.248.3548.35-5.35-9.9610.937.81.7219.30.88+3.63-2.49-0.46+0.6913.8-0.264.12-0.350.327.64
13M092045.855.245.153.7+7.6+16.521.962.43.1232.41.62+10.4+5.55-0.01+1613+3.424.39+0.530.6615.1
13M082145.446.443.946.1+0.7+1.545.5110.30.494.640.22-1.750-0.13-1.8911.8+0.010.97-0.020.1414.2
13M072346.747.64545.4-1.6-3.45.5318.60.818.680.38+6.13+0.07+0.14+6.3511.9-0.270.95-0.040.1516.1
13M061945.754743.0547+1.25+2.738.6318.30.968.290.44-3.08-0.19+0.26-3.0111.6-0.181.22-0.040.216.3
13M052246.347.345.7545.75-0.25-0.543.37140.646.530.3-1.19-0.04+0-1.2211.7-0.151.4-0.070.2417.3
13M042046.747.245.0546-0.7-1.54.6150.756.920.35-0.1-0.96+0-1.0611.8-0.161.54-0.090.3120.1
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M032145.6546.744.7546.7+0.7+1.524.2416.80.87.640.36-2.2-1.94+0.12-4.0211.8-0.221.7-0.150.423.7
13M021347.847.845.246-1.7-3.565.4514.91.146.980.54+1.61-1.42+0.02+0.212-0.11.9200.5528.6
13M012246.149.746.147.7+1.25+2.697.7523.81.0811.40.52-0.16+1.48-0.1+1.2211.7+0.252.02-0.010.5527.2
12M122146.3546.9545.346.45+0.1+0.223.5612.90.615.950.28+3.92+0.08+0.01+4.0111.7+0.041.77+0.050.5631.6
12M112244.746.354346.35+2.05+4.637.5614.30.656.360.29+0.79+0.01+0.01+0.8111.2-0.21.73-0.10.529.2
12M102246.646.944.244.3-2.6-5.545.7612.60.575.730.26-0.27+0.43-0.13+0.0311-0.021.93-0.040.6131.6
12M09204546.94446.9+1.9+4.226.4414.10.716.440.32+3.01-0.810+2.211.2-0.071.95+0.080.6533.1
12M082246.946.94545-2-4.264.0413.60.626.240.28+2.82-0.39+0.1+2.5210.7+02.02-0.120.5728.1
12M072247.949.244.847-0.5-1.059.2617.40.798.220.37+0.08-0.29+0.01-0.210.4-0.282.02+0.280.6934.1
12M062145.547.543.247.5+1.6+3.499.3718.20.878.250.39-3.17+0.68+0.04-2.4510.4-0.272.3+0.140.4117.6
12M052249.649.844.845.9-3.7-7.4610.118.30.838.70.4-5.33+0.01+0.05-5.2711-0.642.57-0.10.2610.2
12M042050.151.848.549.6-1.3-2.556.4819.30.969.630.48-0.640-0.07-0.7111.5-0.283.22-0.270.3611.2
12M032351.552.54950.9-0.3-0.596.8426.11.1313.30.58+4.72-0.69+0+4.0311.8-0.983.5-0.440.6318
12M022045.852.245.551.2+5.7+12.514.746.12.322.81.14+7.75+0.07+0.03+7.8511.2+0.344.48-0.51.0724
12M01154545.854445.5+0.65+1.454.121516.710.45+5.95-0.02-0.02+5.9210-0.414.13-0.081.5738
11M122244.545.4541.844.85+1.4+3.228.421.30.979.360.43+5.67-0.03+0.07+5.719.25-0.524.56-0.151.6536.1
11M112247.4547.854043.45-4.05-8.5316.533.81.5414.80.67+0.22-0.11+0.03+0.149.07-1.215.08+0.171.835.4
11M102044.751.64347.5+2.75+6.1519.250.52.5224.21.21+0.8+1.03+0.26+2.089.47+1.246.29+0.041.6325.9
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
11M092148.548.7543.544.75-3.55-7.3510.9311.4814.20.68-1.72-0.92+0.02-2.639.32-0.415.06-0.41.5931.5
11M082350.751.541.148.3-2.3-4.5520.648.22.122.90.99-7.87+0.19+0.11-7.579.53-1.595.46+0.431.9936.4
11M072161.863.350.250.6-10.9-17.721.364.83.0836.71.75-8.35-0.27-0.04-8.6610.5+0.797.05+1.431.5622.1
