≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6533 晶心科 / K線圖(周)

6533 晶心科

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
251.5229+22.5+9.83%8.52%232251.5232
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,1325.3億2,0671.03張/筆248.62.97N/AN/A
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)
5041.14億793635張/筆226+4.5 (+2%)

連續漲跌: 連2漲  ( +27元 / +12.03%)

財報評分: 最新51分 / 平均62分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 晶心科現金增資認股基準日及相關事宜(補充公告每股發行價格、代收存款及存儲款項機構) (公告訊息 08/31 15:32)

• [更正]公告晶心科技股份有限公司國內第一次無擔保 (例：第一次有擔保)轉(交)換公司債(簡稱：晶心科一，代碼：65331)停止受理轉交換等相關事項。 (公告訊息 08/13 12:01)

• 晶心科技股份有限公司國內第一次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：晶心科一，代碼：65331)停止受理轉交換及到期日落於停止轉(交)換期間等相關事項。 (公告訊息 08/12 17:39)

• 陸行之點名半導體7月營收「13好9壞」　8大產業成長加速 (ETtoday新聞雲 08/11 10:46)

• 晶心科現金增資認股基準日及相關事宜 (公告訊息 08/10 20:01)

• 晶心科2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/10 19:04)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 【量大強漲股整理】台股暴漲！雙強攜手漲停！【3441聯一光】⊕應證！下一波鑽石黑馬? (Anue鉅亨 07/31 17:39)

• 晶心科2026年第2季合併財務報告董事會預計召開日期為2026年08月10日 (公告訊息 07/31 16:19)

• 【量大強漲股整理】暴風雨前的寧靜？！崩跌3000點後今天小跌，Q1冠軍警告：看懂【聯合再生】+6% 的暗示再動作！ (Anue鉅亨 07/20 18:12)

• 快訊／台股收跌221.57點　台積電漲30元至2320 (ETtoday新聞雲 07/20 13:35)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 晶心科董事會決議補行委任薪資報酬委員會委員 (公告訊息 07/03 15:55)

6533 晶心科 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491周
周成交價: 251.5元 (+19元/ +8.17%)成交均張: 1,067張/日成交均額: 2.56億元/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231低
-
連2跌→漲
(+19元/ +8.17%)
第230高
近4周新低
第235高
近4周新低

* 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
251.5元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價232246264245201.5174321.5347414464.5---240
漲跌價+19.5+5.5-12.5+6.5+50+77.5-70-95.5-162.5-213---+11.5
漲跌幅+8.41%+2.24%-4.73%+2.65%+24.8%+44.5%-21.8%-27.5%-39.3%-45.9%---+4.79%
振幅11.9%11.2%17.8%23.9%47.1%64.4%50.4%88.8%97.3%100%---46.9%
成交張數3,2495,3951.08萬3.05萬8.52萬15.4萬21.7萬39.8萬69.2萬208萬---17.7萬
成交金額7.84億12.9億26.7億78.5億205億360億524億1,159億2,498億8,735億---412億
週轉率6.41%10.7%21.3%60.2%168%303%429%785%1365%4103%---350%

