≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6279 胡連 (還原股價) / K線圖(月)

6279 胡連

日期: 09/18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
113.5111+2.5+2.25%2.25%111.5113.5111
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4965,579萬4551.09張/筆112.51.499.960.46
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)
2793,112萬346807張/筆111.40 (0%)

連續漲跌: 首日上漲  ( +2.5元 / +2.25%)

財報評分: 最新49分 / 平均59分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 胡連公告通過義大利子公司Hu Lane Associate Europe S.r.l 取得義大利電子線束與電纜系統專業製造商80% 股權之投資案 (公告訊息 08/06 16:55)

• 胡連提報董事會2026年第2季合併財務報告(更正) (公告訊息 08/06 15:58)

• 胡連提報董事會2026年第2季合併財務報告 (公告訊息 08/06 15:19)

• 胡連董事會決議2026年除息基準日 (公告訊息 08/06 15:18)

• 胡連2026年度第二季財務報告董事會召開日期 (公告訊息 07/30 16:17)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6279 胡連 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275月｜股價已還原
月成交價: 113.5元 (-6.56元/ -5.47%)成交均張: 522張/日成交均額: 6,112萬元/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43高
-
首日下跌
(-6.56元/ -5.47%)
第127低
近5月新低
第143高
近5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
113.5元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價11011111812211511112514812488.286.220.810.4122
漲跌價+3+2.5-4-8.96-1.78+2.05-11.3-34.3-10.1+25.3+27.3+92.7+103-8
漲跌幅+2.71%+2.25%-3.4%-7.31%-1.55%+1.84%-9.09%-23.2%-8.17%+28.6%+31.7%+445%+991%-6.58%
振幅2.71%3.15%5.96%11%17.4%24.9%31.4%48.7%58.3%105%153%726%1561%22.8%
成交張數9641,4463,9911.04萬4.2萬9.35萬15.5萬42.2萬60.6萬168萬276萬387萬461萬12.2萬
成交金額1.08億1.61億4.49億12.5億51.3億111億188億621億917億2,541億3,824億5,054億5,550億145億
週轉率0.81%1.21%3.35%8.75%35.3%78.6%130%355%509%1410%2318%3255%3873%103%

* 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
26M0914120122110114-6.56-5.4710.47.310.528.560.61-1.6-0.01+0.43-1.189.19-0.032.34000
26M0821110125110120+9.09+8.1913.417.20.8221.91.04+3.13-0.02+0.39+3.519.71-0.52.37-0.0600
26M0722113124105111-1.44-1.2816.614.30.6517.20.78+1.6-0.02+0.09+1.676.38-0.532.86+0.040.061.99
26M0621117120110112-4.78-4.088.1614.90.71180.86-0.53-0.23+0.06-0.74.32-0.213.39-0.010.020.65
26M0520104122100117+14.4+1420.927.91.433.31.66-4.05+0.29+0.05-3.724.17+0.443.600.030.83
26M042010510797.6103-0.48-0.468.890.459.550.48-0.75-0.3-0.37-1.426.36-0.193.16+0.020.030.98
26M0322109114102103-8.61-7.6910.710.30.4711.60.53-0.31-0.03-0.01-0.3610.6-0.253.34-0.090.010.3
26M0212111112104112+0.96+0.866.99.60.810.80.9-0.6-0.030-0.649.7+0.073.59+0.10.12.81
26M0121122124111111-10.5-8.661111.40.5414.10.67-1.33-0.52+0-1.859.68+0.053.52000.09
25M1222123127118122-1.44-1.177.395.850.277.50.34-0.97+0.19+0.02-0.769.85-0.133.4800.010.17
25M1120127137118123-2.87-2.2815.213.60.6818.10.91-0.83-0.14-0.12-1.0910.1+0.163.61+00.010.17
25M1020122130120126+3.83+3.148.6310.90.5414.20.71-1.64-0.33+0.05-1.9310.2+0.073.44000.15
25M0921131134120122-9.6-7.310.512.40.5916.70.8-2.03-1.15-0.04-3.2210.8-0.163.37+000.15
25M0821116133114132+14.4+12.31617.90.8525.71.22-1.15+0.75+0.18-0.2112.3-0.173.54-0.0100
25M0723115120110117+2.19+1.98.7514.10.6118.60.81-2.410+0.12-2.2913.1-0.283.7-0.010.010.32
25M0621123123111115-6.99-5.739.68160.7621.51.03-2.62-2.1-0.04-4.7615+0.073.98+0.010.020.48
