≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6177 達麗 (還原股價) / K線圖(月)

6177 達麗

日期: 09/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
47.147.65-0.55-1.15%1.47%47.6547.6546.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3236,246萬9511.39張/筆47.221.855.190.03
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)
8404,015萬1,127746張/筆47.77-0.7 (-1.45%)

連續漲跌: 連2跌  ( -1.25元 / -2.59%)

財報評分: 最新45分 / 平均45分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 00930今除息！　年化配息率20%陷貼息 (ETtoday新聞雲 2小時前)

• 達麗新增背書保證金額達新台幣三千萬元以上且達達麗最近期財務報表淨值百分之五以上 (公告訊息 09/15 13:38)

• 〈房產〉房市凍 全台都會區房市928檔期推案總銷估5452億元創6年新低 (Anue鉅亨 09/07 10:35)

• 達麗財務主管異動暨由職務代理人暫代職務 (公告訊息 08/11 14:07)

• 達麗董事會通過對子公司達麗左眷開發（股）公司增資案 (公告訊息 08/11 14:06)

• 達麗後壁田段(三)新建工程發包予寶信營造股份有限公司 (公告訊息 08/11 14:06)

• 達麗員工酬勞發行新股轉增資基準日 (公告訊息 08/11 14:05)

• 達麗通過董事會之2026年第二季合併財務報告 (公告訊息 08/11 14:05)

• 達麗2026年第二季財務報告董事會預計召開日期為2026年08月11日 (公告訊息 08/03 13:38)

• 達麗簽訂合建契約書 (公告訊息 07/31 13:58)

• 代子公司寶信營造(股)公司公告從事衍生性商品交易達所訂個別契約損失金額上限 (公告訊息 07/15 13:48)

• 達麗董事會決議除息基準日相關事宜 (公告訊息 07/07 13:31)

• 代子公司寶信營造公告董事會決議除權基準日相關事宜 (公告訊息 06/29 13:54)

• 代重要子公司寶信營造公告董事會決議發放股利事宜 (公告訊息 06/29 13:53)

• 台積電收2510元天價　台股狂飆1276點站穩47K (ETtoday新聞雲 06/22 13:35)

• 達麗通過配息3元 謝志長：股市長紅及配股利後資金會流向房市配置 (Anue鉅亨 06/16 15:46)

• 達麗2026年股東常會重要決議事項 (公告訊息 06/16 13:32)

• 房市低谷已過？　達麗謝志長揭「股轉房」時間點 (ETtoday新聞雲 06/16 10:54)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6177 達麗 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294月｜股價已還原
月成交價: 47.1元 (0元/ 0%)成交均張: 1,606張/日成交均額: 7,709萬元/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5高
-
連3漲→平盤
(0元/ 0%)
第20高
近2月新低
第16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

｜股價已還原
結算價
47.1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
'21/09/23
~09/22
10年
'16/09/23
~09/22
15年
'11/09/26
~09/22
20年
'06/09/25
~09/22
今年
01/02
~09/22
起算價47.646.847.847.543.144.647.144.723.619.68.014.891.8750.4
漲跌價-0.55+0.25-0.65-0.4+4.05+2.5+0.01+2.39+23.5+27.5+39.1+42.2+45.2-3.27
漲跌幅-1.15%+0.53%-1.36%-0.84%+9.4%+5.6%+0.02%+5.35%+99.3%+141%+488%+863%+2417%-6.49%
振幅7.24%8.11%9.01%9.05%19.7%25.6%30%48.2%159%219%669%1176%3210%28%
成交張數5,9107,5051.46萬3.29萬10.3萬20.5萬34.7萬88.8萬196萬219萬287萬331萬363萬27.4萬
成交金額2.86億3.61億6.94億15.8億49.1億95.6億166億422億1,061億1,132億1,335億1,483億1,565億130億
週轉率1.25%1.59%3.08%6.98%21.9%43.4%73.5%188%416%465%608%702%768%58%