* 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
26W384230251.5224251.5+19+8.1711.84.271.0710.22.56+0.03+0.01+0.03+0.0710.1+0.092.17+0.481.359.7
26W375255.5262231232.5-31.5-11.911.75.711.1414.42.87-0.4-0.02-0.01-0.439.61+02.08+0.820.8239.3
26W365262.5282.5251264-1.5-0.5611.911.82.3631.36.26-0.0900-0.0910.2-0.012.08-0.0500
26W355248.5274245265.5+15.5+6.211.66.741.3517.83.55+0.240+0+0.2410.2-0.022.08+0.010.052.35
26W345246.5253240.5250+3.5+1.425.073.620.728.921.78-0.100-0.119.86-0.082.1-0.030.041.66
26W335254261228246.5-9.5-3.7112.914.42.88367.2-0.650-0.04-0.6910.2+0.072.18-0.010.062.98
26W325222256222256+34+15.315.38.41.6820.24.04+0.16-0.02+0.04+0.1711.9+02.11+0.040.083.75
26W315216.5222187.5222+5+2.315.94.630.939.581.92+0.66+0.020+0.6811.9-0.312.1+0.020.041.85
26W305213.5242209217+7+3.3315.710.12.0123.14.63-0.3600-0.3610.6+0.112.42+00.020.83
26W295210.5247210210+18.5+9.6619.310.52.123.74.75+0.170+0.03+0.2111.4-0.022.31+00.020.82
26W284201.5210.5189.5191.5-8.5-4.2510.51.210.32.390.6-0.160-0.01-0.1710.9-0.012.3300.020.69
26W275193205189200+8+4.178.331.430.292.810.56+0.12+0.010+0.1311-0.052.3400.020.69
26W265203212192192-9.5-4.719.932.390.484.870.97-0.27+0.01+0-0.2610.8+0.062.3800.020.8
26W254205209.5197.5201.5+0.5+0.255.971.420.352.880.72+0.0100+0.0110.8+0.052.3200.021.03
26W245199.5210191201-20.5-9.268.582.530.515.081.02-0.15+0-0.01-0.1610.7-0.092.2700.031.28
26W235220243215221.5+2.5+1.1412.86.241.2514.52.9-0.6800-0.6810.9+0.092.3700.031.44
26W225245249.5217219-21-8.7513.54.510.910.52.11-0.24+00-0.2412.1-0.042.27+00.041.54
26W215224246213240+13+5.7314.54.580.9210.32.07+0.77+0.040+0.812.8+0.042.3100.031.47
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
26W205240260223.5227-11.5-4.8215.36.081.2214.62.93-0.15+0-0.01-0.1611.7-0.082.27+0.010.041.54
26W195235253232.5238.5+10+4.388.976.781.3616.53.3+0.18+0+0+0.1812+0.12.35-0.010.021.06
26W184249260224.5228.5-18.5-7.4914.44.191.059.932.48+0.090-0.01+0.0811.7+0.092.25+0.020.041.65
26W175231.5277.5223247+12+5.1123.213.12.61326.39+0.090+0.01+0.111.4-0.182.1600.021.02
26W165175.5239175.5235+60+34.336.38.731.7518.93.78-0.370+0.03-0.3411.1+0.172.34+0.020.021.07
26W154176186174.5175+0.5+0.296.591.260.312.250.56-0.030+0-0.0311.3+02.17000.23
26W144174.5189.5170.5174.5-4-2.2410.62.010.53.590.9+0.030+0+0.0311.502.17+000.23
26W135191.5207177.5178.5-12.5-6.5415.45.551.1110.82.17-0.760-0.01-0.7711.5+0.082.17-0.0100.05
26W125194195170191-1-0.52134.80.968.721.74-0.610+0-0.612.8+0.122.08-0.020.010.38
26W115189195183192-8.5-4.245.992.180.444.140.83+0.2-0.01-0.01+0.1814.1-0.021.96+0.020.031.68
26W105212.5215186200.5-18.5-8.4513.22.810.565.631.13+0.31-0.04-0.01+0.2514.2-0.271.98+00.020.81
26W094223229.5217219-4-1.795.613.250.817.161.79-0.2-0.020-0.2315+0.042.2500.010.49
26W073225228.5219223+3+1.364.320.870.291.930.64+0.05+0.01+0+0.0614.802.2100.010.59
26W065235.5241217.5220-19-7.959.831.860.374.280.86-0.270-0.03-0.3114.4-0.012.21+00.020.81
26W055245.5253237239-4.5-1.856.572.30.465.671.13-0.14+0.02-0.02-0.1414.7+0.062.2200.010.63
26W045238.5253237.5243.5+4.5+1.886.492.240.455.471.09+0.02+0+0.03+0.0514.8+0.032.1600.010.65
26W035250250238.5239-8-3.244.661.260.253.080.62-0.140-0.02-0.1614.8+0.022.1300.010.66
26W025242.5264.5236247+5+2.0711.83.110.627.751.55-0.01+0.01+0.03+0.0315.102.1100.020.85
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