25M0520134136119122-10.9-8.2212.214.30.71211.05+1.72-3.04-0.4-1.7217.2+0.053.92+00.010.2
25M0420139145108133-4.37-3.1826.839.81.9957.22.86-4.62+3.38-0.77-2.0117.4-0.283.86-0.7800.08
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
25M0321154160136137-19.2-12.315.620.40.9734.71.65+2.94-2-1.29-0.3521.7-0.154.14+0.720.7818.8
25M0219156170154156-1.31-0.839.9719135.11.85+1.12+0.03+0.46+1.6119.2-0.324.29-0.040.061.35
25M0115154160147158+3.93+2.568.2412.40.8321.91.46+2.26+0.15-0.99+1.4218.3-0.874.61+00.12.15
24M1222146163145154+9.18+6.3412.729.51.3452.62.39+1.6+2.35-0.38+3.5716.1-0.335.48+0.020.091.72
24M1121145161141145-3.06-2.0713.931.91.5255.32.64+0.71-1.83-0.74-1.8614.4+0.445.81-0.090.081.31
24M1019162165145148-11.8-7.412.621.91.1538.72.03-0.41-0.6-0.93-1.9513.7+0.095.36-0.140.163.08
24M0920132167131160+28.5+21.827.553.92.6994.64.73-0.59+4.5+0.12+4.0314+0.835.27+0.30.35.79
24M0822134135115131-1.65-1.2515.37.460.3411.50.52+0.13-0.06-0.19-0.1314.3-0.44.44-0.0200
24M0721136141129133-2.07-1.538.599.460.4515.60.74+0.130-0.04+0.0814.2-0.094.8400.020.35
24M0619138140133135-0.83-0.615.1880.4213.20.7+1.42-0.22+0.25+1.4614.1+0.224.94+00.020.41
24M0522129138126136+7.03+5.479.9711.40.5218.40.84+2.5+0.04-0.04+2.5112.7-0.24.71+0.010.020.36
24M0420145147120129-9.92-7.1619.717.80.8928.51.42-1.86-0.55-0.48-2.8910.4-0.274.91+00.010.14
24M0321139142132138007.4620.70.9934.41.64+1.09+0.5+0.18+1.7612.1-0.35.19-0.0600.08
24M0213124143123138+14.5+11.71611.40.8818.51.42+1.040+0.3+1.3411.1-0.125.49+00.071.2
24M0122132133124124-7.44-5.666.928.70.413.50.61+0.17-0.24-0.52-0.5910.1+0.15.61-0.020.061.12
23M1221133134125131-1.24-0.936.239.960.4715.60.74+0.75-0.43-0.13+0.199.8205.51+00.081.42
23M1122116134115133+18.6+16.31716.70.7625.91.18+4.1+0.16-0.25+4.019.25-0.345.51-0.010.081.38
23M1020124136114114-7.44-6.1218.425.21.2638.81.94-0.41+0.2+0.1-0.116.59-0.295.8500.081.42
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
23M0920118129118122+2.07+1.73914.10.7121.21.06-0.25+0.06+0.11-0.076.98+0.626.14+0.030.091.42
23M0822126129114119-6.17-4.9112.418.10.82271.23-1.39-0.06-0.01-1.466.36-0.35.52+0.020.050.98
23M0721135138119126-6.76-5.1113.8371.7660.12.86-0.43-1.04-0.55-2.028.15+0.035.82-0.090.030.58
23M0620117141116132+15.9+13.721.276.33.811276.36+1.37+1.29+0.85+3.518.24+0.185.79+0.080.122.07
23M0522109118108116+7.55+6.938.7616.30.7423.41.06+0.16+0.04+0.22+0.417.19+0.375.61-0.040.040.78
23M0417113118104109-4.37-3.8611.915.70.9322.41.32-0.61-1.14-0.13-1.886.68+0.025.24-0.060.081.53
23M0323122129110113-8.75-7.1715.638.21.6656.72.46-3.3-7.06-0.26-10.67.36+1.525.22-0.020.142.78
23M0218123130120122-0.8-0.657.7731.71.7649.92.77+2.28-0.92+0.12+1.4710.3-0.023.7-0.10.174.59
23M0113115126112123+7.95+6.9211.818.71.4427.62.12-1.02-1.15+0.42-1.758.17+0.683.72-0.080.277.21
22M1222125132109115-8.75-7.0719.359.62.7193.14.23+0.19+0.76-0.1+0.859.01-0.313.04-0.130.3511.5
22M1122118135111124+7.55+6.5120.592.84.221416.41-0.75-6.84-0.04-7.629.02+1.83.36-0.120.4814.2
22M1020130142108116-16.3-12.325.868.43.421105.48-0.52+0.92-0.39+0.019.71-0.391.55+0.080.638.4
