≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3005 神基 / K線圖(周)

3005 神基

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
118.5118+0.5+0.42%1.69%119119117
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,6932億1,3861.22張/筆118.12.914.041.54
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)
3,1323.68億2,1361.47張/筆117.5+3 (+2.61%)

連續漲跌: 連2漲  ( +3.5元 / +3.04%)

財報評分: 最新62分 / 平均54分

上市指數: 47180.75 (892.75 / +1.93%)

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)

• 新聞稿-神基八月自結合併營收為38.61億元，年增18.39% (公告訊息 09/08 14:02)

• 代子公司神基科技(股)公司公告董事會代行2026年股東會重要決議事項 (公告訊息 08/19 16:58)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 神基下半年營運續強 無人機專案暴增手握歐美、中東大客戶 (Anue鉅亨 08/14 20:48)

• 代子公司神基科技(股)公司公告董事會決議 2026年第2季盈餘分派之股利配發基準日 (公告訊息 08/13 16:49)

• 新聞稿-神基2026年第二季稅後淨利為26.60億元每股稅後盈餘為新台幣4.27元 (公告訊息 08/12 16:49)

• 神基2026年第二季合併財務報告業經董事會決議 (公告訊息 08/12 16:49)

• 新聞稿-神基七月自結合併營收為36.23億元，年增16.14% (公告訊息 08/07 14:11)

• 神基2026年第二季合併財務報告董事會預計召開日期為2026年08月12日 (公告訊息 08/04 16:49)

• 雲端AI算力不夠用了？地端AI爆發狂吸訂單，工業電腦迎來10年最大轉型潮！ (Anue鉅亨 08/01 21:30)

• 神基受邀參加元大證券舉辦之國內法人說明會 (公告訊息 07/31 14:57)

• 新聞稿-神基六月自結合併營收為42.54億元，年增28.59% (公告訊息 07/08 14:00)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 代子公司漢特威科技(股)公司公告向關係人取得不動產使用權資產 (公告訊息 06/18 15:53)

• 代子公司漢通科技(股)公司公告向關係人取得不動產使用權資產 (公告訊息 06/18 15:53)

• 新聞稿-神基五月自結合併營收為36.96億元，年增15.07% (公告訊息 06/09 14:02)

• 芝奇Computex 2026展示企業級記憶體解決方案 強化 AI 與伺服器運算應用布局 (PR Newswire 06/08 18:33)

3005 神基 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共1,265周
周成交價: 118.5元 (+3元/ +2.6%)成交均張: 2,140張/日成交均額: 2.5億元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第43高
近2周新高
連2漲
(+3.5元/ +3.04%)
第468低
近2周新高
第254高
近2周新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
118.5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115115.5115117.5101.5128.516010880.852.832.119.810.4117
漲跌價+3.5+3+3.5+1+17-10-41.5+10.5+37.7+65.7+86.4+98.7+108.1+1.5
漲跌幅+3.04%+2.6%+3.04%+0.85%+16.7%-7.78%-25.9%+9.72%+46.7%+124%+269%+498%+1039%+1.28%
振幅3.48%4.33%6.09%5.96%28.8%29.1%44%78.5%119%245%421%783%1518%37.9%
成交張數6,3041.07萬1.96萬4.37萬27.4萬62.4萬104萬186萬417萬546萬843萬1,741萬2,462萬86.6萬
成交金額7.39億12.5億22.6億50.6億305億669億1,202億2,205億4,886億5,643億6,982億8,772億1.05兆963億
週轉率1.01%1.71%3.14%6.99%43.9%100%167%298%668%875%1350%2788%3944%139%