26W014239246234242+5+2.115.061.220.312.940.74-0.070+0-0.0714.9+0.012.11-0.060.021
25W524245248236.5237-6.5-2.674.721.180.32.860.72-0.490-0.01-0.515.2+0.052.100.084.05
25W515257260243.5243.5-16-6.176.361.490.33.710.74-0.490-0.04-0.5215.6+0.022.05-0.20.094.35
25W505271277259259.5-10.5-3.896.671.840.374.920.98-0.460+0.24-0.2116+0.042.02-0.10.2914.1
25W495285294267270-12.5-4.429.562.310.466.441.29-0.120+0.05-0.0616.7-0.031.98-0.20.3919.6
25W485267284263282.5+15.5+5.817.873.010.68.311.66+0.58+0.01+0.06+0.6516.9-0.042.01-0.020.5929.1
25W475242.5274.5240267+27+11.214.45.041.0113.32.67+0.28+0.02+0.34+0.6315.7-0.072.05-0.20.629.4
25W465263.5267239240-20.5-7.8710.72.530.516.41.28-0.230-0.04-0.2715.5-0.042.12-0.040.837.8
25W455268273.5257.5260.5-7.5-2.85.972.470.496.561.31-0.390-0.02-0.4215.9+0.022.16+00.8438.8
25W445273.5278263.5268-2.5-0.925.362.540.516.841.37-0.40+0-0.416.4+0.082.14+0.160.8338.9
25W434280.5288269.5270.5-5-1.816.722.960.748.212.05-0.560-0.03-0.616.7+0.082.06+0.160.6732.5
25W425284.5306274275.5-19.5-6.6110.84.090.8211.72.34-0.790-0.03-0.8217.6+0.081.98+00.5125.8
25W413297300286295-4-1.344.682.120.716.212.07+0.010+0.01+0.0218.8+0.051.9+0.510.5126.8
25W404300312.5298.5299-0.5-0.174.671.410.354.271.07+0.030-0.08-0.0418.6-0.041.85-0.0200
25W395318.5332298299.5-19-5.9710.74.690.9414.82.96-0.330-0.03-0.3618.8-0.11.89-0.030.021.32
25W385321332306318.5008.165.161.0316.53.29-0.260+0.06-0.2119.2-0.071.99-0.080.062.96
25W375313333303318.5+11+3.589.765.781.1618.23.64+0.40-0.04+0.3519.3-0.082.06+0.010.146.63
25W365286.5311.5278307.5+22.5+7.8911.86.941.3920.74.14+0.220+0.17+0.3918.3-0.152.14+0.030.136.12
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
25W355270.5288269.5285+22+8.377.033.380.689.441.89+1.170+0.02+1.1918.2-0.172.29+0.010.14.42
25W345274280258263-11-4.018.033.070.618.191.64-0.63+0.010-0.6215.7+0.172.46+00.093.78
25W335276284270274-2.5-0.95.062.280.466.311.26-0.130-0.01-0.1416.6+0.072.2900.093.88
25W325282288265.5276.5-8-2.817.913.920.7810.82.16-0.310+0.03-0.2917.2+02.22-0.030.094.13
25W315282290268284.5+3+1.077.823.230.659.061.81+0.140+0.01+0.1518-0.082.22-0.020.125.36
25W305282.5301268281.5-3-1.0511.65.321.0615.13.03-0.460+0.01-0.4517.3+0.032.300.145.91
25W295273288264284.5+11+4.028.783.280.669.151.83+0.2500+0.2418.4-0.032.2800.146.19
25W285268277255.5273.5+4.5+1.677.993.060.618.111.62-0.5-0.010-0.5217.8+0.042.3100.146.2
25W275309319.5268.5269-30-1017.17.71.5422.74.54-1.450-0.05-1.518.4+0.212.27+0.030.146.3
25W265255301253.5299+36+13.718.14.050.8111.52.3+0.230+0.07+0.320.5+0.092.06+0.030.115.43
25W255264278259.5263-1-0.387.011.610.324.350.87+0.030-0.01+0.0220.2+0.051.97+0.010.094.36
25W245275285264264-10-3.657.662.250.456.181.24-0.140-0.05-0.1920.5-0.111.92-0.010.073.75
25W235267275254274+2.5+0.927.732.140.435.711.14-0.190+0.01-0.1820.5+02.03+0.030.084.1
25W224278.5278.5266271.5-6.5-2.344.51.40.353.780.95-0.350-0.01-0.3620.9+0.042.0200.052.62
25W215289.5290.5276278-11.5-3.975.012.180.446.141.23-0.09-0.1+0.01-0.1821.5+0.041.98+0.010.062.82
25W205289.5303.5288289.5005.352.290.466.781.36-0.120-0.02-0.1421.6+01.94-0.010.052.47
25W195295.5295.5272289.5-2.5-0.868.052.060.415.841.17+0.26+0+0+0.2622.2-0.021.94-0.020.052.78
25W184284.5298282292+10+3.555.672.060.515.951.49000021.7+0.031.96+0.020.073.62
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