22M0921132147121132+0.4+0.319.91255.9421410.2-0.39+4.25-0.28+3.589.78-0.141.94+0.240.5226.8
22M0823118133109132+15.2+13.120.498.14.271536.65-1.43-0.4+0.38-1.4410.2-0.012.08-0.270.2813.6
22M072197.112394117+19.7+20.230.21547.3322810.8+0.89+8.56+0.3+9.7412.1-0.662.09+0.330.5526.4
22M062197.110691.797.10014.742.22.0154.62.6+1.77+0.89+0.11+2.7811.2-0.262.75+0.150.227.92
22M052180.598.677.497.1+17+21.226.421.31.01251.19-0.28+1.24-0.08+0.879.56-0.153.02+0.060.062.15
22M041994.498.677.180.1-15-15.822.79.610.5111.20.59-1.13-0.78+0.03-1.899.56+0.263.17-0.010.010.32
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
22M032397.110285.995.2-0.39-0.417.313.20.5816.30.71-1.35-0.52+0.05-1.8210.6+0.122.9+0.020.020.79
22M021597.110394.895.6008.876.370.428.090.54-0.41-0.44-0.14-111.9-0.12.79-0.010.010.29
22M011810811193.695.6-12.3-11.415.7130.7217.60.98-0.72-0.04-0.61-1.3712.4+0.282.88-0.020.010.49
21M122210211398.3108+4.62+4.4814.632.41.47452.05+1.23+0.76+0.16+2.1512.8-0.522.6+00.041.42
21M112210311194.8103001638.21.7451.42.34-1.8+1.72+0.4+0.3212+0.363.12-0.020.041.15
21M102087.110781.3103+15+1729.727.41.3734.41.72+0.85+0.76-0.04+1.5813.9-0.412.76+0.050.062.1
21M092090.99983.288.2-2.7-2.9717.4140.716.60.83-1.14+0.08+0.25-0.8112.8+0.073.18+00.010.28
21M082210110585.390.9-10-9.9419.213.50.6216.90.77-0.83-0.19-0.14-1.1613.7+0.283.1-0.0100.13
21M072299.811495.4101+1.12+1.1218.365.32.9793.14.23+2.98+0.03-0.15+2.8614.4-0.132.83-0.020.020.6
21M062177.510477.599.8+22.4+28.833.743.52.0754.52.6+2+0.14+0.12+2.2611.4+0.912.96+0.020.031.08
21M052184.284.268.177.5-6.71-7.9619.114.70.715.20.72+1.27-0.1-0.27+0.99.63-0.592.05+0.010.010.34
21M041989.492.883.184.2-4.47-5.0410.919.61.0323.21.22-1.710-0.11-1.828.28-0.12.64-0.0600
21M032286.193.178.688.7+3.73+4.3917.126.41.230.81.4+1.19-0.02+0.16+1.3310.5-0.152.74-0.030.062.04
21M021384.290.281.284.9+0.37+0.4410.617.11.3119.61.51+0.48-0.09-0.17+0.229.25-0.512.89-0.060.092.98
21M012086.110480.584.6-0.37-0.4428.11296.461577.86-1.44-0.23-0.17-1.848.61+0.323.4+0.010.144.26
20M122385.3897684.9+0.75+0.8815.579.33.4590.23.92+0.04-0.49+0.04-0.4210-0.513.09-0.080.144.47
20M11216091.658.984.2+24.6+41.2551306.191366.48+0.53+0.64+0.75+1.929.68+2.253.6+0.160.226.17
20M101960.564.458.159.60010.516.80.88140.74+0.32+0.49-0.02+0.798.89-0.211.35-0.010.064.23
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
20M09225660.65459.6+3.58+6.3811.77.230.335.530.25+0.04+0.24+0.05+0.348.6+0.271.56+0.070.074.55
20M082152.756.850.356+3.34+6.3312.46.480.314.890.23+0.17-0.81-0.01-0.658.62-0.211.29-0.0300
20M072357.760.349.752.7-4.96-8.618.411.50.59.230.4-0.84-1.24-0.04-2.118.88+0.211.5+00.031.93
20M062058.26756.957.7-0.07-0.1217.525.61.2822.81.14-0.01+0.46-0.06+0.399.64-0.121.29+0.010.032.02
20M052049.164.448.357.7+7.47+14.932.138.21.9132.41.62+0.79+1.56+0.06+2.419.45+0.371.4+0.010.021.14
20M042041.75140.750.3+8.24+19.624.416.50.8311.10.55-3.06+0.14+0.09-2.838.61-0.361.03-0.0300.19
20M032253.758.43842-14.1-25.136.210.50.487.070.32-0.64-0.34-0.09-1.0711.7-0.761.39+0.020.032.37