* 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
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
26M09164750.446.147.1009.1325.71.6112.30.77-0.09+0.5-0.45-0.037.06-0.142.38000.13
26M082144.448.943.947.1+2.73+6.1611.443.12.0520.60.98-1.24-0.01+0.98-0.276.89-0.052.52+000.16
26M072242.345.94244.4+2.06+4.889.229.21.3313.70.62+2.26+2.37+0.11+4.747.4-0.632.57000.04
26M062139.848.539.542.3+2.53+6.3722.6512.4323.81.13-0.03-0.4+1.17+0.736.79-0.023.19000.09
26M052042.645.33939.8-2.91-6.8114.832.51.6214.40.72-1.27-2.34-0.11-3.726.51+0.313.26+000.12
26M042044.345.441.542.7-1.27-2.888.8620.61.039.430.47-1.29-1.55+0.12-2.736.73-0.542.96-0.0400.1
26M032244.447.141.143.9-0.47-1.0613.518.90.868.890.4+1.03+0.01-0.09+0.956.79-0.163.5-0.350.051.49
26M021244.146.643.944.4+0.33+0.746.1711.50.965.530.46-0.7-0.31-0.06-1.077.03+0.053.66-0.030.411
26M012150.453.143.944.1-6.28-12.518.241.31.9721.31.01+1.73-1.1+0.19+0.826.95-0.493.61+0.010.4412.1
25M122245.150.943.550.4+5.35+11.916.528.41.2914.40.65+7.19-3.4-0.08+3.726.65+0.694.1+0.010.4310.5
25M112046.746.841.245-1.27-2.741216.40.827.640.38-1.56-1.49-0.26-3.315.2+0.393.41-0.080.4212.3
25M102046.247.743.446.3+0.19+0.419.4622.11.1110.60.53+2.83-3.9+0.1-0.975.69-0.843.02-0.020.516.6
25M092140.351.840.146.1+6.33+15.929.596.84.6148.72.32+3.42+10.1+0.57+14.15.11+0.543.87+0.10.5213.5
25M082137.641.637.239.8+2.17+5.7811.627.51.3111.80.56-1.43-1.76+0.02-3.184.49-0.463.32+0.420.4212.6
25M072339.941.237.337.6-2.44-6.099.728.31.2313.50.59-3.52-2.67+1.19-4.994.56+0.043.79-0.200
25M062141.142.839.140-1.28-3.18.925.61.2212.70.6-3.38-0.82+0.46-3.745.56+0.233.75+0.050.25.28
25M052038.844.238.541.3+3.02+7.8714.972.93.6537.11.85-3.29+4.43+1.36+2.56.36+0.73.52+0.020.154.18
25M042039.940.531.538.3-1.36-3.4422.643.72.1819.40.97-3.65+0.44-0.29-3.496.92-2.842.82+0.10.134.57
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
25M032137.144.136.339.7+2.52+6.7921.1532.5226.21.25+1.44+5.24+0.34+7.027.75-0.145.66+0.020.020.42
25M021934.83934.537.1+2.27+6.5212.823.61.2410.70.56-2.220+0.04-2.187.47-0.375.8-0.820.010.12
25M011536.537.432.634.9-1.69-4.6312.919.11.288.010.53-2.25-2.4-0.06-4.717.7-0.66.16-0.30.8313.4
24M122237.138.434.536.6-0.12-0.3410.629.81.3513.10.6-4.67-0.06+0.17-4.558.08-0.296.77-0.081.1316.7
24M112135.538.233.836.7+1.2+3.3812.539.91.917.30.82-0.96-2.81-0.03-3.89.19+0.327.06+0.911.217
24M101940.941.13535.5-5.33-13.115.1462.42211.11+8.58-9.15-0.03-0.69.68-0.16.74-0.410.34.39
24M09205252.539.340.8-10.7-20.825.692.34.6149.82.49+1.29-7.25-0.27-6.227.91-0.766.84+0.090.7110.4
24M082254.561.144.751.6-3.97-7.1429.52029.171305.91-9.6+8.57-1.24-2.277.57-0.827.6+0.510.628.14
24M072144.758.344.555.5+10.8+24.230.71949.251316.22+8.93+2.79+1.46+13.29.27+1.728.4200.111.32
24M061946.747.943.744.7-1.28-2.799.0276.54.0246.42.44-4.91-1.37-0.29-6.587.91-0.756.7-0.160.121.73
24M05224954.14046-1.73-3.6329.528112.81778.05+2.14+0.59-0.25+2.489.35-0.67.46-0.020.273.66
24M042031.849.131.747.7+16.4+52.255.81668.2988.44.42+5+11+0.59+16.68.39+4.328.06+0.280.293.61