* 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
週別		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
26W385114119114118.5+3+2.64.3310.72.1412.52.5+2.21+0.83+0.03+3.0715.2-0.067.7+0.010.060.81
26W375115.5116112115.5+0.5+0.433.488.881.7810.12.02+0.44+0.13-0.03+0.5415.1-0.17.76+00.050.64
26W365114.5119112.5115-1-0.865.611.12.2312.92.58+1.11-0.07-0.17+0.8714.9-0.617.86+00.050.61
26W355117117113.5116-1-0.852.998.91.7810.32.06-0.09-0.03-0.11-0.2414.7-0.228.46-0.010.050.54
26W345118125115117+0.5+0.438.5827.75.5333.16.61+0.26-0.03-0.19+0.0514.6-0.068.68+0.010.050.62
26W335114117.5112116.5+1.5+1.34.7815.43.0817.73.54+2.16-0.03-0.13+2.0114.7+0.098.74+00.050.53
26W325113117112.5115+1+0.883.9513.52.715.53.09+0.87-0.41-0.36+0.114.5+0.148.6500.040.52
26W315114117.5104114+1+0.8811.923.34.6525.85.17+5.6+0.01+0.37+5.9814.5-0.188.5100.050.58
26W305112120108.5113+3+2.7310.523.94.7727.35.46+0.21-0.09+0.31+0.4313.6+3.448.69+00.050.56
26W295114117.5109110-2-1.797.5932.26.4336.67.32+3.82-1.37+0.53+2.9813.8+0.015.2500.040.86
26W284109.5116.5106112+5+4.679.8127.16.7830.27.56+5.4-0.43+0.32+5.2913.1+0.315.2400.050.88
26W27596.111195.8107+11+11.515.845.69.1347.89.56+13.1-7.93+0.54+5.7312.4-0.284.93-0.030.051.01
26W265102.5102.595.896-5.5-5.426.625.85.1625.65.11-4.67-1.5-1.38-7.5610.3-0.245.21+0.040.081.56
26W254107107100101.5-4-3.796.6416.94.2217.44.35-5.89-0.21-0.14-6.2311.3+0.295.4500.040.72
26W245104109102105.5-3.5-3.216.4226.75.3428.15.62+3.19+0.12-0.01+3.312+0.075.16+0.030.040.76
26W235104.5112.5104.5109+5+4.817.6938.17.6341.58.3+1.14-1.9+0.1-0.6611.5+0.095.0900.010.16
26W225105106.5102.5104003.8524.14.82255+3.5-4.43+0.07-0.8511.5+0.325-0.010.010.18
26W215100.510597.5104+4.5+4.527.5434.46.8834.86.95+8.4-6.46+0.09+2.0311.2-0.194.68+0.010.020.36
交易
週別		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
26W20598.710797.499.5+1.3+1.329.7834.86.9635.67.11+1.46-0.31-0.05+1.19.84+0.474.87-0.020.010.23
26W19598.41009798.2+0.6+0.613.0715.23.04152.99-1.92-0.35-0.42-2.699.38-0.064.400.030.61
26W18497.398.595.197.6+1+1.043.52133.2612.63.16+0.61+0.02-0.21+0.429.58+0.364.4600.030.7
26W17598.9103.596.396.6-2.3-2.337.28295.828.95.78-2.12-3.73+0.03-5.829.55-0.024.1+0.010.030.8
26W16599.310196.698.9-1.1-1.14.425.35.0624.94.97-1.25-2.41-1.19-4.859.77+0.294.12-0.010.030.65
26W154100.5101.597.7100+1.3+1.323.8514.13.5314.13.52-3.31-0.42+0.07-3.669.81+0.323.8400.041.07
26W144104.5104.596.398.7-8.3-7.767.6632.68.1532.38.07-1.26-2.19+1.18-2.2810.3+0.33.52+0.020.041.28
26W135126.5132.5104.5107-21.5-16.721.846.19.2253.510.7-1.66-2.52+0.26-3.9210.1+13.22+0.020.020.65
26W125137.5139.5127128.5-7.5-5.519.19316.1941.58.31-9.12+1.78-0.64-7.9810.4-0.252.22-0.0400
26W115119.5138116.5136+13+10.617.5448.795711.4-15-0.08+0.69-14.411.4-0.382.4600.041.62
26W105115127.5115123+10+8.8511.157.811.671.214.2-19.4-1.11+1.68-18.913.6-0.132.85-0.40.041.4
26W094112114.5109113+2.5+2.264.9813.33.3314.93.73-1.69-1.66-0.57-3.9216.5+0.272.98-0.010.4414.8
26W073114114109110.5-2-1.784.4410.63.5311.73.91-2.94+0.02-0.16-3.0716.7+0.022.8+00.4515.9
26W065112.5113.5109.5112.5003.5614.32.87163.2-2.22-0.49+0.09-2.6317.1-0.22.7800.4415.9
26W055117.5118111.5112.5-4.5-3.855.5617.93.5720.44.07-5.43-1.67+0.02-7.0817.5+0.32.98+00.4414.9
26W045117.5120.5115.5117004.2718.93.7822.24.45-7.29-1.64+0.25-8.6818.4+0.342.6800.4416.4
26W035117119114.5117+0.5+0.433.8614.82.9717.43.47-3.81-2.7-0.06-6.5819.6-0.042.3300.4418.9
26W025118118112.5116.5-1-0.854.6814.52.916.73.34-1.52-3.47-0.01-520.2+0.132.38+0.010.4518.8
交易
週別		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
