≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6206 飛捷 / K線圖(月)

6206 飛捷

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
138.5141.5-3-2.12%2.83%142142138
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9341.3億993940股/筆139.33.7715.290.63
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)
1,3781.94億1,3791,000張/筆140.5+3.5 (+2.54%)

連續漲跌: 連3漲→跌  ( -3元 / -2.12%)

財報評分: 最新74分 / 平均71分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 快訊／台股開高走低收跌210點、46k失守　台積電跌40元至2395 (ETtoday新聞雲 08/14 13:37)

• 飛捷Q3接單能見度明朗 拉貨力道顯著優於去年同期 (Anue鉅亨 08/09 16:14)

• 飛捷Q2獲利刷新高EPS3.42元 上半年賺逾半股本 (Anue鉅亨 08/07 19:30)

• 飛捷董事會通過2026年第二季合併財務報告 (公告訊息 08/07 14:45)

• 飛捷受邀參加凱基證券舉辦之法人說明會 (公告訊息 07/30 14:26)

• 飛捷2026年度第二季財務報告提報董事會決議日期 (公告訊息 07/30 14:25)

• 台股收盤漲592點　台積電翻黑跌10元至2400 (ETtoday新聞雲 07/22 13:36)

• 股利配發基準 (公告訊息 07/06 13:49)

• 飛捷5月營收年增45% 美系客戶新品拉貨動能強勁 (Anue鉅亨 06/09 09:58)

6206 飛捷 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286月
月成交價: 138.5元 (+0.5元/ +0.36%)成交均張: 884張/日成交均額: 1.22億元/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5高
-
連2漲
(+13.5元/ +10.8%)
第54高
近7月新低
第33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

結算價
138.5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137138138.5144.5131.510110683.567.665.411061.857.291.8
漲跌價+1.5+0.50-6+7+37.5+32.5+55+70.9+73.1+28.5+76.7+81.3+46.7
漲跌幅+1.09%+0.36%0%-4.15%+5.32%+37.1%+30.7%+65.9%+105%+112%+25.9%+124%+142%+50.9%
振幅5.11%5.43%7.22%9%34.2%62.1%66.8%123%180%187%118%214%263%76.6%
成交張數2,7253,9519,4322.3萬12.2萬23.4萬33.6萬112萬123萬160萬182萬259萬345萬27.7萬
成交金額3.8億5.49億13億31.9億168億312億413億1,445億1,541億1,839億2,008億2,834億3,628億354億
週轉率1.9%2.76%6.59%16.1%85.4%164%235%781%860%1117%1273%1810%2414%194%