24M032126.531.726.131.4+5.05+19.221.534.61.6513.10.63+5.80+0.09+5.896.67+0.083.73+0.010.010.16
24M021325.626.425.326.3+0.6+2.354.556.930.532.380.18-0.670+0.04-0.635.21-0.043.65000
24M012226.227.124.925.7-0.57-2.158.3217.60.86.050.28-0.980-0.1-1.085.37+0.413.69000
23M122125.726.725.326.3+0.53+2.055.4216.40.785.640.27+1.940+0.06+1.995.46+0.573.29000.03
23M11222426.523.825.7+1.81+7.5611.520.50.936.830.31+7.360+0.28+7.644.99+0.412.72000.04
23M102023.824.323.723.9+0.26+1.112.718.160.412.60.13+0.560-0.02+0.543.19-0.172.31+000.09
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
23M092022.723.922.723.7+0.98+4.324.986.040.31.880.09+0.140-0.06+0.083.15+0.322.48000
23M082222.12321.922.7+0.61+2.755.0615.50.714.790.22+0.020-0.03-0.013.17-1.372.17000
23M072122.122.621.822.1003.786.480.312.050.1-0.220-0.03-0.253.54+0.043.54-0.0100
23M062021.922.621.822.1+0.07+0.323.796.30.3220.1-0.790+0.05-0.743.56+0.113.500.010.2
23M05222222.321.722+0.03+0.162.535.490.251.730.08-0.710+0.24-0.473.78-0.23.3900.010.27
23M041722.123.321.622-0.17-0.787.6914.60.864.690.28+0.04-0.08-0.01-0.054.07+0.733.59+0.010.010.33
23M032321.622.821.622.1+0.45+2.085.7722.60.987.220.31+1.510-0.04+1.464.08-0.42.86+000.11
23M021821.121.72121.7+0.59+2.83.466.330.351.930.11+0.04+0.01-0.05+03.68+0.673.26000
23M011320.621.220.621.1+0.52+2.533.218.380.642.530.19+1.67+0.07-0.02+1.723.7-0.112.59+000.08
22M122220.320.719.720.6+0.38+1.894.827.530.342.20.1+0.770-0.01+0.763.31+0.432.7000
22M112218.520.318.220.2+1.88+10.211.25.180.241.440.07+0.620-0.05+0.572.97-0.472.27-0.1600
22M102018.218.918.218.3-0.03-0.194.173.860.191.030.05-0.780+0.08-0.72.82-0.522.7400.165.94
22M092119.619.818.218.4-1.39-7.048.277.270.352.020.1-0.380-0.09-0.472.93-0.273.26+0.020.165
22M082319.219.918.619.8+0.66+3.466.747.160.311.970.09-1.12-0.08-0.04-1.242.87-0.33.52+0.140.143.91
22M07211919.618.319.1+0.29+1.536.813.80.664.110.2-1.59+0.08+0.05-1.463.16-0.193.82+000.03
22M062119.219.318.218.8-0.38-1.965.896.260.31.890.09+00+0.09+0.093.65-0.414.01000
22M052119.619.718.619.2-0.35-1.775.477.180.342.190.1-0.810-0.09-0.93.5-0.244.42000
22M041919.820.519.319.5-0.25-1.276.1915.70.8350.26+3.050+0.05+3.13.71-0.374.66+000.09
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
22M032319.319.918.819.8+0.63+3.285.912.40.543.840.17+2.70+0.03+2.732.93-0.625.03000
22M021518.919.518.819.1+0.41+2.183.855.440.361.660.11+0.760-0.03+0.732.35-0.285.66000
22M011819.119.318.518.7-0.38-1.973.946.50.361.950.11+0.660-0.09+0.572.16-0.35.95000
21M122218.619.418.619.1+0.41+2.184.366.560.31.970.09+0.090-0.05+0.042.15-0.336.25000
21M112219.219.518.518.7-0.44-2.35.0811.80.543.570.16-0.810-0.13-0.931.87-0.866.58-0.0200.06
21M102020.120.818.919.1-1.07-5.289.47180.95.650.28-0.510+0.03-0.482.12-1.187.44+0.020.020.27
21M092019.620.719.320.2+0.6+3.047.211.60.583.70.19+1.320+0.07+1.382.06+0.828.63000
21M082219.219.617.619.6+0.42+2.210.614.90.684.590.21+1.490-0.04+1.451.83+0.17.81000
21M072218.319.518.219.2+0.95+5.236.7514.50.664.410.2+1.390-0.02+1.381.96+0.237.71000.03
21M062118.219.417.318.2+0.12+0.6811.513.30.633.970.19+0.230-0.04+0.191.63-0.927.48-0.0800.03