26W014117.5119.5116117.5+1+0.86316.34.0719.14.78-4.19+2+0.09-2.120.4-0.022.2500.4319.3
25W524116.5120.5116.5116.5003.436.951.748.232.06+0.35-2.24+0.12-1.7821+0.062.2700.4419.2
25W515119120115.5116.5-3.5-2.923.758.951.7910.52.1-0.61-1.51+0.05-2.0721+0.022.2100.4419.7
25W505123123.5119120-1.5-1.233.78.641.7310.52.1-2.79-0.25+0.04-321.1+0.072.1900.4419.8
25W495125.5126120.5121.5-4-3.194.389.441.8911.62.32-4.08+1.16+0.07-2.8521.5+0.052.1300.4420.5
25W485121127119125.5+5+4.156.6411.32.2613.82.76-2.51-0.36+0.2-2.6622.2+0.092.07-0.020.4421.2
25W475130130.5120120.5-10.5-8.028.0214.72.9418.43.68-1.82+1.27+0.43-0.1222.6-0.011.9800.4522.9
25W465137138127131-5-3.688.0910.42.0813.82.76-1.96-0.18-0.11-2.2623-0.312+00.4622.8
25W455139141.5134.5136-2-1.455.078.561.7111.82.36+0.94-2.19-0.12-1.3723.2+0.012.31-0.010.4519.6
25W445142146138138-2-1.435.7111.52.2916.23.24+1.71-1.4-0.26+0.0423-0.432.3-0.010.4620.2
25W434138.5144.5138140+1+0.724.686.941.739.752.44+0.04-1.08+0.21-0.8222.8-0.122.73-0.010.4717.4
25W425142147137139-8.5-5.766.7813.52.7119.13.83+0.07-0.91+0.19-0.6522.8+0.142.85+00.4917.1
25W413147.5151.5146147.5+0.5+0.343.747.372.46113.66-0.16-0.46+0.02-0.6122.8+0.112.7100.4817.9
25W404154.5157144147-6-3.928.517.14.2625.86.46+0.87+1.66-0.02+2.5122.8-0.372.6+0.380.4818.7
25W395159.5165.5152153-6-3.778.4924.64.9239.47.88+9.25-3.15-0.41+5.6922.7-0.882.96+00.13.48
25W385159.5162155.5159+0.5+0.324.119.83.9531.46.27+3.15-1.68-0.21+1.2721.3+0.443.84-0.020.12.63
25W375164165155158.5-5-3.066.12275.443.28.64+8.04-1.83-0.94+5.2820.8-0.383.4-0.440.123.5
25W365153.5167.5150.5163.5+10.5+6.8611.139.27.8462.812.6+5.08+0.62+0.53+6.2319.4+1.23.78+0.450.5614.8
交易
週別		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
25W355141.5161139153+14.5+10.515.950.910.276.615.3+6.41+0.61+0.3+7.3118.6-12.58+0.020.114.34
25W345126.5141124.5138.5+13.5+10.813.239.47.8952.510.5+4.16+1.19+0.9+6.2517.7+0.63.58+0.070.12.66
25W335121.5126114.5125+3+2.469.4320.74.1425.15.03+3.73-1.41+0.3+2.6216.9+0.172.98+0.010.020.74
25W325117.5124116122+4+3.396.7815.13.0218.33.65+5.63-0.91+0.02+4.7516.3+0.182.8100.010.29
25W315119.5120.5116118-1.5-1.263.778.641.7310.32.05+2.91-0.55+0.13+2.4815.4-0.122.6300.010.3
25W305120122118119.5003.3512.12.4114.52.9+4.76-1.8-0.01+2.9514.9-0.252.7500.010.4
25W295116.5120.5114.5119.5+3.5+3.025.1712.92.5815.33.06+3.78-1.11-0.37+2.314.2-0.023+0.010.010.47
25W285112117.5111116+4+3.575.813.42.6815.33.06+0.68+2.03+0.07+2.7813.6-0.223.02-0.020.010.2
25W275113.5115.5110112-1-0.884.8715.83.1517.73.54-3.42+2.64+0.28-0.513.5+0.083.24+0.010.030.8
25W265124.5125111.5113-12.5-9.9610.833.16.6238.87.75+5.37-1.01-0.9+3.4614-0.313.16+0.020.020.47
25W255124.5131.5123125.5+0.5+0.46.817.43.4722.24.45+2.25+0.78+0.59+3.6213.4+0.813.47-0.0900
25W245122127121.5125+4+3.314.55102.0112.62.51+3.61-0.73+0.65+3.5312.8-0.322.66-0.120.093.3
25W235122123.5119.5121-0.5-0.413.299.761.9511.92.37-1.91+1.29+0.49-0.1412.2+0.032.99-0.070.217.1
25W224123123119121.5-4-3.193.199.552.3911.62.9-1.59+1.21-0.03-0.4112.8-0.012.96-0.010.289.57
25W215118.5126.5115125.5+7.5+6.369.7536.27.2444.48.88-10.4+17.2+0.18+712.9-0.172.96+0.260.310
25W205111.5120111118+7+6.318.1115.93.1918.33.66+2.25-0.79+0.1+1.5614.5-0.063.13+0.010.031.05
25W195109112104111+2.5+2.37.379.721.9410.62.11+0.28+0.06-0.09+0.2514.6-0.063.1900.020.78
25W184106.5110105.5108.5+3+2.844.275.361.345.791.45-0.77+0.020-0.7614.5-0.093.25-0.250.030.8
交易
週別		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
25W17510310797.3105.5+4.5+4.469.616.43.2816.73.34-4.14+3.14+0.69-0.3114.6-0.073.34+0.20.278.16