* 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
26M0914138142.5132.5138.5+0.5+0.367.2512.40.88171.22+0.15+0.56+0.04+0.7419.7-0.371.9300.020.78
26M0821123.5159123138+13+10.428.865.83.1395.34.54+6.27-0.47-0.16+5.6319.5+0.442.3+0.010.020.87
26M0722131.5137114125-4-3.117.839.11.7849.52.25-0.41+0.44-0.4-0.3715.3+0.071.86+0.010.010.38
26M0621136.5145.5124129-8.5-6.1815.629.11.3939.51.88+1.29+0.21-0.22+1.2916-0.681.79000
26M0520110.5146108137.5+29.5+27.335.265.53.2787.14.35+7.67-0.15+0.04+7.5615.2-0.472.46+000.16
26M042098.711396.3108+11.6+1217.318.90.94201+1.48-0.08+0.04+1.4410-0.122.93000.03
26M032292.710888.796.4+2.5+2.6620.625.11.1425.31.15+0.86+0.16+0.24+1.269.76-0.323.05-0.0300.03
26M021290.196.388.993.9+2.2+2.48.075.50.465.090.42+0.49-0.01+0.02+0.499.42-0.043.37+0.010.030.86
26M012191.897.589.691.7-0.1-0.118.61160.7614.90.71-0.07-1.42+0-1.499.07+0.153.42-0.010.020.44
25M122297.497.488.291.8-4.3-4.479.5715.40.714.10.64+3.27-3.990-0.739.99-0.253.26+0.020.020.67
25M1120106.5114.591.796.1-10.4-9.7721.421.41.0722.11.11-2.64+0.51-0.02-2.157.85-0.273.51-0.010.010.17
25M1020105110.5102.5106.5+1.5+1.437.6216.10.817.20.86+0.84-0.73-0.03+0.088.32-0.453.7800.020.42
25M0921114116.5101.5105-6-5.4113.525.61.2228.31.35-2.04-0.97-0.12-3.138.23-0.544.24+0.020.020.47
25M0821111.5118107111-2-1.779.7331.71.5135.41.69-1.6-1.43+0.17-2.869.43-0.094.77-0.1100.06
25M0723119.5141.5113113-6.5-5.4423.81406.081807.82-12.9+6.43+0.16-6.2710+1.374.87+0.060.112.32
25M0621111.5125108119.5+7+6.2215.153.12.5362.93-1.63+1.14+0.1-0.418-0.173.49+0.020.051.52
25M0520114125.5104112.5-0.5-0.441958.32.9166.73.33-4.07+0.29+0.29-3.4919.3+0.123.67-0.080.041.01
25M042012413090.5113-8.5-732.564.33.2170.63.53-2.32+0.67-0.15-1.821.7-1.53.55+0.120.123.32
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
25M0321149.5156120121.5-31-20.323.61276.071798.53+1.42-0.04+0.14+1.5223.8-3.575.05-0.5800
25M021992.818391.8152.5+59.2+63.597.725913.739220.6+7.4+0.29-0.48+7.2122.5+7.558.61+0.570.586.75
25M011587.994.586.693.3+5.7+6.519.027.280.496.630.44+0.94-0.040+0.8916.5+0.191.06+0.010.011.03
24M122282.390.18287.6+5.1+6.189.826.190.285.350.24+0.53+0+0.08+0.6116.1+0.050.88000
24M112186.491.380.582.5-3.4-3.9612.67.010.335.90.28-1.93-0.25+0.06-2.1215.7+0.10.83000
24M101984.590.383.285.9+0.9+1.068.354.880.264.260.22+0.05+0.01+0+0.0717-0.060.73000.14
24M09208686.581.985-1-1.165.353.930.23.320.17-0.91+0.08+0.04-0.7917-0.010.79000.13
24M0822859175.186+1.7+2.0218.99.080.417.760.35+0.21+0.24+0.26+0.7117.6-0.140.8000.13
24M072195.910283.184.3-10.5-11.119.913.40.6412.60.6-0.38-0.19+0.02-0.5417.5-0.150.94000.11
24M06199710490.594.8-1.1-1.1514.120.91.120.21.06+2.1-0.02-0.08+217.8-0.311.08000.28
24M052284.997.584.395.9+11.1+13.115.615.30.7140.64+3.02+0.02+0.05+3.0916.3+0.491.4+0.010.010.57
24M042078.18678.184.8+6.8+8.7210.111.90.599.740.49+2.34-0.01-0.24+2.114.2+0.120.91000.22
24M032171.381.469.478+6.7+9.416.818.50.8814.20.68+2.02+0.01+0.08+2.1112.7+0.10.79000.51
24M021367.471.767.471.3+3.4+5.016.333.20.252.250.17+0.48+00+0.4911.4-0.110.69+000.58
24M01227072.666.167.9-1.9-2.729.315.130.233.570.16-0.17-0.02-0.02-0.2111.2-0.120.8000.38
23M122167.47167.169.8+2.5+3.715.793.850.182.660.13+0.41+0.02+0+0.4311.4+0.010.92+00.010.65