21M052119.119.11618.1-0.95-516.315.70.754.580.22-10-0.02-1.021.51+0.758.4+0.010.081
21M041919.220.61919.1-0.09-0.488.3521.51.136.890.36-1.40-0.02-1.411.58+0.637.65-0.040.070.94
21M032218.519.418.319.2+0.74+4.015.5116.20.744.950.23+0.330-0.11+0.211.8+0.177.01+0.110.111.55
21M021317.618.617.518.4+0.77+4.365.928.560.662.510.19-0.360-0.44-0.81.69+0.436.84-0.1100.03
21M012018.518.717.417.7-0.8-4.336.8311.90.593.490.17-1.820+0.01-1.811.99-1.066.41-0.020.121.79
20M122319.219.417.818.5-0.95-4.918.5624.71.077.490.33+1.340-0.23+1.122.34+0.67.47+0.020.141.82
20M112118.419.817.719.4+1.17+6.4111.518.60.895.540.26-1.030+0.07-0.961.91+1.066.87+0.10.121.67
20M101917.718.717.618.2+0.52+2.956.4211.60.613.440.18+1.140+0.02+1.152.19-0.865.81-0.250.020.31
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
20M092217.819.216.917.7-0.12-0.6912.922.71.036.710.31-0.150-0.28-0.431.82-0.096.67+0.060.274.02
20M082117.318.116.617.8+0.52+3.028.5316.10.774.530.22-1.960+0.14-1.821.94-0.046.76+0.040.213.06
20M072316.718.316.417.3+0.7+4.211.642.61.8513.80.6-1.600-1.63.01+0.236.8+0.10.172.5
20M062015.41715.316.6+1.34+8.7511.3291.459.020.45+1.880+0.01+1.893.56+0.586.57+0.010.071.11
20M052015.215.714.815.3-0.1-0.685.9615.10.754.340.22+0.40+0.01+0.412.85-0.345.99+00.061.07
20M042013.515.513.415.4+1.89+1415.718.90.945.350.27+0.4400+0.442.81+0.726.33+0.060.060.99
20M032214.214.61113.5-0.89-6.1924.814.90.683.690.17-0.040-0.03-0.072.68-0.365.61-0.0800.05
20M021914.714.714.414.4-0.39-2.662.489.670.512.690.14-0.3500-0.352.56+0.015.97+0.040.091.47
20M01151515.314.614.8-0.24-1.575.249.910.662.810.19-0.0400-0.052.56+0.195.96+00.040.76
19M122214.715.214.615+0.37+2.54.298.530.392.40.11-0.460+0-0.462.62+0.675.77-0.010.040.73
19M112114.415.714.314.7+0.31+2.1910.220.50.985.850.28-0.0100-0.012.76+0.265.1+0.020.050.94
19M102114.114.613.614.3+0.29+2.056.5312.90.613.460.16-0.370-0.02-0.392.81-0.034.83+0.010.030.58
19M091914.414.914.114.1-0.37-2.556.184.580.241.260.07-0.3800-0.392.99-0.174.86+0.010.020.41
19M082114.815.314.314.4-0.26-1.796.255.990.291.670.08-0.360-0.26-0.633.14+0.035.04+0.010.010.2
19M072314.714.814.414.7+0.02+0.172.356.360.281.890.08-0.360-0.06-0.423.31-0.275-0.0900
19M061915.115.214.614.7-0.42-2.774.074.50.241.350.07-0.120+0.12-0.013.42+05.28-0.110.091.76
19M052215.615.714.515.1-0.39-2.547.4614.80.674.550.21+2.040+0.15+2.193.48+1.025.27+0.190.23.78
19M042016.216.815.215.5-0.79-4.839.979.530.483.090.15-0.250-0.03-0.282.71-0.124.25-0.110.010.31
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
19M032015.216.414.916.3+1.15+7.6410.26.740.342.150.11+0.090-0.03+0.062.76+0.914.38+0.070.132.88
19M021315.115.714.915.1-0.07-0.495.341.830.140.570.04-0.030+0.04+0.022.69+0.023.47+0.020.051.5
19M012114.115.713.715.2+1.37+9.9614.86.050.291.810.09+0.150+0.1+0.262.71-0.043.45+0.020.030.93
18M122113.113.912.813.8+0.79+6.048.872.760.130.740.04+0.1200+0.122.6+0.033.49+00.010.29
18M11221313.112.613-0.15-1.124.13.360.150.880.04+0.30-0.01+0.292.56+0.043.47-0.0100.14
18M102213.914.712.913.2-0.76-5.4712.56.310.291.80.08+1.110-0.01+1.12.43-0.553.42-0.020.020.56