20M021963.6665656.1-9.21-14.115.49.910.528.850.47+0.73-0.77-0.28-0.3212.4+0.042.15-0.020.020.79
20M011563.471.560.665.3+2.79+4.4617.522.31.4921.21.41+2.1+0.65+0.31+3.0611.7-0.132.12+00.031.51
19M122251.763.750.762.5+10.8+20.92510.90.499.060.41+0.44+0.43+0.03+0.899.71-0.232.25+0.020.031.38
19M112152.154.351.751.7-0.42-0.85.093.060.152.310.11-0.210-0.01-0.229.47-0.022.48-0.010.010.28
19M102151.153.450.152.1+0.84+1.636.393.450.162.580.12+0.11-0.03+0.06+0.149.66-0.042.51+0.020.020.64
19M091950.652.950.151.3+1.12+2.235.562.640.141.950.1+0.070-0.29-0.229.49-0.022.55000.04
19M082151.151.547.250.2-1.35-2.638.334.690.223.470.17-0.13+0.02-0.27-0.399.34+0.72.57000.12
19M072350.25450.251.5+1.72+3.457.825.370.234.220.18-0.72-0.02+0.01-0.729.64+0.151.87-0.010.010.32
19M061948.351.346.849.8+1.39+2.869.283.710.22.770.15-0.2+0.02-0.01-0.1810.5-0.141.72-0.020.020.93
19M052256.958.446.648.4-8.66-15.220.66.310.294.840.22-0.69-0.03+0.05-0.6710.8-0.21.87+0.020.042.19
19M042057.559.956.857.1005.444.390.223.910.2+0.15-0.38+0.03-0.211.3-0.192.06-0.040.021.02
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
19M032063.563.956.257.1-6.34-1012.25.760.295.160.26-0.04-1.46-0.18-1.6811.1+0.062.26-0.060.062.66
19M021359.364.959.163.4+4.36+7.389.847.450.577.040.54+0.09+0.22+0.16+0.4811.2-0.232.19+0.050.125.7
19M012154.362.851.459.1+4.82+8.8921.114.90.7113.40.64-0.07+1.1+0.05+1.0811.3-0.122.43-0.030.083.25
18M122149.360.549.354.2+5.95+12.323.316.30.7813.80.66-0.55+0.47+0.1+0.0211.8+0.032.54+0.030.114.36
18M112252.257.946.448.3-3.9-7.4722.210.40.477.850.36-1.69+0.02+0.1-1.5812.3+0.282.51+0.010.083.26
18M102262.663.547.852.2-10.3-16.525.28.630.397.040.32-1.54+0.06+0.04-1.4313.5-0.462.24+0.010.083.4
18M091971.772.461.462.5-9.18-12.815.27.740.417.650.4-1.51+0.02-0.01-1.5114.8-0.132.69+0.040.072.49
18M082382.986.670.771.7-10.9-13.219.315.80.6919.60.85-4.770-0.33-5.0916.2+0.192.82+0.020.020.89
18M072285.786.379.682.6-2.78-3.257.943.880.185.20.24-10+0.05-0.9521.4-0.132.64000.19
18M062089.791.984.285.4-3.7-4.158.654.230.216.070.3-0.030-0.04-0.0722.4-0.152.7700.010.25
18M052286.39185.789.1+3.08+3.586.093.940.185.610.26-0.37-0.03+0-0.3922.5+0.022.92+00.010.27
18M041888.896.285.486-2.16-2.4512.27.970.4411.80.66-0.3+0.03-0.03-0.322.7-0.142.9-0.010.010.24
18M032387.990.786.688.2-0.31-0.354.535.920.268.520.37-0.560-0.03-0.623+0.043.04+00.010.46
18M0213949481.788.5-5.24-5.5913.27.060.5410.10.77-1.36-0.05-0.2-1.6123.6-0.073+00.010.4
18M012294.498.493.193.7-0.31-0.335.575.760.268.960.41+0.07-0.02+0.01+0.0525.1+0.113.07-0.020.010.33
17M122195.396.588.894-0.93-0.978.126.80.3210.30.49-1.53-0.01+0.01-1.5325.1+0.242.96-0.020.031.01
17M11221061089595-11.1-10.512.28.960.4114.40.66-2.84-0.1-0.13-3.0726.6+0.052.72-0.040.051.69
17M1019108112104106-1.23-1.157.7611.60.6120.41.08+0.69-0.17-0.14+0.3829.6-0.22.68+00.093.21
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
17M0922104110101107+3.7+3.578.6316.70.7628.61.3+0.28+0.06-0.02+0.3229-0.012.88+0.020.082.92
17M082310710995.7104-3.4-3.1812.8160.6927.21.18-1.89-0.05-0.23-2.1628.3+0.232.88+00.062.18