25W16597.510394.9101+7.5+8.028.6613.72.7513.72.73+0.96-0.65+0.22+0.5315.3-0.163.41+0.070.072.17
25W15510210282.793.5-19.5-17.317.122.44.48203.99+4.4+0.02-1.66+2.7515.3-1.133.58-0.020.010.2
25W143114.5116.5113113-3.5-337.452.488.532.84-0.07-0.22+0.25-0.0414.6-0.054.71-0.010.030.55
25W135114120112.5116.5+2.5+2.196.5815.23.0517.73.55+1.27-1.15+0.83+0.9614.6+04.76+0.030.030.71
25W125114.5115.5112.5114+0.5+0.442.647.511.58.571.71+0.5-1.81+0.22-1.0914.4-0.054.76+000.08
25W115116.5117110113.5-3-2.586.0110.72.1412.32.45-1.82+0.46+0.39-0.9714.4-0.314.81-0.0500
25W105121124.5116116.5-6-4.96.9415.53.118.93.77-3.57+1.4+0.25-1.9214.6-0.45.12-0.040.050.98
25W094124127.5122122.5-2-1.614.4211.92.9714.83.7-2+0.11+0.86-1.0415-0.145.51-0.010.091.67
25W085120127118124.5+5+4.187.5320.34.0525.15.03+1.96-1.4+1.05+1.615.4+0.025.66+0.010.11.79
25W075124124.5117.5119.5-2.5-2.055.7417.53.51214.21+0.01-3.92+0.32-3.5915.1-0.825.64-0.020.091.65
25W065115.5123115.5122+2.5+2.096.2816.53.2919.93.97+0.53-0.62+1.19+1.0915.2-0.626.4600.111.69
25W043116.5121.5114.5119.5+3+2.586.0111.73.9113.94.62+0.85+1.18+0.22+2.2515.3-0.957.08-0.050.111.54
25W035112122111116.5+4+3.569.7828.85.7633.56.7-0.45+0.71+1.14+1.415.2+0.738.04+0.110.161.95
25W025107115106.5112.5+6.5+6.138.0214.62.9316.23.24+1.91-1.93+0.91+0.8915.3+0.377.3+0.010.050.64
25W014107.5109105.5106-1-0.933.274.841.215.171.29+0.45-1.46+0.52-0.515-0.036.94+0.010.040.56
24W525107110.5106.5107+1+0.943.776.571.317.121.42+1.98-1.74+0.34+0.5915-0.056.9600.030.43
24W515107108103106-0.5-0.474.698.731.759.251.85+0.55-1.64+0.55-0.5514.7-0.087.0100.030.48
交易
週別		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
24W505108110.5106106.5-0.5-0.474.218.041.618.691.74-0.43-0.46+0.29-0.6114.7-0.277.09-0.070.040.52
24W495105.5109104107+2.5+2.394.7813.52.7114.42.87+0.62-2.51+0.81-1.0714.8-0.067.35+0.080.111.51
24W485106107102104.5-1.5-1.424.729.41.889.861.97-0.68-0.09+0.51-0.2614.9-0.37.41-0.010.030.35
24W475113114101.5106-7-6.1911.122.34.4523.64.72-8.3+0.11+1.44-6.7515+0.457.71+00.030.44
24W465116119.5112113-1.5-1.316.55122.3913.82.77-0.09-0.29+0.56+0.1816.2+0.17.2600.030.41
24W455113.5119112114.5+1+0.886.1715.93.1718.43.68+2.73-0.43+1.54+3.8416.2-0.117.16+0.010.030.46
24W444112.5114.5109113.5+0.5+0.444.878.862.219.922.48+1.16+0.07+0.79+2.0116-0.27.2700.030.37
24W435109.5113.5109113+3+2.734.097.221.448.091.62+0.96-0.24+0.48+1.215.7-0.157.47-0.020.030.4
24W425112114.5109.5110-1.5-1.354.489.541.9110.72.13-1.24-0.3+0.91-0.6315.5-0.317.62+0.020.050.64
24W414112.5115110.5111.5004.049.722.43112.75-0.72+0.31+0.46+0.0515.7+07.9300.030.43
24W403112.5113.5110.5111.5-0.5-0.452.685.721.916.42.13-0.09+0.03+0.44+0.3815.8-0.127.92-0.020.040.44
24W395108.5116107112+4.5+4.198.3722.44.4824.94.98+7.66-6.28+0.22+1.5916.2-0.238.04-0.030.050.62
24W384109.5111106.5107.5-1.5-1.384.139.42.3510.22.56+2.95-3.42+0.28-0.215-0.168.2700.081
24W375107111.5105109-0.5-0.465.949.381.8810.12.02-0.04+0.46+0.31+0.7314.7-0.158.43+00.080.98
24W365113115106.5109.5-3.5-3.17.529.251.8510.32.06+1.02+0.27+0.17+1.4614.7-0.198.58-0.010.080.96
24W355114114.5110.5113003.547.911.588.911.78+0.89+0.15+0.08+1.1214.5-0.048.77-0.020.091.03
24W345110.5113.5109113+3+2.734.0911.32.2612.62.52+2.13+0.09+0+2.2214.5-0.368.81+0.010.111.25
24W335102.5113.5101.5110+8+7.8411.815.83.1717.23.44+1.28+0.5+0.14+1.9214.3-0.19.16+00.11.06
交易
週別		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
24W32510210492102-3.5-3.3211.421.74.3421.34.25-0.71+2.27-0.06+1.514.4-1.479.26+0.040.11.04
24W31510710799.9105.5006.7319.83.9620.44.07-1.08+2.27+0.29+1.4814.3-0.3710.7+0.020.060.57