18M091914.514.612.713.9-0.61-4.2212.74.430.231.230.06+0.1200+0.121.96-0.293.97-0.030.041.01
18M082314.715.814.414.5-0.18-1.239.1612.20.534.140.18-0.230-0.07-0.31.88+0.154.26+0.010.071.64
18M072215.415.514.214.7-0.73-4.718.036.040.272.060.09-1.28-0.08+0.06-1.32.04-0.124.11+0.050.061.48
18M062015.516.315.415.4-0.02-0.146.22120.64.410.22+0.27-0.03-0.06+0.172.63-1.464.23-0.060.010.26
18M052216.116.31515.5-0.64-3.987.713.50.614.910.22+0.570-0.12+0.452.48-1.275.69-0.10.071.16
18M041815.417.114.916.1+0.77+5.0214.519.51.087.330.41-0.44+0.11+0.05-0.282.34+0.16.97+0.140.162.33
18M032313.815.413.615.3+1.28+9.1312.57.120.312.460.11-0.130+0.14+0.012.47-0.266.87-0.020.030.38
18M021314.314.613.414.1-0.24-1.658.532.80.220.910.07-0.640-0.01-0.652.51+0.237.13-0.10.050.65
18M01221515.714.114.3-0.66-4.4310.68.680.393.030.14-0.730-0.06-0.792.79+0.36.9+0.050.142.07
17M122113.915.213.314.9+1.05+7.5413.86.570.312.170.1-0.74-0.02+0.04-0.723.18+0.76.6+0.020.091.43
17M112214.314.913.913.9-0.43-2.997.316.180.282.070.09-1.240-0.3-1.533.5+0.325.89-0.010.071.2
17M10191414.913.814.3+0.53+3.888.225.330.281.790.09+0.140-0.1+0.034.04+0.375.57-0.320.081.47
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
17M092214.715.513.513.8-0.88-5.9813.7170.775.90.27+4.170-0.02+4.163.99-0.415.2+0.130.417.81
17M082310.41510.314.7+4.34+4244.927.31.198.210.36+1.95+0.02+0.33+2.292.17+1.35.61+0.270.284.95
17M072110.310.61010.3+0.11+1.085.88110.532.860.14-1.150-0.01-1.161.41-0.124.31+0.010.010.19
17M06239.1710.39.1610.2+1.08+11.912.910.30.452.610.11+0.16-0.03+0.01+0.141.9+1.494.43-0.3400.02
17M05209.029.178.839.14+0.12+1.293.862.690.130.630.03-0.0100-0.011.82-0.632.94-0.010.3411.6
17M04189.279.338.839.02-0.23-2.515.443.30.180.770.04-0.220-0.3-0.521.86-0.163.57+0.350.359.85
17M03238.99.778.869.25+0.35+3.9110.29.460.412.260.1+0.33-0.01+0.1+0.421.95+0.393.74-0.410.010.16
17M02187.669.167.638.9+1.24+16.219.95.810.321.290.070+0+0.2+0.21.78+0.273.34+0.110.4212.4
17M01167.557.747.437.66+0.12+1.544.12.30.140.450.03-0.0300-0.041.78-0.963.27-0.010.39.3
16M12227.747.947.437.55-0.12-1.526.571.920.090.380.0200+0.03+0.031.8+0.164.23+00.317.42
16M11227.667.827.457.66-0.02-0.254.792.330.110.460.02+00-0.0101.8-0.494.07+0.020.317.65
16M10207.867.947.557.68-0.17-2.224.933.960.20.790.04+0.01+0.040+0.051.8-0.334.5600.296.4
16M09197.978.077.827.86-0.12-1.463.162.350.120.480.03+0.520-0.02+0.511.8-0.284.89-0.020.295.97
16M08238.248.457.767.97-0.19-2.288.3915.80.693.710.16-1.280-0.01-1.291.55+0.355.17-0.330.316.04
16M07207.848.357.768.16+0.35+4.537.546.550.331.540.08+0.240+0.01+0.252.2-0.114.81+0.020.6413.4
16M06217.497.847.447.81+0.32+4.275.397.190.341.650.08+0.090+0.01+0.12.08+0.024.92+0.140.6312.8
16M05217.377.847.177.49+0.13+1.839.156.650.321.460.07+1.70-0.01+1.692.05-0.34.91+0.280.499.95
16M04197.188.036.757.35+0.27+3.818.111.30.592.460.13+0.350+0+0.361.17+0.035.2-0.10.214.04
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
16M03236.437.526.387.08+0.69+10.817.95.120.221.070.05+0.1200+0.121-0.15.17+0.120.315.97
16M02136.536.536.336.39-0.03-0.523.140.650.050.120.01+0.040+0+0.040.96-0.055.2700.193.62