17M0721105111103107+2.08+1.987.3713.70.6524.51.17+0.9-0.4+0.35+0.8530.1-0.422.6600.062.18
17M062310610998.41050010.5210.9137.11.61-1.29-0.32-0.37-1.9829.2-0.163.08-0.030.062.01
17M052087.711587.7105+17.2+19.730.840.52.0371.23.56+1.79+0.15+0.55+2.4930.6+1.453.24+0.090.092.9
17M041889.591.385.387.7-2.08-2.326.623.770.215.60.31-0.17-0.02-0.15-0.3428.9-0.161.79-0.040.010.34
17M032390.796.687.789.8-0.89-0.989.8413.80.621.50.93+1.79-0.01-0.24+1.5428.9-0.081.96-0.010.052.35
17M021888.69387.190.7+3.27+3.746.811.20.6217.10.95+0.96-0.46+0.09+0.5927.2-0.132.04-0.030.062.8
17M011685.389.883.887.4+2.08+2.446.976.910.43100.63-0.32-0.49+0.21-0.626.2+0.012.17-0.030.094.02
16M12228590.181.485.3+0.89+1.0610.210.20.4614.80.67-0.17-1.22-0.13-1.5226.4+0.522.15+0.030.125.34
16M112282.985.679.184.4+1.49+1.797.898.430.3811.80.53-0.08-0.54+0.25-0.3826.6-0.191.63-0.010.095.39
16M102093.694.882.682.9-10.1-10.913.18.090.4120.6-0.22-1.24-0.06-1.5126.8+0.11.82+0.050.15.33
16M091991.29384.793+0.96+1.049.0411.20.5917.30.91+0.74-0.31-0.14+0.2927-0.181.72-0.050.052.67
16M082382.394.181.292.1+10.3+12.615.819.80.86311.35+1.9+1.55+0.22+3.6726.1-0.361.85-0.080.074
16M07208086.676.681.7+2.29+2.8912.67.350.3710.40.52+0.56-0.03-0.02+0.5124.302.22-0.060.167.18
16M062180.681.271.779.5-1.15-1.4211.712.60.616.90.8+0.79-0.63-0.02+0.1423.8-0.262.19-0.010.219.61
16M052186.687.571.480.6-5.45-6.3318.722.81.0931.21.48-1.94-1.14-0.3-3.3822.9-0.322.45+0.140.229.02
16M041988.398.784.386.1-2.01-2.2816.330.81.6249.12.58+0.45+0.02-0.06+0.424.6+1.052.7700.082.85
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
16M032388.192.181.788.10011.7200.8730.51.33+2.35-0.78+0.03+1.624.1+0.11.72-0.030.084.88
16M02137888.977.288.1+10.6+13.715.213.11.0119.41.49+0.48+0.09+0.37+0.9421.8-0.351.62-0.010.117.04
16M012175.780.366.877.4+1.72+2.2717.820.20.9626.41.26-0.92+0.26+0.09-0.5621.2-0.191.96-0.120.126.28
15M122381.585.573.775.7-4.59-5.7114.613.20.5718.30.8-0.1-2.04-0.04-2.1822.3+0.262.15+0.030.2411.2
15M112186.189.578.380.3-6.02-6.981320.70.9930.21.44+1.59-0.42-1.11+0.0622.5-0.431.89-0.070.2111.3
15M102173.488.373.486.3+14.1+19.420.633.31.5947.42.26+1.25+3.33+0.7+5.2820.8+0.582.33+0.140.2812.2
15M092063.773.460.572.3+8.32+1320.2160.818.70.94-0.25-0.34+0.56-0.0219.5-0.361.7400.148.26
15M082166.274.35364-1.68-2.5532.417.90.8520.60.98-0.59+1.91-0.15+1.1719.7-0.051.95+0.160.168.27
15M072275.877.164.865.6-9.85-1316.318.80.8523.91.09-0.44-0.1-0.3-0.8420.2-0.052-0.1700
15M062183.188.174.775.5-7.66-9.2116.116.80.824.91.19+0.91-0.78+0.07+0.1920.7-0.272.12+0.070.125.86
15M052085.687.876.383.1-2.19-2.5613.515.80.7923.71.18+0.82-1.34-0.47-0.9819.7-0.612.39-0.070.062.3
15M0420798776.385.3+6.29+7.9613.527.91.3941.52.07+3.37-0.4-0.29+2.6818.9-0.452.99-0.070.124.11
15M032270.379.668.479+9.03+12.91630.51.39411.86+3.24+0.05+0.21+3.515.9+0.033.4400.195.55
15M021363.27362.670+6.84+10.816.520.11.5524.91.91+0.77+2.08+0.57+3.4112.4-0.663.42+0.080.195.62
15M012060.76460.463.2+3.01+55.9112.70.6314.50.72-0.55-0.02-0.26-0.8411.9+0.054.08-0.050.112.75
14M122460.267.359.960.2-2.46-3.9311.820.60.8623.91-0.86-0.29-0.46-1.612.6-0.174.03-0.030.163.92