25W175286.5288.5263282-4.5-1.578.92.180.446.071.21+0.19-0.040+0.1521.6-0.061.93+0.010.052.59
25W165275300272286.5+18.5+6.910.43.060.618.711.74+0.09-0.08+0.04+0.0621+0.041.98+0.020.042.07
25W155297297241268-61.5-18.7173.110.627.981.6+0.29-0.02-0.01+0.2520.7-0.511.94-0.030.021.03
25W143327333.5314329.5-14.5-4.225.671.480.494.781.59+0.18+0-0.04+0.1420.2-0.182.45+0.040.052.04
25W135379.5379.5344344-29.5-7.99.51.910.386.891.38-0.19-0.1-0.07-0.3619.8-0.082.63+0.010.010.42
25W125375.5379366373.5+3.5+0.953.511.830.376.811.36-0.16-0.01+0-0.1719.9-0.042.71-0.0400.18
25W115382.5387.5351.5370-7-1.869.553.840.7714.22.84-0.210-0.06-0.2819.6-0.072.7500.051.82
25W105398432.5364377-28-6.9116.98.641.7334.36.85-1.5+0.16-0.1-1.4420+0.142.8200.051.84
25W094425431405405-26.5-6.146.033.070.7712.83.19-0.310-0.09-0.422.5-0.172.68-0.040.062.13
25W085446.5475424431.5-12-2.7111.58.251.6537.17.42-0.55+0.01+0.01-0.5223.4-0.022.8500.093.3
25W075442478431443.5-1.5-0.3410.68.691.7438.97.78+0.21+0.11+0.1+0.4124.5-0.052.87+00.13.31
25W065376.5450366.5445+62.5+16.321.88.811.7637.57.51+1.360+0.17+1.5424.5+0.642.92+0.040.093.18
25W043369392.5369382.5+14.5+3.946.390.930.313.571.19+0.090+0.04+0.1321.8-0.052.28+00.062.41
25W035381384358368-20-5.156.72.460.499.051.81-0.340-0.07-0.4122-0.162.33-0.010.052.23
25W025404428.5387388-13.5-3.3610.33.580.7214.72.95+0.340-0.03+0.3122.5+0.032.49-0.010.062.33
25W014416419394.5401.5-12.5-3.025.922.210.559.012.25-0.330-0.01-0.3422+0.012.46-0.010.072.77
24W525398424391414+27+6.988.534.220.8417.33.47+0.8+0.01+0.05+0.8622.5+0.012.44+00.083.07
24W515406.5418.5381387-12.5-3.139.395.461.09224.4+0.230+0.06+0.2921+0.182.4300.072.88
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
24W505384.5409384.5399.5+15.5+4.046.383.30.6613.22.64+0.950+0.02+0.9720.3-0.032.25+00.073.16
24W495368392.5366384+18+4.927.241.290.264.950.99+0.370+0.04+0.418.7-0.052.2800.072.98
24W485373.5382.5351.5366-6.5-1.748.320.980.23.610.72+0.090-0.02+0.0718.4-0.062.33-0.020.072.91
24W475380381.5358372.5-8-2.16.181.820.366.71.3400-0.01-0.0118.7-0.072.39+0.010.093.85
24W465412429.5376.5380.5-32.5-7.8712.83.610.7214.42.89+0.180-0.06+0.1119-0.012.46-0.020.083.42
24W455407418.5400.5413+5.5+1.354.422.610.5210.72.14+0.410+0.01+0.4118.8-0.052.47-0.010.14.09
24W444399410389.5407.5+11+2.775.173.240.81133.26+0.260+0.03+0.2918.5-0.032.52+0.010.114.41
24W435398410.5392396.5+4.5+1.154.722.460.499.891.98+0.270+0+0.2717.9-0.162.55+00.13.88
24W425409411390392-17-4.165.132.860.5711.52.3+0.120-0.03+0.0917.3-0.072.7100.13.51
24W414400415382409+19+4.878.466.461.6125.96.47+0.10+0.07+0.1717.5-0.112.78+0.020.13.56
24W403375.5399.5364.5390+14.5+3.869.323.221.0712.34.11+0.07+0-0.01+0.0617.4+0.272.89-0.010.082.83
24W395348382340375.5+27.5+7.912.12.560.519.381.88+0.370+0+0.3817.3+0.042.62+0.020.093.59
24W384347355337348+1+0.295.191.040.263.590.9+0.05+0+0.03+0.0916.5-0.022.5800.072.75
24W375332357.5324347+7+2.069.851.950.396.651.33+0.0300+0.0316.4-0.052.6-0.030.072.85
24W365368372.5319340-28-7.6114.52.710.549.181.84-0.170-0.02-0.216.1+0.062.65+0.040.13.93
24W355375379357368-0.5-0.145.971.810.366.611.32-0.100-0.116.6+0.042.59-0.010.062.51
24W345361.5384360.5368.5+7+1.946.51.740.356.481.3+0.09+0.05-0.04+0.0916.5-0.092.55+0.020.072.82
24W335338364334361.5+27.5+8.238.982.010.47.031.41+0.22+0.02+0.05+0.316.5-0.042.64+00.062.16