24W303108.5110104105.5-3-2.765.5315.15.0516.25.41+0.65+0.81+0.28+1.7514.5-0.7511.1+0.020.040.4
24W295111114108108.5-2.5-2.255.4117.63.5219.63.91-3.14+1.66-0.01-1.4914.3-0.2511.8-0.040.020.19
24W285117117.5109111-6-5.137.26285.631.56.31-5.06+0.61+0.29-4.1614.8-0.0912.1-0.020.060.52
24W275116126.5112.5117+3+2.6312.310220.412224.4-25.7+25.1+0.33-0.2915.5+0.1712.2+0.010.080.65
24W265121.5122.5113.5114-6.5-5.397.4737.27.4343.48.68-7.18+4.52-0.26-2.9219.3-0.6212-0.040.060.54
24W255115122.5114120.5+6.5+5.77.4645.19.0353.410.7+1.73+2.07+0.28+4.0820.3-0.0512.6-0.030.110.85
24W244111.5115107.5114+1.5+1.336.6730.97.7134.28.55+6.26-4.05-0.13+2.0720.2-0.1612.7-0.010.141.1
24W235114117109.5112.5-1.5-1.326.5851.710.358.611.7+8.28-9.49-0.22-1.4319.7-0.3912.8-0.050.151.14
24W225114.5117112114+1+0.884.4247.89.5754.510.9+7.33-13+0.21-5.4418.5+0.0613.2-0.060.191.46
24W215104.5118104113+9+8.6513.599.619.911322.6+17-17.3+1.07+0.7317.4+0.0913.2+0.040.261.94
24W205105.5110104104+0.5+0.485.835.37.0537.67.53-4.57-3.45+0.37-7.6414.6+1.2813.1+0.060.221.68
24W195106107.5102.5103.5-2-1.94.7424.44.8925.55.1-2.72+0-0.04-2.7615.1-0.2211.8-0.190.161.38
24W184107.5109103105.5-1-0.945.6319.64.91215.24-3.86+0.67-0.25-3.4415.1+0.6712-0.060.362.96
24W175106.5109.5104106.5-0.5-0.475.1428.25.6430.16.01+1.6-2.25+0.11-0.5515.8-0.3211.4-0.20.413.62
24W165120120104107-12-10.113.449.29.8554.710.9-2.23-1.33+1.2-2.3615.5-0.2611.7-0.380.615.24
24W155125.5126117119-7-5.567.1440.28.0548.89.76+3.62-8.4+0.14-4.6416.2+0.311.9+0.410.998.29
交易
週別		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
24W143127131.5125.5126-1.5-1.184.7126.98.9634.411.5+3.76-2.03-0.06+1.6715.2+0.1611.6+0.180.584.97
24W135146.5152126.5127.5-18-12.417.513426.719038-6.22+4.86-2.02-3.3814.5+1.1911.5+0.40.43.51
24W125131161.5128145.5+15.5+11.925.821242.431162.2-26+15.7+0.35-1015.3+0.0210.3-0.5300.01
24W115121140.5119.5130+10+8.3317.512024.115931.8-10.4+5.61+0.12-4.6819.6+1.5210.3+0.020.535.14
24W105126135.5118120-11-8.413.412725.415931.8-18+7.09-0.45-11.421.1-3.88.75-0.40.515.82
24W094117131116131+17+14.913.297.124.312030.1-4.94+2.12+0.5-2.3223.9+3.3412.6+0.270.917.25
24W085105127104.5114+9.5+9.0921.599.92011723.4-5.19+1.27+0.27-3.6524.7+4.329.22-0.010.646.92
24W072106106.5103104.5+1+0.973.389.824.9110.35.13-1.62+0.04-0.07-1.6625.6+0.664.9-0.010.6513.3
24W061105105102.5103.5-0.5-0.482.41.51.51.551.55-0.15-0.01-0.06-0.2225.8-0.024.2400.6615.6
24W055105108.5102104-1-0.956.1923.14.6124.14.82-1.85+0.03-0.21-2.0325.9-1.494.26-0.010.6615.6
24W045106.5113.5103.5105009.5253.210.657.611.5-8.13+0.43+0.54-7.1626.4+2.385.75-0.060.6811.8
24W035103107.5102.5105+2.5+2.444.8814.12.8314.92.99+0.62+0.89+1.39+2.927.7-0.973.37+0.040.7421.8
24W025102.5106102102.5-1-0.973.8615.63.1116.23.23-1.08+0.5-0.08-0.6627.6-0.254.35-0.040.716.1
24W014111.5112103103.5-7.5-6.768.1120.85.222.15.52-2.2+1.53-0.33-127.8-1.994.6-0.040.7416.1
23W525110113.5104111+2+1.838.7237.77.5540.88.15-2.33+2.68-0.32+0.0328.2+2.16.59-0.020.7811.9
23W515108110102109+0.5+0.467.3782.416.587.317.5-27.1+33.8-0.23+6.4529-3.784.49+0.010.817.8
23W505102.5116.5100.5108.5+5.5+5.3415.510420.711322.7-15+9.08+1.27-4.6933+2.188.27+0.050.799.54
23W495110.5110.599.9103-2-1.910.148.99.7850.510.1-2.37+1.21+0-1.1635.4-2.186.09-0.020.7412.2
交易
週別		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
23W485102106.595.2105+3+2.9411.15410.854.911-7.9+2.16+0.23-5.5135.8+4.128.27-0.060.779.27
23W47592.211192102+11.5+12.72198.419.710220.3+10.7+0.35-1.26+9.7637.1-2.234.16+0.180.8219.9
23W46580.890.579.690.5+11+13.813.732.96.5827.85.56+6.62+1.19+1.15+8.9635.4+2.296.38+0.160.6410.1