23M11226367.861.167.3+4.3+6.8310.64.050.182.60.12+0.59-0.86+0.01-0.2511.2+0.010.91+000.33
23M10206667.86363-2.6-3.967.324.840.243.180.16+0.63-0.17+0.04+0.510.8-0.040.9+000.11
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
23M092067.968.365.265.6-1.7-2.534.614.380.222.930.15+0.26+0.68-0.04+0.910.3-0.040.93000
23M082267.667.863.267.3006.848.30.385.410.25+0.17+0.3-0.03+0.4410.5-0.070.98000
23M072172.974.265.367.3-5.5-7.5512.210.20.487.130.34-2.83+0.12+0.3-2.4110.4-0.111.04+000.48
23M062071.5747172.8+1.3+1.824.24.560.233.30.17-0.24-0.14+0.02-0.3611.7-0.011.15000
23M052270.772.168.771.5+0.8+1.134.814.190.192.960.13-0.15+0.02+0.14+0.0112.3-0.061.16000
23M041773.57469.170.7-2.6-3.556.684.370.263.140.18-0.72-0.17+0.01-0.8812.4-0.071.23000
23M032372.775.869.573.3+0.6+0.838.679.590.426.980.3+0.08+0.17-0.03+0.2112.5-0.121.3-0.0100
23M021868.672.968.372.7+4.2+6.136.724.970.283.510.19-0.15+0.01-0.04-0.1812.7-0.11.4100.010.99
23M011366.968.665.868.5+1.6+2.394.192.450.191.640.13+0.3+0.01+0.02+0.3312.9-0.091.5200.010.92
22M12227071.364.466.9-2.6-3.749.938.710.45.850.27-0.340-0.07-0.4112.9-0.221.6100.021.06
22M112263.469.863.269.5+6.1+9.6210.49.40.436.350.29-0.290-0.1-0.3913.2-0.111.83-0.020.020.98
22M102068.370.260.963.4-5.5-7.9813.513.80.698.880.44+0.68-0.37-0.04+0.2613.4-0.661.94-0.010.031.7
22M092185.285.666.568.9-16.3-19.122.4241.1418.20.87+0.07-0.94-0.2-1.0712.9-1.252.6+00.041.58
22M0823909981.585.2-4.6-5.1219.574.83.2566.72.9-3.83-2.84+0.08-6.5912.8+1.923.84+00.040.99
22M072192.695.581.889.8-2.1-2.2914.966.83.1860.22.86+0.91+1.5+0.01+2.4215+01.93-0.050.041.92
22M062177.899.576.791.9+13.9+17.829.248.52.3142.72.03+2.09+2.34+0.42+4.8614.7+0.431.92+0.090.094.52
22M052173.178.670.578+4.8+6.5611.15.130.243.870.18+0.28+0.05+0.06+0.3913.2+0.041.5000
22M041972.681.172.173.2-0.4-0.5412.27.670.45.930.31-0.16+0.43+0.04+0.313+0.221.46+000.07
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
22M03237477.57073.6-0.1-0.1410.23.490.152.550.11-0.230+0.04-0.1913.1-0.11.24000
22M021573.677.87373.7+0.1+0.146.523.220.212.440.16-0.510-0.02-0.5313.2+0.191.34000
22M011879.585.673.573.6-5.5-6.9515.310.60.598.410.47-0.43+0.02-0.02-0.4413.6-0.351.15000
21M122271.184.770.579.1+6.9+9.5619.7210.9516.70.76+1.35+0.25+0.01+1.6113.9+0.851.5000
21M112272.97568.172.2-0.7-0.969.479.890.457.110.32-0.50+0-0.513.1-0.130.64000
21M102065.274.963.872.9+7.1+10.816.97.290.365.10.26+1.150+0.01+1.1713.3+0.20.77+000.13
21M092064.766.563.465.8+1.7+2.654.842.210.111.440.07+0.020+0+0.0212.5-0.130.57000
21M082266.16761.464.1-1.8-2.738.53.150.142.020.09-0.340+0.01-0.3312.5+0.110.7000
21M072266.571.963.465.9-0.4-0.612.88.080.375.590.25+1.160+0.21+1.3712.7-0.040.6000
21M062163.567.963.366.3+3+4.747.272.880.141.890.09+0.010+0.07+0.0811.9+0.040.64000
21M05216767.359.263.3-4-5.94126.360.33.980.19-0.710-0.15-0.8612-0.030.59000
21M041967.569.565.767.3+0.2+0.35.666.820.364.610.24-0.02+0+0-0.0212.5-0.040.63000
21M032261.267.660.867.1+6.2+10.211.28.490.395.450.25-0.8-0.010-0.8212.4+0.020.66000
21M021359.26258.660.9+1.7+2.875.743.10.241.870.14-0.790-0.05-0.8413+00.65000
21M012063.16459.259.2-3.3-5.287.684.570.232.780.14-1.0400-1.0413.5+0.020.64000
20M122362.56360.562.5-0.1-0.163.994.70.22.90.13-0.670+0.02-0.6614.2+0.030.62000.32