14M112058.865.658.862.6+4.38+7.5111.7180.920.71.03+1.96+0.87+0.62+3.4613.3-0.94.19+0.010.194.46
14M102262.16754.758.3-4.1-6.5819.720.60.9422.81.04+0.32+0.61-0.9+0.0210.9-0.55.1+0.030.183.55
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
14M09216771.160.262.4-4.1-6.1716.527.11.2933.11.58-0.79+0.62-0.53-0.6910.4-0.155.6-0.050.152.7
14M082164.567.660.266.5+1.37+2.111.331.91.5237.61.79+3.65+0.49+1.19+5.3411.2-2.775.7400.23.55
14M072261.766.25865.1+4.2+6.913.532.21.47371.68+1.43-0.28-0.36+0.87.41-1.568.52+0.230.212.42
14M062057.864.553.960.9+3.9+6.8518.751.62.5858.82.94+0.46-0.03-0.26+0.175.96-0.3210-0.0900
14M052152.858.551.157+4.94+9.514.339.51.8841.51.98-1.14-0.46+0.09-1.515.49+0.4210.3+0.060.090.86
14M042149.360.448.952+2.76+5.623.376.53.6481.73.89-1.69+0.57+0.6-0.526.66+3.039.9-0.030.030.33
14M032148.151.345.849.3+0.83+1.7211.331.21.4929.11.38+0.9-2.91+0.21-1.798.49+0.926.87-0.030.060.95
14M021744.750.444.248.5+3.43+7.6313.933.31.9630.71.8-0.54-0.46-0.29-1.297.54+1.765.94-0.030.11.65
14M011846.747.543.145-1.93-4.19.3120.21.1217.30.96+0.31-3.69+0.2-3.188.04+0.814.18+0.040.133.13
13M122247.951.446.446.9-0.94-1.9610.517.70.816.50.75-0.37+0.3+0.13+0.067.71+0.483.38+0.090.092.63
13M112150.751.244.147.9-2.45-4.8614190.917.20.82+0.12+0.6-0.79-0.068.39-0.292.9-0.300.03
13M102248.952.647.450.3+1.61+3.3110.7281.2727.11.23+1.35+0.78-0.33+1.88.27-0.193.19-0.010.39.5
13M092043.951.643.548.7+4.79+10.918.635.51.7832.91.64-0.57+0.43+0.99+0.856.75-0.313.38+0.140.319.18
13M082142.949.842.643.9+1.04+2.4316.6381.8133.41.59+0.35+1.36-0.36+1.347.38+0.483.69+0.070.174.63
13M072334.745.134.242.9+8.46+24.631.538.51.6730.21.31+1.07+2.2+0.57+3.846.99+0.033.22+0.020.13.05
13M06193537.431.834.4-1.05-2.9615.820.61.0814.50.76+2.09+0.22+0.26+2.575.78-0.123.19+0.060.082.35
13M05223236.531.235.5+3.5+10.916.423.31.0616.20.73+1.48-0.64+0.02+0.863.49+1.243.31+0.010.010.42
13M042029.135.227.832+2.9+9.9725.316.90.8511.10.55+0.18+1.11+0.04+1.331.81+1.142.07-0.0100.05
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
13M032126.629.926.529.1+2.55+9.6137.780.374.440.21+0.26+1.48+0.21+1.941.61-0.310.94+0.010.011.28
13M021324.62724.526.5+1.95+7.9310.23.320.261.730.13-0.02+0.06+0.12+0.161.29-0.051.25+000.16
13M012223.724.823.324.6+0.95+4.026.452.420.111.160.05+0.05-0.11+0.01-0.061.31-0.011.3-0.0100
12M122123.4252323.6+0.3+1.288.461.850.090.870.04+0.05-0.28+0-0.231.26+0.131.3100.010.69
12M112223.123.922.523.3+0.2+0.865.941.050.050.490.02+0.05-0.130-0.071.18-0.211.1800.011.1
12M102224.525.22323.1-2.05-8.138.731.20.050.580.03+0.0600+0.061.12-0.171.39+0.020.021.3
12M092024.725.924.525.2+0.45+1.825.862.170.111.090.0500-0.01-0.011.04-0.081.56000
12M082223.325.623.224.7+1.15+4.8710.45.240.242.780.13-0.12-0.36+0.01-0.461.03-0.371.64000
12M072223.52422.823.6+0.37+1.65.491.50.070.760.03-0.04-0.04-0.02-0.111.17-0.062.04000
12M062123.223.421.323.2008.981.710.080.830.04-0.2300-0.231.22-0.092.1000
12M052225.925.92223.2-1.67-6.715.83.280.151.670.08-0.24-0.13-0.06-0.431.51-0.122.18+000.05