23W45575.881.475.479.5+3.8+5.027.9319.13.8215.13.02+2.62-0.21+0.05+2.4634.3-0.164.09+0.030.4811.8
23W44573.276.171.575.7+2.1+2.856.2512.92.599.591.92-0.82-0.26+0.64-0.4433.9+0.014.25-0.010.4510.7
23W43572.675.471.773.6-0.2-0.275.0110.72.147.891.58+1.21-1.96+0.06-0.6934-0.314.2400.4610.9
23W42578.578.57373.8-5.2-6.586.9615.63.1211.82.36-2.88-0.96-0.64-4.4933.8-0.114.55-0.040.4610.2
23W41378.381.175.379+1.2+1.547.4613.54.4910.63.53+0.19+0.73-0.12+0.834.3-0.034.6700.510.7
23W4057881.777.377.8+0.2+0.265.6721.34.25173.39-0.62+1.11+0.11+0.6134.2+0.094.700.510.7
23W39477.679.574.677.6-0.3-0.396.2911.62.898.912.23+0.66+0.58-0.05+1.1934.3-0.34.61+0.010.5111
23W38574.484.773.377.9+2.4+3.1815.155.711.144.48.89-3.69+4.35+0.14+0.7934.2-0.784.91+0.120.4910.1
23W37572.278.269.775.5+3.6+5.0111.837.37.45285.6-1.78+1.76+0.92+0.8934.9+1.675.69+0.090.386.59
23W36571.173.27071.9+1.1+1.554.5211.62.318.281.66+0.11+0.31+0.03+0.4535.2-0.14.02-0.030.287.02
23W35569.871.86870.8+0.5+0.715.4110.42.077.221.44+0.5+0.56-0.01+1.0535.2-0.364.12-0.030.317.47
23W34570.571.769.270.3+0.1+0.143.5615310.62.12+3.62+0.04-0.52+3.1435.2-0.644.49+00.347.53
23W3356671.16470.2+4.3+6.5310.820.94.1814.22.85+2.97+0.16+0.52+3.6434.705.12-0.020.346.54
23W32564.2676365.9+1.7+2.656.2310.52.16.861.37+0.35+0.03+0.25+0.6334.2+0.095.13+0.080.356.83
23W31468.269.862.664.2-3.4-5.0310.720.75.1813.73.43-2.16+0-0.35-2.5134+0.235.03+0.030.275.38
交易
週別		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
23W30569.77066.567.6-1.7-2.455.0513.82.769.431.89+0.620-0.1+0.5234.4+0.154.8+0.030.245.02
23W2956973.967.269.3+1.3+1.919.8535.97.1925.35.07+1.58+0.12-0.18+1.5134.3+0.284.65-0.040.224.62
23W28566.469.164.468+1.9+2.877.1123.44.6815.63.12+1.61-0.9+0.34+1.0434.1-0.264.37+0.020.255.79
23W2756869.465.866.1-0.8-1.25.3819.43.8813.22.63+2.1-0.88-0.03+1.1933.8-0.24.63-0.160.234.95
23W26572.874.56566.9-5.9-8.11341.58.328.35.66-4.01-0.5-0.14-4.6533.5-0.314.83+0.090.398.03
23W25371.373.470.372.8+1.3+1.824.3412.54.179.013+1.890+0.53+2.4134-0.085.14+0.050.295.72
23W24571.27669.371.5+0.3+0.429.4126.25.24193.8+2.54+0.3-0.11+2.7333.7+0.195.22+0.020.244.64
23W23572.872.969.771.2-1.2-1.664.4225.85.1518.33.66+2.1+0.18-0.51+1.7733.2+0.055.03-0.060.224.43
23W22567.973.467.472.4+5+7.428.932.66.5222.84.56+4.360+0.19+4.5532.9+0.264.9900.285.64
23W2156569.66567.4+2.7+4.177.1140.58.0927.35.46+3.630-0.07+3.5632.1+0.44.72-0.020.286.02
23W20561.365.260.264.7+3.1+5.038.1238.47.6824.34.85+7.730+1.12+8.8631.5-1.064.32+0.060.317.13
23W19563.564.160.361.6-1.3-2.076.04438.6126.55.3+4.38-0.08-0.15+4.1530.5-0.045.38-0.020.244.54
23W18459.663.659.162.9+4.1+6.977.6540.410.124.86.21+2.74-0.08+0.88+3.5429.8+1.625.42+0.160.264.89
23W17557.959.955.958.8+0.9+1.556.9125.65.1114.72.95+3.47-0.26-0.22+2.9929.4-0.053.8-0.020.12.76
23W16557.162.557.157.9+0.8+1.49.4648.59.728.85.76+8.87+1.43-1.4+8.928.8+0.253.86+0.050.133.29
23W15555.958.555.157.1+1.5+2.76.12305.9917.13.41+5.67+0.15+0.03+5.8527.3+0.723.61+0.010.072.05
23W14253.556.353.155.6+2.1+3.935.989.184.595.042.52+1.720-0.04+1.6926.4+0.162.89+0.020.062.25
23W135575752.453.5-3.3-5.818.138.17.6220.74.14+6.44-0.3-0.64+5.526.1+0.512.73+0.050.051.72
交易
週別		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
23W1255757.554.856.8+0.7+1.254.8131.16.2217.53.5-3.89+0.3+0.87-2.7225+0.372.22-0.1200
23W11557.157.755.956.1-1.3-2.263.1417.53.59.941.99+4.23-0.37-0.68+3.1825.6-0.091.85-0.010.126.44
23W10554.859.354.257.4+3+5.519.3736.17.2220.54.1+8.380+0.14+8.5124.9+0.471.94+0.040.136.81