20M112160.263.26062.6+2.3+3.815.313.820.182.340.11-1.270+0.01-1.2614.6+0.020.58+000.34
20M101961.363.260.360.3-1-1.634.733.160.171.940.1-0.440-0.04-0.4815.5+0.030.57+000.18
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
20M0922626460.661.3-0.7-1.135.482.660.121.660.08-0.20-0.02-0.2315.8-0.060.54000
20M082164.664.660.262-2.6-4.026.815.370.263.340.16-2.050-0.14-2.1916+0.070.6000
20M072370.975.36464.6-6.3-8.8915.98.210.365.860.25-2.020+0.03-217.4-0.040.53000
20M06206874.167.870.9+3.1+4.579.295.380.273.830.19-0.73+0-0.02-0.7418.9-0.080.57000
20M052067.969.566.367.8-0.6-0.884.684.640.233.160.16-1.530+0.12-1.4119.4+0.020.65000.15
20M042060.168.758.868.4+8.6+14.416.65.720.293.660.18+0.1+0-0.03+0.0820.5-0.080.63+000.16
20M032272.873.852.959.8-14.1-19.128.38.060.375.110.23-2.20-0.16-2.3620.5-0.070.71000
20M02196976.56973.9+1.5+2.0710.45.750.34.280.23-0.350-0.02-0.3721.9-0.070.78000
20M011572.274.770.372.4+0.4+0.566.112.780.192.020.13+0.51+0.01+0.01+0.5422.1+0.050.85000
19M122269.772.668.972+2.3+3.35.313.280.152.330.11+0.180+0+0.1821.8+0.040.8000
19M112170.771.467.669.7-0.8-1.135.395.510.263.830.18-2.330-0.07-2.421.6+0.070.76000
19M102172.173.57070.5-1.8-2.494.842.640.131.890.09-0.810-0.03-0.8423.3+0.10.7+000.14
19M091974.275.171.272.3-1.9-2.565.261.60.081.170.06-0.150+0.01-0.1423.8-0.010.6000
19M082176.476.471.274.2-1.9-2.56.831.690.081.240.06-0.010+0.04+0.0223.9+0.040.6000
19M072380.582.173.276.1-3.9-4.8811.13.840.1730.13-0.4+0+0.08-0.3123.9+0.090.56000
19M061980.481.878.680-1-1.233.951.150.060.920.05+0.120-0.01+0.124.1-0.040.47-0.0100
19M052278.181.476.581+2.7+3.456.262.180.11.720.08+0.26-0.01+0.01+0.2624.1+0.020.51+0.010.011.38
19M042078.182.377.178.3+0.2+0.266.662.710.142.160.11+1.16+0.02+0+1.1823.9-0.060.49000
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
19M032071.881.971.878.1+5.6+7.7213.94.320.223.330.17+0.9600+0.9623.1+00.55000
19M021373.173.671.472.5-0.2-0.283.031.070.080.770.06+0.0800+0.0822.5-0.040.55000
19M012167.272.966.572.7+4.7+6.919.412.660.131.840.09+1.0400+1.0422.4-0.130.58000
18M122171.472.367.268-3.4-4.767.141.90.091.330.06+0.3200+0.3221.7+0.10.72000.42
18M112269.171.468.771.4+2+2.883.891.390.060.970.04+0.520-0.05+0.4721.4+00.62000.65
18M10227577.567.169.4-5.8-7.7113.84.570.213.250.15-0.03-0.02-0.02-0.0721.1-0.10.62+00.011.13
18M091976.776.873.775.2-1.3-1.74.051.520.081.150.06+0.27-0.1-0.03+0.1521.2-0.090.72000.28
18M082377.778.974.876.5-0.9-1.165.32.70.122.050.09+0.05-0.12+0.1+0.0321-0.050.81+000.25
18M072278.881.876.377.4-0.8-1.027.033.270.152.570.12-0.24-0.04+0-0.2820.9-0.290.86000
18M062078.580.877.978.2-0.8-1.013.672.670.132.120.11-0.4+0.02-0.01-0.3821.2+0.161.15+000.35
18M052277.780.877.779+1.3+1.673.993.090.142.450.11-0.09+0.160+0.0821.4+0.10.98000.3
18M041882.182.476.177.7-4.2-5.137.694.440.253.520.2-0.87+0.07+0-0.821.5+0.070.88+0.010.010.91
18M032384.384.880.181.9-2.4-2.855.584.130.183.370.15-0.680-0.04-0.7222.2-0.010.81000
18M021387.587.779.584.3-2-2.329.53.980.313.280.25-0.1600-0.1622.7-0.120.82-0.0100.12
18M012281.58881.586.3+4.4+5.377.945.50.254.680.21-0.290+0.05-0.2422.3+0.090.95+0.010.011.16
17M1221858579.381.9-2.7-3.196.742.210.111.80.09-0.19-0.12-0.02-0.3322.5+0.050.86000.12