12M042025.228.524.324.9-0.05-0.1916.77.60.384.360.22+0.240+0.04+0.281.78+0.022.31-0.0200
12M032326.52724.324.9-1.3-4.9510.130.131.660.07+0.03+0.02-0.0501.7-0.052.29+00.020.7
12M022024.127.724.126.2+2.5+10.515.29.960.55.630.28+0.53+0.23+0.04+0.811.66-0.412.34-0.010.010.51
12M011522.224.220.923.7+1.48+6.6714.65.450.362.650.18+0.05-0.820-0.771.05+0.082.7400.020.77
11M122223.123.321.122.2+0.56+2.5610.34.530.212.20.1+0.22+0.92-0.02+1.120.99-0.112.66-0.010.020.9
11M112221.623.819.421.7+0.05+0.2120.37.620.353.60.16-0.03+0.58+0.01+0.560.73-0.252.78+0.030.041.26
11M102019.423.218.921.6+1.81+9.1121.65.140.262.330.12+0.02-0.11-0.03-0.130.77+0.033.02-0.0100.1
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
11M092121.522.218.519.8-1.62-7.5617.33.970.191.770.08-0.05+0.27+0+0.220.75-0.222.9900.010.3
11M082328.228.518.621.4-6.56-23.435.215.40.678.360.36+0.17-4.88+0.07-4.640.59-1.63.21-0.010.010.31
11M072130.13127.328-1.45-4.9412.714.70.710.20.49+0-5.01-0.07-5.080.38-0.544.81-0.050.020.35
11M062133.734.228.529.5-4.07-12.11713.70.6510.20.490-1.51-0.68-2.190.38-0.165.36+0.040.071.33
11M05213035.329.533.5+3.49+11.619.441.51.9733.11.58-0.05+3.87-0.03+3.790.37+0.885.52+0.020.030.56
11M041929.731.62930+0.58+1.978.8913.20.79.730.51+0.08+0.04-0.09+0.030.43-0.524.64-0.010.010.15
11M032329.631.926.629.5+0.12+0.421814.80.6410.50.46-0.01+1.28-0.47+0.790.32-0.745.1500.010.27
11M021429.931.128.529.3-0.29-0.988.9812.10.868.710.62-0.12+0.070-0.060.34+0.035.89+00.020.25
11M01203030.327.529.6-0.42-1.389.4114.60.7310.20.51+0.08-3.69-0.27-3.890.49+0.55.8700.010.24
10M122332.434.929.130-2.08-6.4718.120.20.8815.70.68+0.07-4.77+1.05-3.650.39+2.345.37-0.010.020.32
10M112233.733.931.132.1-1.37-4.098.197.670.355.960.27+0.03-1.9+0.17-1.690.31-0.23.03-0.010.030.86
10M102133.537.632.933.5+0.04+0.121417.90.8515.30.73+0.02+0.84-0.17+0.680.27-0.123.23-0.030.041.08
10M092128.734.928.633.5+4.99+17.522.220.30.97160.76-0.16+2.71+0.18+2.730.25-0.583.35+0.010.061.85
10M08223435.727.328.5-5.28-15.625200.9115.10.69+0.09-1.66-0.94-2.50.44+0.543.94-0.340.051.27
10M0722353731.433.7-1.12-3.21625.91.1821.30.97+0-2.64-0.02-2.650.33+0.963.4+0.260.3911.5
10M062133.13630.934.9+1.53+4.615.212.70.6110.80.51-0.08+1.55+0.13+1.60.33-0.22.4400.135.38
10M052139.140.130.833.3-5.78-14.823.921.61.0319.20.92+0.02+0.56-0.72-0.150.43+0.062.64+0.050.135.03
10M042134.242.532.739.1+5.16+15.229241.1422.51.07-0.02+1.11+0.43+1.520.41-0.212.58-0.220.083.26
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
10M032326.935.826.534+7.67+29.235.536.81.629.21.27-0.4+6.02+0.1+5.730.44-1.022.79+0.070.310.9
10M021423.92721.426.3+2.4+1023.49.060.655.790.41+0.07+1.69-0.36+1.390.98-1.233.8+0.120.236.12
10M012027.527.923.223.9-3.58-1317.219.10.9612.80.64-0.05+1.28+0.44+1.670.88-0.665.04+0.010.112.26
09M122327.329.126.427.5+0.47+1.7510.226.31.1418.50.81+0.1+2.3+0.28+2.680.95-0.755.7-0.090.11.79
09M112124.128.323.827+2.2+8.8918.323.51.1216.20.77+0.15+0.26+0.7+1.110.81-0.016.44-0.050.192.93
09M102228.229.524.424.8-1.97-7.3519.141.61.8929.51.34-0.07-1.29-0.13-1.50.61-0.886.45-0.280.243.66