11M062161.462.559.961.5+0.1+0.164.2327.31.316.60.79-4.07-2.19-0.6-6.8711.4-0.316.26-0.050.132.03
11M052161.562.559.761.4-0.6-0.974.5227.91.33170.81-5.85+0.02-0.1-5.9312.1-0.146.57-0.320.182.75
11M041962.763.461.362-0.6-0.963.3525.81.3616.10.85+2.15+0.61-0.57+2.1911.9-0.276.72+0.50.57.4
11M032359.362.658.562.6+3.4+5.746.9340.81.78251.09-3.1+1.69-1.35-2.7711.6-1.596.99-0.6900
11M021462.96358.859.2-3.4-5.436.7140.42.8924.91.78-7.62+0.49-1.03-8.1612-18.58+0.360.698.05
11M012063.663.661.962.6-0.9-1.422.68482.430.11.5-5.66+0.47-1.15-6.3412.9-0.539.59+0.060.333.47
10M12236264.561.963.5+1.7+2.754.2155.32.434.81.51-2.01-0.22-1.23-3.4613.5+0.4610.1-0.130.272.66
10M112263.264.561.561.8-1.2-1.94.7655.52.5234.91.58-5.32-0.01-0.3-5.6213.8-0.949.66+0.180.44.11
10M102161.463.961.163+1.6+2.614.5656.72.735.51.69+4.3-1.3-0.06+2.9514.4-0.1610.6-0.010.222.07
10M092162.46360.961.4-0.5-0.813.3946.12.228.51.36+0.6-3.27-0.79-3.4613.9-1.6310.8-0.070.232.11
10M082260.864.360.861.9+1.3+2.155.7880.13.6450.12.28+6.27+1.25-0.43+7.0913.8-0.8912.4+0.030.32.39
10M07226265.259.660.6-1-1.629.0971.93.2744.92.04-1.27-0.92-0.58-2.7713-1.6413.3-0.240.272.02
10M062163.464.360.661.6-2-3.145.8249.22.3430.71.46-3.33-1.5-1.31-6.1413.2-1.5214.9+0.160.513.41
10M052165.567.960.563.6-1.5-2.311.498.74.764.13.05-8.73-0.76-0.63-10.113.6-4.8316.4+0.040.342.09
10M042164.468.563.965.1+0.7+1.097.141125.3573.93.52-14.8-4.43-0.26-19.514.6+7.9221.3+0.310.311.44
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
10M032361.366.960.564.4+3.5+5.7510.591.13.9658.72.55+18.9-0.27+0.52+19.116.3-3.0713.4-0.6400
10M021460.961.653.860.90012.860.44.3235.32.52-4.47-2.72-0.58-7.7714.1-2.6916.4+0.180.643.87
10M012065.271.559.860.9-4.1-6.31181668.291115.55-4.53+3+0.12-1.4114.6+3.9319.1-0.550.462.41
09M122363.765.862.465+1.2+1.885.3370.63.0745.21.97+1.19-6.11+1.24-3.6915.2+0.7715.2-0.121.016.67
09M112159.869.559.563.8+3.9+6.5116.71366.4788.64.22+5.07+1.84-0.66+6.2515.1-3.914.4-0.011.147.88
09M102254.364.254.359.9+5.8+10.718.32049.271245.64+17.7+6.42+0.16+24.314.5-6.2418.3+0.181.156.27
09M092252.757.951.154.1+0.8+1.512.81265.7168.43.11-11.4-11.9-0.54-23.912.4+3.6624.6-0.050.973.95
09M082061.562.65253.3-8.8-14.217.179.73.9846.52.32-10.5-4.03-0.5-1513.7+0.6420.9+0.211.024.88
09M072363.870.261.162.1-1.9-2.9714.21847.981205.22+0.65-5.29+1.54-3.114.9-3.3220.3-0.050.813.99
09M062371.573.663.264-3.5-5.1915.41978.551335.78-19.9+0.95-0.25-19.214.9+2.3123.6-0.080.863.62
09M051863.57061.467.5+7.7+12.914.424113.41588.8+3.12-9.13-1.52-7.5317.2+3.721.3-0.160.944.4
09M042251.761.651.559.8+8.7+1719.831814.41818.22+18.4-2.86+2.03+17.617+3.317.6+1.081.16.22
09M032244.9554.842.451.1+6.15+13.727.629913.61486.71+9.44-5.33-0.44+3.6714.9-10.314.3-2.3400
09M022041.448.5540.144.95+5.55+14.121.427813.91266.3-8.96+9.52+0.21+0.7713.8+2.3324.7+0.522.349.47