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
24W325334337.5285.5334-18-5.1114.84.590.9214.12.83+0.530-0.02+0.5216.6-0.692.68-0.010.051.98
24W315388.5389351352-28-7.37102.190.448.141.63-0.280-0.03-0.3115.8-0.123.37+00.061.93
24W303401401377380-15.5-3.926.071.130.384.381.46-0.15+0-0.02-0.1716-0.033.49-0.030.061.75
24W295425.5431395395.5-29-6.838.483.40.68142.8-0.580-0.04-0.6216.2+0.063.52-0.040.092.56
24W285435.5436408424.5-7-1.626.4940.816.93.39-0.020-0.01-0.0317.4-0.023.46+0.040.133.75
24W275435436.5418431.5-1-0.234.282.380.4810.22.04+0.020-0.01+016.9+0.023.4900.12.72
24W265430438413432.5+3+0.75.824.180.8417.83.56+0.29+0+0.01+0.2917.8-0.073.46+0.010.12.86
24W255428.5441421429.5+6.5+1.544.734.610.9219.93.98-0.41+0+0.01-0.416.3+0.083.53+0.010.092.57
24W244423435406.5423+5+1.26.823.10.77133.25+0.12+0+0.01+0.1317.2+0.043.45+0.010.082.4
24W235402.5431402418+19+4.767.273.870.7716.33.25+00+0.02+0.0216.6-0.023.4200.082.25
24W225396.5417.5391399+9+2.316.793.040.6112.32.46-0.280+0.01-0.2716.4+0.093.44+0.020.082.35
24W215396396.5381390-2-0.513.951.370.275.351.07+0.0600+0.0616.8-0.083.36-0.010.061.7
24W205378396.5374392+20+5.386.052.290.468.911.78+0.420+0.02+0.4417.103.44-0.010.071.98
24W195385.5390368372-10-2.625.762.140.438.141.63-0.240-0.02-0.2616.5-0.023.44+00.082.24
24W184387393.5379382+2+0.533.821.750.446.761.69-0.290-0.01-0.316.8+0.023.47-0.010.072.08
24W175389.5394.5370.5380-9.5-2.446.164.180.8415.93.18+0.2-0.01-0.06+0.1318.2-0.083.44+0.010.082.32
24W165420.5422375389.5-32.5-7.711.15.061.0120.24.04-0.510+0-0.5118-0.133.52-0.010.071.9
24W155432.5444.5421.5422-9.5-2.25.333.830.7716.43.28-0.900-0.9118.9+0.13.65+0.020.082.11
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
24W143429.5437.5424.5431.5+2.5+0.583.031.190.45.131.71-0.0800-0.0920-0.023.5400.051.5
24W135461482.5424429-20-4.45135.911.1826.55.3-0.790-0.03-0.8220.1+0.083.56+0.030.061.54
24W125428462421449+21+4.919.583.70.7416.23.23-0.350+0.03-0.3320.9+0.093.48-0.010.020.72
24W115446462.5419428-25.5-5.629.594.970.9921.64.33-0.39-0.03-0.05-0.4721.5-0.143.39-0.080.030.97
24W105510521453.5453.5-47.5-9.4813.510.42.0750.610.1-0.86+0.02-0.27-1.1122.2-0.153.52-0.010.113.15
24W094487505484.5501+14.5+2.984.215.351.3426.56.62-0.6+0.02+0.05-0.5424+0.063.68-0.010.123.18
24W085547548486.5486.5-65.5-11.911.19.881.9850.910.2-1.340-0.17-1.5124.9-0.213.62-0.050.133.54
24W072526573525552+46+9.099.4910.65.3258.629.3+1.730+0.1+1.8427.8-0.023.83+0.060.184.57
24W061545550503506-17-3.258.995.35.327.827.8-0.79+0-0.18-0.9724.9+0.063.85-0.040.123.01
24W055473.5530469.5523+51+10.812.813.72.736913.8+2.840+0.19+3.0326.9-0.553.79+0.040.164.14
24W045485497471472-9.5-1.975.46.241.2530.36.06+0.230-0.07+0.1521.6-0.184.34-0.020.122.74
24W035476532468.5481.5+10.5+2.2313.5204.0199.820-0.340+0.17-0.1721.1+0.134.52+0.010.143.14
24W025472496470.5471005.419.41.8845.49.07+0.240+0.07+0.3121.2+0.14.39-0.010.132.94
24W014480482.5455471-9-1.885.733.90.9718.24.55+0.050-0.03+0.0121.4-0.034.29-0.030.143.19
23W525452.5481.5450.5480+29+6.436.877.741.5536.67.31+0.140+0.07+0.2121.2-0.024.32+0.030.163.82
23W515465.5468448451-12-2.594.323.760.7517.13.43-0.19-0.1-0.03-0.3320.9+0.074.33-0.040.133.05
23W505482494463463-1-0.226.6810.32.0649.29.85-0.5-0.17-0.05-0.7221.4-0.084.26-0.020.174.02
23W495479.5479.5457464-17.5-3.634.678.431.6939.57.9-0.72-0.12+0.02-0.8222.3+0.214.34-0.020.24.49