16M01216.866.886.196.43-0.42-6.1410.12.010.10.380.02-0.160-0.01-0.170.97-0.295.33-0.110.193.59
15M12236.587.346.466.85+0.19+2.7813.13.180.140.640.03-0.02-0.05+0.01-0.061.1+0.035.6200.35.4
15M11217.27.276.556.66-0.5-7.0410.13.170.150.650.03+0.01+0+0+0.021.1-0.145.59-0.090.35.42
15M10217.297.527.057.17-0.08-1.166.53.950.190.850.04-0.38+0-0.01-0.391.09-0.265.73-0.180.46.93
15M09207.098.826.917.25+0.54+8.0628.618.80.945.370.27-0.42+00-0.421.19+0.545.99+0.460.579.6
15M08218.648.735.656.71-1.97-22.735.67.910.382.180.1+0.260-0.02+0.241.41-1.495.45+0.090.112.04
15M07221010.18.238.68-1.39-13.818.45.470.251.890.09+0.21+0.02+0.02+0.251.26-0.896.94+0.010.020.36
15M062110.610.69.9910.1-0.55-5.195.933.540.171.380.07-0.49+0+0-0.481.14-0.987.84-0.030.020.19
15M052011.311.610.110.6-0.66-5.821310.60.534.420.22+0.290-0.02+0.271.48-1.068.81+0.050.050.56
15M042011.211.410.811.3+0.12+1.065.2910.30.514.340.22+0.34-0.11+0.01+0.241.31+0.829.87-0.1100.03
15M032211.212.310.611.2-0.01-0.1215.635.91.6315.80.72+0.24+0.01+0.01+0.261.11+2.99.06-0.260.121.27
15M02139.6511.29.5511.2+1.52+15.817.612.50.964.960.38-0.060+0-0.070.97+1.366.15+0.110.386.17
15M01209.98109.539.65-0.33-3.2953.10.161.150.06-0.1600-0.171.05-0.574.800.275.59
14M12249.3810.59.389.98+0.39+4.1111.812.90.544.950.21+0.51+0.05+0+0.561.15+0.365.36+0.030.275
14M11209.279.869.229.59+0.39+4.2975.630.282.040.1+0.1200+0.120.82-0.295+0.020.244.74
14M10229.199.358.759.19-0.04-0.436.543.410.161.180.05-0.12+0-0.01-0.120.82-0.845.29+0.120.224.08
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
14M09219.499.729.179.23-0.24-2.55.832.810.1310.05+0.02+0.040+0.060.89-0.276.13+0.050.11.62
14M08218.969.678.889.47+0.46+5.088.695.610.271.980.09+0+0.01-0.0100.79+0.126.4+0.040.050.8
14M07229.049.918.879.01-0.03-0.2811.54.250.191.530.07+0.08+0.01+0.01+0.090.78+0.066.28-0.090.010.11
14M06209.299.298.799.04-0.23-2.495.393.420.171.210.06+0.20+0.01+0.210.74-0.376.21-0.040.091.51
14M05218.69.528.69.27+0.67+7.7410.74.590.221.640.08+0.03-0.01+0+0.030.55+0.326.58+0.120.131.97
14M04219.299.428.158.6-0.61-6.6713.74.070.191.430.07-0.0400-0.040.53-0.366.26-0.0100.08
14M03219.379.648.839.22-0.12-1.238.646.120.292.20.1-0.090+0-0.090.55+1.276.62-0.010.020.23
14M02178.589.78.589.33+0.52+5.9612.88.170.4830.18-0.030-0.27-0.30.61+0.755.35+0.010.020.47
14M01189.229.228.378.81-0.31-3.379.275.60.311.90.11+0.04+0-0.05-0.010.65-0.344.6+0.010.020.41
13M12228.939.88.869.11+0.36+4.0910.812.90.594.740.22-0.06+0+0.33+0.270.62+1.134.93-0.030.010.22
13M11218.698.938.228.75+0.09+1.038.273.890.191.310.06-0.0800-0.080.66+0.573.8+0.030.040.97
13M10227.999.27.918.67+0.63+7.816.16.370.292.150.1-0.10-0.12-0.220.71+0.543.2300.010.31
13M09208.458.57.818.04-0.41-4.858.183.640.181.170.06-0.1+0.02-0.26-0.350.77-0.312.68+0.010.010.45
13M08219.739.868.28.45-0.96-10.217.67.940.382.820.13+0.040-0.15-0.10.82-0.613-0.1800.17
13M07237.549.457.59.41+1.86+24.625.812.60.554.60.2+0.190+0.12+0.310+0.433.6+0.170.185.13
13M06197.827.967.447.55-0.35-4.426.574.050.211.470.08-0.250-0.01-0.26-0.713.18-0.010.020.47