23W09350.654.650.454.4+5.2+10.68.5417.55.849.243.08+2.1+0.2+1.49+3.7923.5+0.181.47+0.070.096.13
23W08547.2549.347.149.2+1.9+4.024.656.221.2430.6+2.25-0.38-0.04+1.8423.2-0.051.2900.021.55
23W0754747.6546.9547.3+0.4+0.851.494.740.952.240.45+1.22-0.580+0.6322.8-0.031.3300.021.5
23W06546.9548.1546.646.9+0.3+0.643.335.971.192.820.56+1.370+0.06+1.4222.6-0.271.36+00.021.69
23W05545.546.8545.346.6+1.45+3.213.436.371.272.930.59+1.07-0.550+0.5122.4-0.061.6300.021.35
23W03244.445.244.445.15+0.75+1.691.81.820.910.820.41+0.55-0.09-0.01+0.4422.3-0.151.69+00.031.54
23W02544.5544.8544.2544.4-0.05-0.111.353.120.621.390.28+0.190+0.03+0.2222.2-0.251.8400.021.3
23W0144444.6543.6544.45+0.3+0.682.272.130.530.950.24-0.260-0.02-0.2722.1-0.092.1+00.021.15
22W53543.5544.6542.744.15+0.6+1.384.482.80.561.220.24-0.360-0.05-0.4122.2-0.022.1900.021.05
22W52543.7544.9542.6543.55-0.3-0.685.254.580.922.010.4+0.130-0.14-0.0122.3-0.012.200.021.09
22W51542.444.542.243.85+1.55+3.665.446.841.372.990.6+1.150+0.04+1.1922.2-0.122.21+00.021.13
22W50543.543.5541.742.3-1.05-2.424.275.851.172.490.5-1.23-0.57-0.01-1.822.1+0.042.33-0.010.020.99
22W49541.243.5541.1543.35+1.85+4.465.785.781.162.460.49+1.15-0.78-0.1+0.2722.3-0.132.29-0.010.031.26
22W48541.1542.1540.7541.5+0.35+0.853.44.310.861.780.36+0.26-0.29-0.41-0.4522.1-0.012.4200.041.65
22W47540.6541.5540.1541.15+0.65+1.63.466.461.292.650.53+1.06-1.21-0.59-0.7422+0.12.43+0.020.041.77
交易
週別		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
22W46539.3541.3539.3540.5+1.35+3.455.115.371.072.150.43+0.12-0.27-0.57-0.7221.9+0.012.33-0.010.031.2
22W45538.539.9538.4539.15+0.8+2.093.915.71.142.230.45-0.39+0-0.5-0.8921.9+0.112.3200.041.55
22W44540.240.3538.1538.35-1.6-4.015.515.931.192.310.46-0.9+0+0.04-0.8622-0.052.2-0.090.041.86
22W43540.741.5539.339.95-1.3-3.155.457.111.422.860.57-0.5-0.14+0.07-0.5722.2-0.212.25+0.10.135.95
22W42441.55424041.25-1.75-4.074.654.391.11.80.45-0.39+0+0.05-0.3322.2-0.142.46-0.010.031.26
22W41541.543.3541.1543+0.75+1.785.213.420.681.450.29+0.02+0.09-0.01+0.122.2-0.032.6+0.020.041.66
22W40542.742.954142.25-1.15-2.654.496.941.392.920.58-1.33+0+0.04-1.2822.2-0.432.63-0.020.030.99
22W39545.345.6543.143.4-1.75-3.885.655.721.142.540.51-2.42+0.47-0.03-1.9922.4-0.143.0600.051.57
22W3854747.4545.1545.15-1.45-3.114.948.731.754.060.81+1.15+0.04-0.06+1.1222.8-0.83.19+00.051.53
22W37446.846.844.546.6-0.15-0.324.925.531.382.520.63-0.88+0.06-0.08-0.922.6-0.264+00.051.18
22W36546.147.645.7546.75-0.7-1.483.99.211.844.30.86+2.06+0.01-0.07+222.7-0.664.2600.051.08
22W35548.6548.6545.9547.45-1.25-2.575.5420.84.169.811.96-5.87+0.49-0.2-5.5922.5+0.54.91-0.010.050.96
22W34547.248.844.448.7+1.5+3.189.3225.75.14122.41-1.53+1.25-1.46-1.7423.5+0.724.42+0.020.061.29
22W33546.347.9544.347.2+0.1+0.217.7514.12.836.511.3-2.82+1.7-0.28-1.423.7+0.663.7+0.010.041.03
22W325474844.4547.1007.5411.12.235.161.03-1.37+0.81-0.73-1.2924.2+0.643.04+0.010.031.02
22W31546.1547.1544.347.1+0.85+1.846.168.21.643.780.76+0.55+0.79-0.8+0.5424.5+0.42.4-0.020.020.79
22W30542.446.342.1546.25+4.05+9.69.835.811.162.580.52+1.71-0.5-0.02+1.1824.4+0.022.01+0.020.042.09
22W29542.442.640.342.2+0.1+0.245.462.930.591.220.24+0.21+0.11-0.39-0.0824.2+0.081.9900.021.11
交易
週別		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
22W28539.7542.3539.142.1+2.35+5.918.185.651.132.290.46+1.04+0.01-0.91+0.1424.2+0.131.9100.021.15
22W27542.943.1539.639.75-2.85-6.698.335.951.192.460.49-0.09+0+0.07-0.0224-0.431.78+0.020.031.52
22W26541.8542.940.9542.6+0.75+1.794.664.910.982.070.41+0.11+0-0.11+0.0124-0.072.21-0.010.010.27
22W25544.444.441.841.85-2.9-6.485.817.791.563.330.67-1.470-0.83-2.3124-0.142.28+00.020.74