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
23W485489510473481.5-7.5-1.537.5712.32.4660.412.1-0.66-0.08-0.03-0.7724+0.064.13-0.080.225.3
23W475453532442489+47.5+10.820.431.46.2915530.9+1.22+0.46-0.02+1.6625.6+0.064.08+0.110.37.36
23W465418443405.5441.5+27+6.519.055.811.1624.54.9+0.38-0.04+0.19+0.5323.7+0.114.0200.194.7
23W455405420403414.5+16.5+4.154.274.690.9419.33.87+0.560+0.04+0.6123.1+0.153.91+0.020.194.96
23W445394.5409386398+6+1.535.873.760.7514.92.99-0.22+0+0.01-0.2122.1+0.023.76+00.174.49
23W435398412382.5392-6.5-1.637.44.50.917.93.59+0.10-0.03+0.0722.4-0.23.74-0.020.164.39
23W425416.5425395.5398.5-14-3.397.157.031.4128.95.78-0.160-0.04-0.2122.4-0.053.94-0.050.184.62
23W413386417385.5412.5+6+1.487.754.441.4817.85.92+0.56-0.03+0.04+0.5722.6-0.153.99+0.020.235.76
23W405403411.5395406.5+10.5+2.654.172.740.5511.12.21+0.090+0.01+0.121.6+0.054.14-0.030.215.02
23W394397.5398376.5396+0.5+0.135.444.071.0215.83.96-0.210-0.02-0.2321.3-0.144.09+0.010.245.84
23W385420421390395.5-27-6.397.345.371.0721.74.35-0.93-0.02-0.15-1.121.4+0.074.24-0.040.235.38
23W375426.5442.5397.5422.5+8.5+2.0510.97.621.5232.16.41-0.250+0.02-0.2323+0.184.1700.266.34
23W365431434.5409414-11.5-2.75.993.220.6413.62.72-0.550-0.02-0.5722.7+0.123.98-0.030.276.73
23W355449449.5410425.5-19.5-4.388.889.41.88407.99+0.680+0+0.6924.2+0.243.8600.37.74
23W345425453.5414.5445+29+6.979.388.91.78397.8+1.020+0.11+1.1321.8-0.343.63+0.060.38.27
23W335405445.5391.5416+3.5+0.8513.17.311.4630.56.1-0.310+0.07-0.2519.8+0.163.97-0.060.246.12
23W325425.5442386412.5-12.5-2.9413.27.11.4229.35.85-0.48-0.05-0.06-0.5820.6-0.383.81+0.080.318.04
23W314474484.5422425-45-9.5713.37.131.7832.48.09-0.960-0.04-1.0119.6-0.184.19+0.040.225.37
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
23W305456.5505445470+24+5.3813.5132.661.712.3-0.82-0.01+0.01-0.8220.6+0.374.36+0.010.194.31
23W295481.5481.5436446-31-6.59.546.421.2829.55.89-1.26-0.060-1.3221.8+0.243.99+0.030.174.36
23W285468.5478.5460.5477+8.5+1.813.846.981.432.96.57-0.17-0.12+0.02-0.2824.1-0.113.76+0.030.143.81
23W275481.5498.5464.5468.5-7-1.477.158.441.6940.38.06-1.04-0.7+0.05-1.6924+0.53.8700.112.92
23W265501505474475.5-29.5-5.846.145.141.03254.99-0.83-0.16-0.02-1.0124.8+0.153.37+0.120.123.44
23W253528538500505-22-4.177.214.071.3621.37.09-0.49+0.13+0.01-0.3526.9-0.043.22-0.100
23W245456.5540451527+64+13.819.214.62.9275.115+0.75+0.86+0.03+1.6327.7-0.043.26-0.080.12.95
23W235496.5500462463-28.5-5.87.735.451.0926.35.26-0.69+0-0.02-0.7126.9+0.153.3-0.060.185.46
23W225510518490491.5-9.5-1.95.598.081.6240.98.18+0.55+0.01-0.05+0.528.6-0.13.15-0.060.247.76
23W215493519463501+16+3.311.520.44.0710120.1+0.04+0.01-0.01+0.0528-0.313.2400.39.32
23W205433492.5418.5485+52+1217.111.62.3352.810.6+0.48-0.02+0.18+0.6527.7+0.083.55-0.020.38.59
23W195450454430.5433-14-3.135.265.661.1324.94.98-0.03+0+0.01-0.0226.9+0.013.47-0.080.329.25
23W184458467.5431.5447-6.5-1.437.947.091.7731.67.91-0.44-0.02+0.02-0.4426.9+0.033.47-0.050.411.5
23W175471.5472.5433.5453.5-23.5-4.938.1811.92.3853.710.7+0.3-0.08-0.08+0.1427-0.123.44+0.060.4513
23W165498520471477-24-4.799.7810.62.1352.410.5-0.21-0.01-0.06-0.2926.7+0.043.56+0.090.3810.8
23W155522527492501-13-2.536.819.871.9750.110-0.74-0.08-0.02-0.8526.9+0.043.52+0.140.298.27
23W142516526501514-5-0.964.824.212.1121.510.8-0.390+0.03-0.3627.8+0.13.48+0.080.154.42