17M112285.588.28484.6-0.3-0.354.955.010.234.320.2-0.60+0.02-0.5822.6-0.090.81-0.0200.12
17M101990.191.68384.9-5.2-5.779.544.450.233.880.2-0.75-0.150-0.9122.8+0.030.9+0.010.022.45
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
17M092290.89386.890.1-0.7-0.776.833.110.142.810.13-0.2-0.06+0-0.2523.3+0.120.86+0.010.011.62
17M082397.89989.990.8-7-7.169.36.740.296.350.28-1.22-0.080-1.323.4+0.090.75000
17M072199.2100.596.997.8-1.4-1.413.632.170.12.130.1-0.6+0-0.02-0.6224.3+0.010.66000
17M0623100.510398.699.2-0.5-0.54.412.580.112.580.11-0.7+0.08+0.01-0.6124.8+0.110.65000
17M052010410498.199.7-3.3-3.25.732.170.112.180.110+0.10+0.0925.2-0.020.54-0.0300.37
17M0418100.510496.5103+2.5+2.497.462.780.152.810.16+0.36+0+0.02+0.3825.2+0.060.56+0.030.036.03
17M032310410599.2100.5-3.5-3.375.581.80.081.820.08+0.02+0-0.02+0.0125+0.020.5-0.0100
17M021897.710596.8104+6.3+6.458.392.380.132.430.13+0.4+0+0.02+0.4224.9+0.040.48-0.010.011.46
17M011694.199.894.197.7+3.6+3.836.061.170.071.140.07+0.17+0-0.01+0.1624.7-0.060.44+00.012.96
16M122294.798.99394.1-0.4-0.426.241.770.081.710.08+0.17-0.01-0.09+0.0724.6-0.050.5-0.010.011.59
16M1122103.51049094.5-9.5-9.1313.54.090.193.910.18-0.95-0.1-0.01-1.0624.4-0.060.56+0.010.023.05
16M1020108109102.5104-4.5-4.155.992.690.132.850.14+0.36-0.05-0.03+0.2825-0.030.61000.49
16M0919110113106.5108.5-1-0.915.943.490.183.840.2+1.29+0.08-0.06+1.3124.7-0.160.64+000.78
16M0823107.5114106109.5+2+1.867.447.60.338.370.36+1.53+0.12+0.17+1.8223.8-0.130.8-0.0100.5
16M0720102.510899.5107.5+5.5+5.398.339.210.469.50.48-1.86-0.82-0.04-2.7322.8-0.210.94-0.030.011.17
16M0621112.5113.597102-10.5-9.3314.77.790.378.150.39-1.1-0.58-0.08-1.7624.1+0.321.15+0.020.043.65
16M0521109113105112.5+4+3.697.373.50.173.820.18+0.55-0.07-0.05+0.4424.8-0.140.83+0.010.022.41
16M0419111.5114.5103108.5-2-1.8110.47.690.48.420.44+0.9+0.21+0.09+1.224.4-0.40.97+0.010.010.72
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
16M0323112.5118.5108110.5-2-1.789.3311.20.4912.60.55+0.63-0.24-0.04+0.3423.9-0.111.36000
16M0213100116.598.4112.5+12.7+12.718.19.720.7510.60.81-0.07+0.17+0.1+0.223.5+0.331.47+000.34
16M012195.3101.589.799.8+4.8+5.0512.47.630.367.330.35-0.69+0.63-0.01-0.0623.5+0.11.14+000.35
15M122394.599.590.395+0.8+0.859.777.070.316.680.29-1.03+0.16+0.02-0.8524+0.091.04-0.0100.19
15M112110310693.494.2-9.8-9.4212.14.780.234.750.23-0.11-0.36-0.04-0.524.8-0.090.95+00.021.58
15M102195105.592.8104+10.3+1113.67.350.357.460.36-0.03-0.04-0.01-0.0824.8+01.03+00.011.26
15M092090.497.69093.7+3.4+3.778.425.560.285.180.26+0.33-0.25+0.02+0.0924.8+0.081.0300.011.17
15M0821114118.57890.3-24.2-21.135.49.780.479.70.46-0.15-0.84-0.11-1.124.6-0.280.95+0.010.021.69
15M0722124127110.5114.5-8.5-6.9113.47.390.348.820.4-0.27-0.12-0.09-0.4824.7-0.621.2200.010.57
15M0621128.5136121123-4.5-3.5311.822.61.0829.11.39-1.76+0.49-0.27-1.5425+0.11.8500.010.38
15M0520127.5129116.5127.5009.88.240.4110.20.51+0.43-0.25+0.08+0.2626.2+0.141.7500.010.4
15M0420127133125127.5+0.5+0.396.310.10.512.90.64+0.33-0.23-0.13-0.0425.9-0.111.61-0.010.010.5
15M0322121129.5120.5127+4.5+3.677.3513.30.616.60.75+2.4-0.05-0.31+2.0426.8-0.561.72-0.010.010.81
15M0213113.5123112.5122.5+9.5+8.419.296.330.497.440.57+0.29+0.5+0.09+0.8825.1-0.392.28-0.010.031.23