13M05228.148.587.867.9-0.15-1.848.9512.80.584.930.22-0.230-0.1-0.33-0.563.88-0.020.020.57
13M04207.418.687.258.05+0.69+9.3519.427.21.3610.40.52+0.470+0.32+0.79+1.684.44+0.030.040.99
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
13M03217.267.697.17.36+0.12+1.618.198.420.42.930.14+0.2300+0.23-0.472.76+0.010.020.65
13M02137.177.797.17.24+0.21+3.019.9413.81.064.870.37+0.3100+0.31-0.223.2300.010.31
13M01226.397.796.357.03+0.7+1122.726.91.229.250.42+0.1900+0.19+1.863.45+0.020.030.84
12M12216.086.45.936.33+0.25+4.187.673.330.160.960.05-0.0600-0.06+0.081.59-0.130.010.5
12M11225.726.265.616.08+0.36+6.311.32.120.10.60.03+0.0100+0.01+0.11.5+0.140.149.44
12M10226.016.155.515.72-0.3-4.9310.71.770.080.480.02+0.0100+0.01-0.071.4000.07
12M09205.836.335.756.01+0.23+3.910.14.190.211.240.06+0.0500+0.05-0.071.47-0.0200.07
12M08225.655.895.545.79+0.16+2.776.235.280.241.560.07+0.07-0.240-0.16+0.121.54+0.010.021.3
12M07225.655.765.065.63-0.14-2.3612.22.560.120.720.03-0.0300-0.03+0.061.45-0.020.010.76
12M06215.175.854.795.77+0.56+10.720.44.120.21.140.05-0.0100-0.01-0.131.38+0.020.031.88
12M05225.145.734.995.21+0.13+2.4914.640.181.10.05+0.08+0.030+0.11-0.411.52+00.010.59
12M04205.225.344.455.09-0.18-3.3316.95.20.261.320.07+0.05+0.210+0.26-0.941.92-0.080.010.42
12M03234.516.394.425.26+0.75+16.643.619.70.865.670.25+000+0+1.542.86+0.050.093.11
12M02203.684.583.674.51+0.79+21.224.33.040.150.650.030000+0.21.32+0.040.043.26
12M01153.923.923.613.72+0.06+1.68.510.560.040.110.01-0.0100-0.01+0.071.12000.18
11M12223.944.023.533.66-0.23-612.50.520.020.10-0.0100-0.01-0.751.05000.19
11M11224.544.573.613.9-0.68-14.921.12.090.10.450.02+000+0-0.11.8+000.17
11M10204.64.854.54.58-0.05-1.057.581.130.060.270.01-0.0100-0.01-0.241.9000
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
11M09215.175.554.454.63-0.51-9.8721.33.270.160.860.04+0.0200+0.02-0.372.14-0.200.14
11M08235.365.564.585.14-0.23-4.2118.24.270.191.340.06-0.0600-0.06-0.562.51+0.20.28.13
11M07215.335.525.225.36+0.14+2.635.842.830.130.990.05+0.0300+0.03+0.093.07-0.0100
11M06215.295.645.125.22-0.09-1.729.91.580.080.540.03+0.0100+0.01-0.152.98+0.010.010.34
11M05214.885.324.545.32+0.46+9.42162.370.110.780.04+0.0200+0.02-0.413.13+000.06
11M04194.875.064.654.86+0.01+0.168.491.640.090.520.03+000+0+0.133.54-0.0300
11M03235.455.754.624.85-0.59-10.920.76.150.272.050.09+0.0200+0.02-0.053.41-0.040.030.97
11M02145.675.875.385.45-0.18-3.258.676.070.432.290.16-0.0200-0.02-0.323.46-0.030.082.19
11M01205.195.854.885.63+0.32+6.0318.2180.96.540.33-0.1200-0.12-0.33.78-0.040.112.83
10M12234.335.484.295.31+1.02+23.827.89.250.42.920.13+0.0400+0.04+1.254.08-0.10.153.68
10M11224.34.414.24.29+0.03+0.725.023.050.140.850.04+0.0200+0.02+0.12.83-0.140.269
10M10214.484.484.134.26+0.07+1.648.385.340.251.510.070000+0.282.73+0.090.3914.3
10M09213.894.53.814.19+0.4+10.518.313.60.653.710.18+0.0300+0.03-0.682.44+0.30.312.2
10M08223.483.893.463.79+0.37+10.812.54.290.191.090.05-0.0200-0.02-0.453.13-0.0100
10M07223.293.463.193.42+0.11+3.428.253.990.180.990.05+0.0100+0.01+0.193.58-0.110.010.2