23W135568574512519-41-7.3211.110.22.0454.710.9-3.03-0.08-0.09-3.2128.4+0.343.38+0.050.072.1
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
23W125562579534560+2+0.368.0623.54.713026-1.35-0.23+0.05-1.5334.3+0.493.04-0.720.020.63
23W115554581538558+3+0.547.7522.64.5212625.3-0.33+0.04-0.02-0.3136.3+0.22.54-0.180.7429.2
23W105574587548555-9-1.66.9115.53.0988.317.7+0.5600+0.5537.2-0.082.34-0.060.9239.4
23W093532577528564+26+4.839.1112.64.1970.623.5+1.81-0.04+0.06+1.8336.5-0.442.43-0.070.9940.6
23W085553562508538-15-2.719.7617.33.469318.6-0.25-0.65-0.05-0.9633+0.282.86-0.041.0636.9
23W075577593548553-29-4.987.7314.62.9182.516.5-1.1-0.1-0.01-1.2233.4+0.262.59-0.041.142.3
23W065551613537582+26+4.6813.727.45.4915831.7-0.29+0.21-0.02-0.135.4+0.132.33-0.031.1448.9
23W055560579517556+21+3.9311.622.64.5212424.8+0.65-0.12+0.17+0.735.6-0.22.2-0.031.1753.3
23W032522535516535+18+3.483.685.82.930.615.3+1.29+0.04+0+1.3334.7-0.142.41+0.021.250
23W025520561502517+15+2.9911.833.76.7317935.8+1.16-0.44+0.08+0.8132.7+0.022.55-0.031.1946.5
23W014497.5529486502+4.5+0.98.6415.43.8477.819.5-0.63+0.02+0.07-0.5530.4+0.162.54-0.051.2247.9
22W535498.5510473497.5+3+0.617.4820497.719.5+0.43+0.14-0.03+0.5431.5-0.152.3701.2653.2
22W525525556487494.5-35.5-6.71325.35.0613226.3-0.36-0.03-0.06-0.4530.6+0.12.52+0.021.2750.3
22W515533560505530-6-1.1210.329.35.8615631.1-0.03+0.15-0.04+0.0831.2-0.062.42+0.021.2551.6
22W505543555507536-1-0.198.9418.33.6696.619.3-0.22-0.08+0-0.331.1+0.142.48+0.021.2249.4
22W495527557518537-1-0.197.2519.13.8210220.4+0.24-0.48-0.05-0.2932.2+0.282.33-0.021.251.5
22W485565582520538-24-4.271134.76.9319138.2-0.21-0.35-0.11-0.6731.6+0.062.06-0.011.2259.3
22W475500583493562+72.5+14.818.441.78.3522244.3+1.74-0.13+0.07+1.6932.6-0.092-0.061.2361.6
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
22W465412.5489.5407.5489.5+83+20.420.230.86.1713326.7+1.41+0.41+0.06+1.8829.4-0.292.09+0.041.2861.6
22W455368411366406.5+48.5+13.512.6295.811222.3+0.77+0.24+0.31+1.3226.8+0.032.37+0.151.2452.3
22W445338379.5310.5358+38.5+12.121.640.28.0513927.7+0.88+0.27+0.2+1.3625.5-0.262.34+0.091.0946.7
22W435360368315.5319.5-50.5-13.614.232.66.5311222.3+0.28-0.2-0.28-0.223.8-0.032.6-0.21138.4
22W424390395335.5370-42.5-10.314.432.78.1611829.6+0.05-0.06+0.03+0.0223.2-0.252.63-0.231.2146
22W415389421382412.5+18+4.569.8929.25.8411823.6+0.5+0.08+0.09+0.6723.1-0.042.88+0.091.4449.9
22W405398.5429381.5394.5-12-2.9511.741.88.3616933.7+0.05+0.04+0.01+0.1122.1-0.222.92+0.051.3445.9
22W395422435393.5406.5-13-3.19.8923.14.6296.219.2-0.02-0.01+0.04+0.0122.2-0.283.14-0.141.2941.1
22W385399.5429.5391419.5+19+4.749.6135.57.0914729.3+0.27+0.17-0.01+0.4322.2+0.063.42+0.081.4341.8
22W374416.5419380400.5-7.5-1.849.56389.5115238.1+0.08+0.34-0.01+0.4121.5-0.133.36+0.071.3540.2
22W365345.5408345408+45+12.417.440.28.0515330.6+0.13+0.16+0.13+0.4221.4-0.163.5+0.441.2836.7
22W355312385304363+45+14.225.532.26.4511222.3-0.04+0.91-0.06+0.8121.1+0.123.65+0.260.8423
22W345305333300318+24.5+8.3511.228.55.7189.717.9-2.46+0.06+0.07-2.3320.6+0.673.53-0.050.5816.4
22W335254293.5245293.5+36+1418.817.93.58489.59+0.17-0.03+0.05+0.1824.7+0.372.86+0.280.6321.9
22W325261.5272236257.5-7-2.6513.69.841.9725.25.05-0.690-0.02-0.723.9+0.312.49+0.050.3514.1
22W315263276252.5264.5-2.5-0.948.84.640.9312.22.44+0.11+0.06+0.06+0.2424.8-0.092.18+0.030.313.8