15M0120109117107113+3.5+3.29.138.930.45100.5+1.44-0.79+0.43+1.0824.8-0.362.67-0.060.041.38
14M1224111115.5101109.5-4-3.5212.812.90.5414.10.59-2.64-0.32+0.02-2.9423.8+0.423.03+0.030.093.1
14M1120109.5116.5108113.5+5+4.617.8311.10.5612.50.62+2.05-0.47+0.08+1.6525.8+0.042.61-0.020.072.61
14M1022121121.5101108.5-12.5-10.316.912.80.5814.20.65+2.04+0.03-0.32+1.7624.3-0.742.5700.093.46
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
14M0921117.5126115121+3.5+2.989.36150.7117.90.85+1.82+0.21-0.36+1.6722.8-0.783.31+0.010.092.78
14M0821134.5140109117.5-20.5-14.922.522.21.0628.11.34-0.48-0.02-0.08-0.5821.4-1.314.09+0.040.082.05
14M0722134140.5128138+4+2.999.3319.40.88261.18+0.79-0.42+0.12+0.4921.7-1.215.4-0.010.040.74
14M0620121139121134+14.5+12.115.135.61.7846.52.33+6.53-0.99+0.16+5.7121-0.276.61+0.030.050.82
14M0521118122.5113119.5+3.5+3.028.1917.60.8420.80.99+1.1-2.82+0.14-1.5915.6+0.146.8900.030.38
14M0421125126111.5116-9-7.211.629.21.3934.91.66+2.18-3.99-0.42-2.2314.7+0.266.75-0.080.030.46
14M0321120133116.5125+3.5+2.8813.647.42.2659.42.83+4.72+0.17-0.9+3.9913+1.166.49-0.040.111.66
14M0217100.5121.599121.5+19+18.52233.71.9837.22.19+1.79-3.24+1.06-0.399.08+0.885.32+0.070.152.87
14M0118116121101102.5-14.5-12.417.124.31.3526.61.48-0.27-5.34-0.33-5.947.58+0.954.45-0.130.091.93
13M1222108127103117+9+8.3322.236.31.6542.11.91+0.22+2.75+0.49+3.467.83+0.683.5+0.060.226.15
13M1121109.5109.597108-1-0.9211.520.60.9821.41.02+0.29+1.23+0.04+1.567.65-0.892.82+0.010.165.67
13M102295.9110.594.3109+13.1+13.716.924.91.1325.61.16+0.87+0.33-0.01+1.197.43+0.873.72+0.030.153.98
13M092091.4101.590.495.9+4.8+5.2712.215.70.7815.20.76-1.34+1.16+0.48+0.36.72-1.662.84-0.040.114.01
13M082111411885.691.1-23.9-20.828.229.31.430.11.43-0.31-2.68-0.1-3.088.12-0.284.5+0.10.163.47
13M072394.112893.5115+20.8+22.136.643.61.949.72.16+0.57+2.84-0.27+3.138.38+1.564.78-0.60.061.26
13M061992.210288.794.2+1.4+1.5114.317.50.9216.50.87+0.39+1.24-0.27+1.367.84-0.023.22-0.60.6620.4
13M05227894.877.792.8+15.1+19.42223.71.0820.90.95+0.09+1.81+0.11+2.027.46+1.223.24+1.241.2638.9
13M042075.77972.277.7+2+2.648.988.070.46.130.31+0.15+0.39-0.41+0.127.61+0.212.02+0.010.020.74
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
13M032175.379.57475.7+0.7+0.937.339.550.457.380.350+0.97-0.24+0.737.45+0.231.81-0.340.010.5
13M021372.275.57175+2.9+4.026.245.740.444.240.33-0.27+1.1+0.12+0.957.49+0.111.57+0.160.3522
13M012268.372.667.772.1+3.9+5.727.188.330.385.860.27+0.58+0.96-0.22+1.337.76-0.351.47-0.140.1913
12M12216469.963.968.2+4.3+6.739.398.930.435.990.29+0.18+0.26-0.66-0.227.18+0.891.82+0.330.3318.2
12M112260.664.26063.9+3.3+5.456.932.30.11.450.07+0.15-0.010+0.147.01-0.060.93000
12M102264.564.860.460.6-4-6.196.813.050.141.920.09+0.04-0.01+0+0.036.92-0.291-0.0300.1
12M092064.36663.964.6+0.4+0.623.273.670.182.380.12-0.02-0.010-0.036.83-0.261.29-0.030.032.33
12M082269.173.563.564.2-4.9-7.0914.57.950.365.420.25-0.17-0.39+0-0.556.81+0.081.55+0.050.064
12M072267.37066.569.1+1.8+2.675.22.560.121.750.08-0.1-0.010-0.127.04-0.11.4700.010.75
12M062170.170.562.267.3-3.2-4.5411.83.560.172.340.11-0.42-0.010-0.437.15-0.071.57+0.010.010.77
12M052270.573.867.370.5-0.3-0.429.183.130.142.20.1-0.04-0.09-0.03-0.157.61-0.131.63000.18