22W24545.546.3543.544.75-0.75-1.656.265.721.142.60.52-0.48-0.02-0.76-1.2624.3-0.012.4200.010.54
22W23444.9546.0544.9545.5+0.95+2.132.473.240.811.480.37-0.440-0.34-0.7824.4+0.192.44-0.010.020.62
22W22544.5544.943.944.55+0.05+0.112.252.970.591.320.26-1.04+0-0.18-1.2324.4+02.24-0.010.021.07
22W21543.445.843.2544.5+1.25+2.895.971.43.120.62-0.45+0-1.55-224.6+0.042.24-0.060.031.48
22W20546.5546.643.0543.25-3.95-8.377.529.711.944.330.87-1.74+0.01-0.59-2.3225.1-0.22.2+0.080.094
22W19446.247.5546.247.2+1.15+2.52.935.731.432.70.67-2.04+0-0.32-2.3525.3-0.012.4+0.010.010.5
22W18546.546.545.346.05-0.85-1.812.564.760.952.190.44-0.34+0.01-0.06-0.3925.6-0.062.41000.17
22W1754647.945.6546.9+0.7+1.524.875.121.022.390.48-1.48+0.01-0.32-1.825.7+0.052.4700.010.32
22W16548.148.14646.2-1.9-3.954.376.521.33.040.61-2.85+0-0.21-3.0525.8+0.022.42-0.010.010.37
22W15349.449.854848.1-1.2-2.433.755.431.812.650.88-2.58-0.16-0.23-2.9726.3+0.072.41+0.010.020.79
22W14550.750.849.1549.3-1.7-3.333.248.551.714.270.85-3.95+0-0.26-4.226.7+0.082.34-0.010.010.47
22W1355657.250.851-5-8.9311.426.15.2114.22.83-3.19+0+0.56-2.6227.3+0.032.26+0.020.020.93
22W12557.157.455.656-1.3-2.273.1411.92.386.71.34-4.84-0.04+0.06-4.8227.8+0.062.23-0.0200
22W11557.6585657.3-1.1-1.883.429.711.945.551.11-3.16+0.01+1.69-1.4628.7-0.32.16-0.030.020.74
交易
週別		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
22W10457.358.754.958.4-0.3-0.516.4716.44.099.242.31-0.83+0+1.58+0.7529.2-0.682.46+0.030.051.87
22W09558.26057.858.7+0.1+0.173.7511.62.326.831.37-1.17+0+0.62-0.5529.3-0.233.15-0.010.020.51
22W08556.15955.758.6+2.4+4.275.878.451.694.880.98-0.41+0.08+0.3-0.0329.5+0.873.38+0.020.030.83
22W0755456.55456.2+2.3+4.274.645.961.193.320.66-0.39+0+0.2-0.1829.6-0.092.5100.010.44
22W05354.854.853.853.9-0.7-1.281.833.131.041.70.57-1.79+0+0.63-1.1629.7+0.062.6+00.010.42
22W04554.155.354.154.6+0.5+0.922.225.551.113.040.61-2.27+0.09+0.88-1.330-0.042.54+00.010.31
22W03554.855.55454.1-0.8-1.462.735.051.012.760.55-2.53-0.01+1.15-1.3930.3+0.12.5800.010.27
22W02555.956.854.554.9-0.8-1.444.136.781.363.780.76-1.230+0.28-0.9530.8+0.012.4800.010.28
22W01454.255.954.255.7+1.6+2.963.143.670.922.020.51+0.120+0.06+0.1831+0.072.47-0.010.010.28
21W52553.654.253.154.1+0.5+0.932.052.890.581.550.31+0.19-0.74+0-0.5531-0.072.400.020.71
21W51554.654.753.453.6-0.7-1.292.397.691.544.150.83-0.98-1.44+1.3-1.1231+0.022.4700.020.69
21W50553.954.553.254.3+0.4+0.742.413.910.782.110.42-1.09-0.1+0.14-1.0531.1+0.022.4600.020.69
21W49552.454.652.253.9+1.1+2.084.554.610.922.480.5-1.17+0.01+0.8-0.3731.2-0.322.4300.020.74
21W48554.854.952.752.8-1.9-3.474.024.750.952.550.51+0.08-0.08-0.01-0.0131.4-0.012.7500.020.69
21W47554.954.954.154.7+0.3+0.551.475.561.113.020.6-1.53+0.79-0.02-0.7631.4+0.082.76+00.020.76
21W46554.155.253.654.4+0.3+0.552.964.70.942.560.51+0.91+0.44-0.02+1.3331.6-0.032.6800.020.75
21W45552.354.952.354.1+1.8+3.444.974.110.822.210.44+0.54+0.14-0.03+0.6531.5-0.112.7100.020.78
21W44551.253.251.252.3+0.7+1.363.883.260.651.70.34+0.58-0.1-0.01+0.4731.4+0.032.82+00.020.78
交易
週別		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
21W43550.451.950.351.6+1.2+2.383.173.680.741.890.38+0.03-0.02-0.02031.3-0.272.79+00.020.68
21W42450.55149.950.4-0.2-0.42.172.360.591.180.3-0.56+0+0.1-0.4631.3-0.023.0600.020.55
21W41550.751.449.850.6+0.2+0.43.172.520.51.270.25-0.6+0.02+0.27-0.3131.4-0.093.0800.020.55
21W40553.753.75050.4-2.8-5.266.955.21.042.680.54-1.7+0.01-0.01-1.731.5+0.053.17+00.020.66
21W39352.353.75253.2+0.4+0.763.221.80.60.950.32+0.21+0-0.04+0.1731.8-0.023.1200.020.54