09M092220.728.720.726.8+6.18+3038.869.83.1746.32.1-0.22-2.27-0.22-2.710.71+2.797.34+0.370.516.97
09M082020.724.218.620.6-0.03-0.1626.929.41.4716.10.8-0.12+0.69-0.44+0.131.01-0.24.54+0.120.143.04
09M072317.722.517.720.6+2.66+14.82729.81.316.80.73+0.49+2.45+0.58+3.521.18+2.034.74-0.020.010.27
09M062313.118.41318+5.07+39.442.216.40.727.190.31+0.17+1.61+0.25+2.030.48+1.362.71+0.040.041.29
09M051811.313.211.212.9+1.71+15.4186.080.342.070.11+0.06-0.06000.24+0.331.35000
09M04229.85129.8511.2+1.17+11.721.26.580.32.010.09+0.11+0.060+0.170.15-0.231.02000
09M03227.8610.87.510+2.13+27.141.53.510.160.930.040-0.070-0.070+0.081.25000
09M02207.837.997.377.86+0.35+4.618.250.530.030.110.010+0.041.17000
09M01157.447.927.37.52+0.13+1.738.40.490.030.10.01-0.04+0.070+0.020-0.031.14000
08M12238.398.437.197.39-1-1214.80.630.030.140.01+0.0400+0.040.06+01.16000
08M112010.710.77.648.39-2.13-20.328.90.850.040.210.0100000+01.16000
08M102211.111.38.6110.5-0.42-3.8324.71.250.060.340.02-0.02-0.030-0.050-0.121.16000
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
08M092113.113.21010.9-2.12-16.2242.50.120.790.04+0.02+0.01-0.05-0.020.02-0.41.28000
08M082112.413.41213.1+0.62+511.23.480.171.270.060+0.03+0.05+0.080-0.051.68-0.0200
08M072211.413.19.9112.4+0.91+7.8927.64.390.21.580.070-0.030-0.030-0.391.74+0.020.020.92
08M062113.113.611.411.5-1.69-12.816.51.80.090.670.030-0.070-0.080-0.452.13-0.0200
08M052113.514.312.413.2-0.26-1.9314.32.540.121.060.050+0.1-0.04+0.050-0.062.58+0.020.020.78
08M042112.214.212.213.5+1.3+10.716.31.540.070.630.0300000.01-0.022.64000
08M03211212.811.812.2+0.03+0.278.560.540.030.20.0100000.01-0.112.66000
08M021411.612.511.212.1+0.49+4.1810.90.440.030.160.01+0.0100+0.010.01-0.082.77000
08M012212.112.211.111.7-0.39-3.239.160.970.040.350.02-0.0100-0.010-0.242.85000
07M12211313.51112.1-0.78-6.0819.52.30.110.850.0400+0.01+0.010.01+0.033.08000
07M112215.415.611.712.8-2.6-16.825.33.570.161.410.060-0.17-1.51-1.680.01-0.263.05000
07M102216.71815.415.4-1.17-7.05163.660.171.870.080-0.02-0.81-0.830.01+0.053.32000
07M091816.217.215.516.6+0.58+3.6510.52.540.141.260.07+0.01-0.04-0.24-0.260.01-0.093.27000
07M082319.919.914.216-3.9-19.628.57.10.313.930.170-0.1+0.33+0.230-0.623.36-0.0100
07M072214.921.114.819.9+4.96+33.242.223.61.0714.40.650-0.08+2.17+2.090-0.143.98+0.010.010.28
07M062013.616.113.414.9+1.38+10.120.514.70.747.330.37+0+0.30+0.30.01+2.154.08+000.12
07M052212.113.811.713.6+1.51+12.517.53.60.161.520.070+0.31.93000
07M04201212.611.812.1+0.12+17.015.220.262.130.110+0.09-0.04+0.050-0.111.63000
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
07M03231212.311.411.9-0.49-3.977.453.630.161.430.0600-0.16-0.160+0.131.74-0.0600
07M021211.41311.312.4+0.99+8.6214.93.210.271.330.1100-0.02-0.020+0.241.6+0.060.063.49
07M012211.512.411.311.4009.273.710.171.460.0700-0.01-0.010+0.071.36000
06M122111.411.510.811.4+0.03+0.266.021.90.090.710.030-0.161.19000
06M11221111.710.811.4+0.37+3.388.122.340.110.870.0400-0.02-0.020-0.021.36000
06M102010.411.610.211+0.67+6.48131.660.080.610.030-0.011.37000
06M092110.510.59.8810.4-0.06-0.575.590.510.020.180.010+0.011.38000