09M011540.6544.838.439.4+0.1+0.2516.315410.264.44.3-14.5+6.22+0.36-7.9114.9-0.6322.3-0.411.828.12
08M122335.5543.932.839.3+2.8+7.6730.426811.61064.6+2.33+13.1+0.48+1616.6-1.5923+1.22.239.71
08M112040.545.133.736.5-1.9-4.9529.72391295.44.77-25.4-0.38-0.12-25.916.3-2.824.5+0.811.034.21
08M102245.549.431.438.4-6.6-14.7401828.2672.43.29-39.9+0.07+0.27-39.619.2+3.327.3-0.450.220.81
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08M092183.884.843.9545-38.8-46.348.722310.61286.11-19.7-17.6+0.44-36.923.9-0.524+0.660.672.78
08M08218286.77283.8+0.8+0.9617.71959.291567.43-2.66-4.11-0.4-7.1726.2+2.5324.5-1.450.010.03
08M072280.589.876.183+3+3.7517.11526.91275.79-12.8+4.36+0.52-7.926.5+2.1722+0.31.466.62
08M06211001077880-18.2-18.529.51637.761466.96-11.9-6.16-2.84-20.928+1.3519.8-0.181.165.85
08M0521104118.59798.2-3.8-3.7321.11657.871748.29+1.57-3.56+2.44+0.4529.3+3.7118.4-0.161.347.28
08M042191.7102.586.6102+10.3+11.217.31909.041818.62+18.4+5.73-3.84+20.328.8-2.414.7+1.511.5110.2
08M032185.195.583.491.7+6.7+7.8814.226112.523311.1+9.46-6.06+3.45+6.8626.6-6.3617.1-6.0500
08M02147789.67385+9.4+12.42225418.120814.8-3.24+5.38+0.49+2.6425.5+1.2122.9+2.715.8725.6
08M012288.289.160.475.6-13-14.732.438417.529213.3-50.1+0.16-0.58-50.525.9+3.6621.7+1.13.1614.6
07M122189.5927688.6+2.2+2.5518.52049.721748.27-13+4.1+1.08-7.8331.7+0.618+0.12.0611.4
07M1122106.511274.386.4-20.1-18.935.428512.925411.6-14.1-10.6+0.85-23.833.2+6.7617.4+0.61.9611.2
07M1022117123.599106.5-4-3.6222.22029.222510.2+11+5.78-0.07+16.734.9+3.2510.7-0.171.3612.7
07M091898.311483.5110.5+12.3+12.531.11307.221266.99-4.9+11.7-1.51+5.2533.6+1.597.43+0.671.5320.6
07M082387.21007698.2+10.9+12.527.51235.371074.65-9.51+3.48+1.03-534.2+1.775.84+0.30.8614.8
07M072264.291.363.787.3+23.1+36431014.677.13.5+17.9+3.08+1.77+22.835.3-0.274.04+0.10.5614
07M062058.864.45564.2+5.4+9.18161125.5866.73.33+17-0.43-3.25+13.333.2-1.184.33+0.220.4710.8
07M052261.564.957.358.8-3-4.8512.396.14.3758.22.65+0.58-9.88-0.01-9.3131.2+0.965.52-0.640.254.5
07M04205564.954.561.8+6.8+12.418.978.23.9148.42.42+10.5+2.92-0.13+13.331.104.56+0.890.8919.4
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
07M03234956.547.6555+5.4+10.917.8934.0447.32.06+18.1+2.3-2.99+17.429.9+0.194.56-0.8500
07M02124850.146.6549.6+1.9+3.987.2353.74.4826.22.18+1.24+5.4+0.79+7.4327.8-0.574.37+0.120.8519.5
07M01224549.544.347.7+3.25+7.3111.71195.4355.92.54+10.2-2.34-0.62+7.2627.6-1.574.94+0.080.7314.8
06M12214144.4540.6544.45+3.75+9.219.341165.51492.33+22.5-6.05+3.8+20.226.4-1.616.51-0.590.659.94
06M11223943.23940.7+1.75+4.4910.81285.8453.22.42+13.2+0.32-0.56+1323.8-0.788.12-0.11.2415.3
06M102035.841.2535.638.95+2.85+7.8915.71286.3949.62.48+48.8+4.24-2.09+5122.2-4.588.9+0.181.3515.1
06M092134.837.2533.936.1+1.45+4.189.6792.64.4133.11.58+21.7+5.24-5.03+21.916.6-1.5213.4+0.241.178.72