12M042071.37467.170.8-1.6-2.219.534.470.223.190.16-0.02-0.03+0.72+0.667.66-0.21.76+00.010.34
12M032369.577.666.572.4+3.2+4.62168.810.386.470.28+0.06-0.140-0.087.64+0.061.96000.15
12M022062.569.562.569.2+6.7+10.711.25.640.283.770.19-0.080+0.04-0.047.58+0.291.9+000.16
12M011556.863.25662.5+5.3+9.2712.62.160.141.270.08+0.0200+0.027.67-0.141.61000.12
11M122253.557.350.657.2+4.3+8.1312.72.520.111.360.06+0.18+0.020+0.197.65-0.091.75-0.0300.11
11M112257.659.55252.9-4.9-8.48132.590.121.450.07+0.1+0.10+0.27.45-0.021.84-0.010.031.58
11M102055.559.753.357.8+1.6+2.8511.42.780.141.560.08+0.09+0.270+0.367.36-0.051.86-0.010.041.94
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
11M092163.964.655.256.2-7.6-11.914.74.970.243.010.14-0.01-0.040-0.057.26+0.041.91-0.010.042.25
11M082381.58258.363.8-17.7-21.729.112.30.548.680.38-0.85-1.02-0.16-2.037.25-0.311.87-0.010.062.94
11M072184.487.679.881.5-2.5-2.989.297.010.335.870.28-0.7-0.05+0.11-0.648.27-0.32.1700.062.9
11M062191.293.583.284-6.9-7.5911.39.330.448.20.39+0.24-1.3+0-1.069.12-0.242.47-0.010.062.55
11M05218592.782.890.9+5.9+6.9411.613.20.6311.60.55+0.07+0.64-0.08+0.638.82-0.032.71+0.010.072.66
11M041978.389.577.585+6.7+8.5615.312.80.6710.80.57+0.28+0.74+0.12+1.148.74+0.682.74+0.060.062.23
11M032379.980.373.478.3-1.2-1.518.684.530.23.550.15+0.19-0.39+0-0.28.41-0.162.06-0.0500
11M021481.281.87779.5-1.7-2.095.913.220.232.560.18+0.08+0.020+0.18.18-0.082.2200.052.21
11M012079.583.578.881.2+2+2.535.936.030.34.90.24+1.1+0.03+0+1.138.09-0.42.29+00.052.23
10M122378.582.877.779.2+1+1.286.527.510.336.030.26+0.06-0.11-0.18-0.226.76-0.082.7+0.010.051.78
10M112280.881.576.778.2-2.5-3.15.954.440.23.470.16+0.29-0.08-0.01+0.216.69-0.082.7700.041.48
10M102183.6847880.7-2.9-3.477.186.460.315.190.25+0.18-0.41-0.08-0.316.34-0.12.86+00.051.61
10M09218286.380.583.6+3.1+3.857.210.50.58.730.42+0.13-2.33+0.1-2.16.12+0.092.96-0.010.041.45
10M082291.592.380.280.5-10.5-11.513.313.10.611.50.52-0.12-0.68+0.16-0.655.96-0.252.87+0.050.051.74
10M07228491.88391+6.9+8.210.55.20.244.550.21+0.2-0.51+0-0.316.15+0.053.12000.06
10M062184.4898184.1-0.7-0.839.435.110.244.40.21+0.02+0.53-0.06+0.55.89-0.093.07+000.1
10M052189.99880.184.8-5.2-5.7819.912.40.5911.20.53+0.19+1.67+0.02+1.885.86+0.173.16000.03
10M04218493.681.890+5.7+6.7614110.529.590.46+0.1+1.97+0.04+2.115.65-0.362.99000.17
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
10M03237885.877.984.3+6.3+8.0810.16.030.264.980.22+0.09+0.150+0.245.52-0.083.36000.15
10M021479.579.972.578-1.8-2.269.272.470.181.910.14-0.09+0.070-0.025.4-0.243.44000.15
10M0120878877.379.8-8.4-9.5212.18.910.457.50.38-0.06+0.320+0.275.51-0.633.68000.14
09M122380.589.58088.2+7.8+9.711.812.60.5510.60.46-0.16+1.160+15.58+0.074.31+00.010.14
09M11217683.875.680.4+3.8+4.9610.78.390.46.730.32-0.02-0.6+0-0.615.79-0.184.24000.09
09M102289.289.875.676.6-12.6-14.115.911.80.549.810.45+0.13-0.08-0.09-0.045.81+0.14.42-0.0300.09
09M09228293.581.689.2+7.2+8.7814.519.30.8817.10.78+0.14+1.74+0.09+1.975.64+0.144.32+00.030.69
09M082083.387.87882-1.5-1.811.719.10.9615.70.79-0.28+0.51-0.01+0.215.42-0.184.18+0.010.030.62
09M072368.586.368.383.5+15+21.926.324.11.0518.90.82-0.38+0.4+0.02+0.045.78+0.564.3700.020.39