10M06213.493.533.193.31-0.23-6.589.591.670.080.420.02+0.013.39-0.710.123.39
10M05213.633.753.213.54-0.09-2.56153.870.181.010.05+000+0-0.13.38-0.320.8324.5
10M04213.814.363.593.63-0.11-2.8520.518.60.895.710.2700-0.22-0.23+0.653.48+1.121.1432.9
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
10M03233.34.193.253.74+0.43+12.928.510.40.453.020.13+0.010+0.22+0.23+0.922.83-0.030.020.88
10M02143.113.372.923.31+0.18+5.7314.62.610.190.620.040000-0.021.92-0.140.062.87
10M01203.073.922.93.13+0.22+7.5334.912.60.633.380.1700000.09+1.051.94+0.180.199.77
09M12232.673.012.662.92+0.24+8.9613.22.010.090.430.020.1+0.030.89-0.010.011.57
09M11212.782.782.62.68-0.11-3.836.70.540.030.110.010.1-0.10.86-0.130.022.67
09M10222.812.842.642.78-0.07-2.347.011.930.090.40.020.1+0.320.97+0.030.1515.9
09M09222.462.942.32.85+0.39+15.725.72.110.10.430.020.1+0.340.65+0.080.1319.7
09M08202.93.062.382.46-0.27-9.9124.73.110.160.690.030.1-0.020.31+0.040.0515
09M07232.132.732.12.73+0.65+31.530.31.130.050.230.010.1+0.270.33+000.6
09M06232.22.241.972.08-0.1-4.4912.40.290.010.05000000.1+00.06000
09M05181.942.611.942.18+0.27+14.134.90.750.040.140.010.1+0.060.06000
09M04221.282.071.221.91+0.61+47.265.81.490.070.220.010.1
09M03221.221.411.141.3+0.07+5.4721.90.30.010.0300.1
09M02201.241.311.221.23-0.01-0.996.90.140.010.0100.1
09M01151.221.271.111.24+0.07+5.7313.90.110.010.0100.1
08M12231.21.2411.17-0.11-8.5718.60.220.010.020-0.0200-0.020.1
08M11201.471.491.141.28-0.11-7.89250.260.010.0300.15
08M10221.831.921.161.39-0.5-26.540.10.260.010.0300.15
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
08M09212.512.511.761.9-0.53-21.730.80.520.020.0900.15
08M08212.462.622.162.42-0.15-5.7117.60.840.040.160.010.15
08M07222.32.622.182.57+0.23+9.9519.12.390.110.480.020.15
08M06212.913.052.342.34-0.48-1725.20.520.020.110.010.15
08M05212.983.082.692.81-0.21-6.88131.130.050.270.010.15
08M04213.083.22.943.02-0.11-3.528.593.170.150.810.04+0.0500+0.050.15
08M03213.093.212.913.13+0.05+1.599.721.770.080.450.020.05
08M02143.013.412.833.08+0.07+2.4419.33.010.210.790.060.05
08M01222.53.082.453.01+0.45+17.724.63.450.160.820.040.05
07M12212.462.812.292.56+0.1+3.9821.11.450.070.310.010.05
07M11222.692.732.212.46-0.23-8.6419.11.690.080.350.020.05
07M10222.813.262.672.69-0.12-4.3521.12.420.110.590.03-0.0100-0.010.05
07M0918332.752.81-0.18-6.128.162.640.150.610.03+0.0100+0.010.07
07M08233.423.732.813-0.45-13.126.660.261.60.0700000.05
07M07222.694.12.693.45+0.77+28.852.532.41.478.990.41+0.0200+0.020.05
07M06202.392.912.382.68+0.29+12.322.312.90.652.830.140
07M05222.752.962.322.38-0.42-14.822.713.50.612.840.130
07M04203.243.512.652.8-0.29-9.4927.7160.84.010.200000
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
07M03232.383.092.363.09+0.56+22.22911.10.482.540.110
07M02122.652.692.512.53-0.16-5.916.821.470.120.310.030
07M01222.942.962.522.69-0.16-5.5815.5110.52.480.110
06M12212.162.872.12.85+0.73+34.736.4130.622.730.130
06M11222.122.242.082.12007.515.640.2610.050
06M10201.882.321.852.12+0.23+12.325.313.20.662.270.110
06M09211.712.131.661.88+0.17+1027.99.820.471.540.070-0.030-0.030