09M06237071.660.568.5-0.9-1.31614.30.629.680.42-0.28+0.36-0.04+0.046.26-0.353.81+0.010.020.5
09M05186371.96269.4+8+1316.121.51.214.50.81-0.44-0.42-0.1-0.956.61+0.324.16-0.010.010.14
09M042249624961.4+12.5+25.626.622.91.0413.20.6+0.59-1.03+0.13-0.36.76+0.483.84+0.010.020.42
09M03224653.242.7548.9+2.9+6.322.718.60.859.030.41+1.08+1.26+0+2.346.05-0.223.36-0.020.010.21
09M022043.346.341.546+2.7+6.2411.19.430.474.150.21+0.14+0.240+0.384.76+0.493.59+0.020.020.61
09M011546.548.242.143.3-2.7-5.8713.32.980.21.360.09-0.22+0.15+0-0.074.59+0.123.1-0.0400.06
08M122342.648.539.146+3.05+7.121.9120.525.30.23-0.45+0.45004.85-0.142.97+0.030.041.28
08M11204344.834.7542.95-0.15-0.3523.38.880.443.610.18-0.11+0.04-0.01-0.085.39-0.73.1200.010.19
08M102253.557.532.5543.1-10.3-19.346.712.90.595.450.25-0.1-0.280-0.375.52+03.82-0.020.010.16
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
08M09217171.849.453.4-18.2-25.431.311.40.556.780.32-0.24+0.32-0.01+0.085.64-1.23.81+00.020.6
08M082173.590.867.871.6-3.6-4.7930.615.60.7412.40.59+0.22+0.25-0.1+0.376.07-0.175.01+0.010.020.38
08M072277.8836975.2-3.6-4.5717.813.50.6110.40.47-0.08-0.71+0.11-0.685.77+0.295.18-0.010.010.19
08M062198.5107.578.878.8-20.2-20.4298.50.48.090.39-0.45+0.150-0.35.88-1.074.89+0.020.020.47
08M0521115115.59499-15-13.218.9130.6213.80.660+0.7+0+0.76.49+0.785.9600.010.1
08M0421109.5130104114+5+4.5923.917.20.8220.20.96-0.01+0.320+0.316.5+1.325.18-0.060.010.12
08M032195.9111.595.9109+9.1+9.1115.612.90.6213.60.65+0.83+0.06+0+0.896.51-0.283.86+0.020.071.76
08M021483.299.973.199.9+17.3+20.932.48.150.587.230.52+0.66+0.040+0.75.38-0.674.07+0.030.051.23
08M0122106112.575.582.6-22.9-21.735.113.50.6112.70.58-0.02-0.18-0.15-0.354.49-1.534.7400.020.44
07M1221106.5119.590.3105.5-1-0.9427.413.70.6514.50.69-0.11+0.1+0.02+0.014.51-0.336.27-0.010.020.35
07M112212112788.8106.5-13-10.93214.70.6715.60.71-0.12-0.7+0.12-0.74.66-0.226.61+0.010.030.47
07M1022153155118119.5-32.5-21.424.315.10.6920.40.93+0.22-1.29-0.05-1.114.82+0.396.83-0.140.020.31
07M0918177177140.5152-14-8.432223.91.3338.12.12+0.05-0.46-0.6-14.53+0.76.43+0.030.162.44
07M0823163177128166+3+1.8430.142.31.8465.12.83-1.3+0.4+0.43-0.474.62-0.75.74+0.090.132.2
07M0722123175121163+40.5+33.144.146.32.170.83.22-0.38+0.45-0.05+0.016.7-0.066.46-0.010.030.51
07M0620107127105122.5+16.5+15.620.8371.8543.62.18+1.09-0.7+0.21+0.617.32-0.176.5+0.010.040.6
07M052292111.591.2106+14.8+16.222.327.41.2527.61.26+1.17-1.92+0.03-0.725.57+1.616.67+0.020.020.37
07M042095.296.288.191.2-3.9-4.18.5210.60.539.760.490-0.380-0.393.88-0.045.06-0.0300.04
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
07M032386.51038195.1+7.1+8.072526.11.1324.21.05-0.02+0.01-0.14-0.143.88+0.975.100.040.69
07M021283.689.679.688+5.2+6.2812.111.60.969.810.82+0.1-0.18-0.54-0.633.91-0.24.13+00.040.9
07M012272.890.672.382.8+11+15.325.533.81.5427.21.23-0.07+1.86-0.87+0.923.75-1.724.34+0.020.040.83
06M122160.475.259.371.8+11.8+19.726.532.21.5321.71.03+0.08+2.2+1.36+3.643.87+0.526.06+0.010.010.23
06M11225861.156.560+2.1+3.637.9412.20.557.140.32+0+0.08-0.04+0.043.74+0.325.54000.09
06M102059.561.157.257.9-0.6-1.036.6710.80.546.40.32-0.12+0.04+0.05-0.033.74+0.075.23-0.1400.1
06M09215462.352.558.5+5+9.3518.3160.769.230.44+0.01+0.05+0.01+0.073.93+0.535.16+0.050.152.91