22W305262.5275243.5267+19.5+7.8812.710226.25.24-1.540+0.03-1.5124.4+0.342.26+0.030.2712.1
22W295250250225247.5-0.5-0.210.13.850.779.111.82+0.27+0.02+0.02+0.3126.1-0.041.92+0.020.2412.8
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
22W285237.5252.5230248+11+4.649.494.430.8910.72.14+0.2300+0.2325.6+0.021.96+0.070.2311.7
22W275274279.5235237-28.5-10.716.84.440.8911.62.33+0.160-0.01+0.1525-0.141.94-0.010.168.29
22W265294.5295253.5265.5-26-8.9214.26.131.2316.43.27+1.1+0+0.01+1.1124.7-0.152.09+0.170.178.15
22W255312318287291.5-31-9.619.613.690.7411.22.23-0.10+0-0.1122.9-0.152.24-0.2300
22W245336336.5318.5322.5-10.5-3.155.412.620.528.581.72-0.100-0.123.1+0.032.4-0.160.239.56
22W234333360331333+6+1.838.874.151.0414.33.58+0.230+0.02+0.2523.3-0.012.37-0.010.3916.5
22W225345346.5317327-16-4.668.64.520.914.82.96-0.210+0-0.2123.202.3800.416.8
22W215330364.5321.5343+20.5+6.3613.39.591.9232.96.57-0.3+0.08+0.04-0.1823.5+0.192.38+0.060.417
22W205328346.5306322.5-7.5-2.2712.36.761.3522.24.44-0.270-0.01-0.2824.4+0.212.19+0.020.3415.6
22W194297346297330+33+11.116.55.241.31174.25-0.020+0.01-0.0125+0.021.98+0.020.3216.4
22W185324336.5282.5297-53-15.115.47.571.51234.6+0.43-0.080+0.3525-0.291.97+0.170.315.5
22W175360.5372.5350350-16.5-4.56.142.060.417.461.49-0.1300-0.1324.2-0.012.2500.135.94
22W165400403366366.5-28.5-7.229.373.620.7213.72.75-0.35+0.04+0-0.324.4-0.042.26+00.135.92
22W153408409.5395395-18-4.363.511.40.475.631.88-0.12+0.01-0.02-0.1325-0.042.3-0.020.135.74
22W145410428392413+3+0.738.783.370.6713.72.75+0.050-0.03+0.0225.1+0.052.34+0.10.156.41
22W135419.5428.5407.5410-2-0.495.12.170.439.011.8-0.010+0.01+025.1+0.062.29+0.040.052.01
22W125400412365412+16+4.0411.94.950.9919.23.85+0.65+0+0.04+0.6925.3-0.292.23-0.170.010.31
22W115406406378396-20-4.816.734.550.9117.93.58-0.5+0+0-0.4924.2+0.022.52-0.050.187.16
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
22W104425443414.5416+1+0.246.873.550.8915.23.8-0.26+0+0.01-0.2525.1+0.092.500.239.06
22W095432438400415-19.5-4.498.754.680.9419.53.9-0.240-0.02-0.2625.6-0.092.4-0.020.239.6
22W085436446422434.5-13.5-3.015.364.370.8718.93.79-0.06-0.090-0.1625.9+02.49-0.060.259.99
22W075425456403.5448+33+7.9512.77.041.4130.56.11+0.130+0.02+0.1525.7+0.072.49+0.070.3112.3
22W053419.5434400415-5.5-1.318.098.742.9136.212.1-0.460+0.01-0.4526-3.712.42-0.040.249.93
22W045423458418420.5-2.5-0.599.467.521.532.86.57-0.660+0.01-0.6527.306.13-0.110.284.52
22W035456482403423-42-9.031710.82.15479.41-0.45-0.26-0.02-0.7328.6-0.386.13-0.040.396.33
22W025540545465465-71-13.214.95.351.0726.75.34-0.23-0.01-0.05-0.2929.8-0.16.5200.426.52
22W014533552525536+1+0.195.054.111.0322.25.54+0.08+0.05-0.04+0.0930.3+0.026.61-0.010.426.43
21W525522547510535+11+2.17.065.571.1129.65.92+0.48+0.03+0.01+0.5330.4-0.126.59-0.040.446.65
21W515520537493.5524-11-2.068.137.551.51397.79-0.52+0.01-0.02-0.5329.606.71-0.010.477.04
21W505566576516535-31-5.4810.66.411.2834.96.99-0.730-0.03-0.7630.5+0.346.71-0.020.487.19
21W495523589515566+22+4.0413.611.62.3264.913-0.22-0.08+0.05-0.2531.5+06.37+0.050.517.95
21W485608624541544-71-11.513.59.581.925511+0.17-0.02-0.08+0.0632-0.16.37-0.050.457.13
21W475547635547615+87+16.516.718.53.711022.1+0.39+0.08+0.03+0.532.5+0.116.46+0.030.57.75
21W465524546504528+4+0.768.028.641.7345.39.05+0.31+0.06+0.04+0.431.4-0.226.36-0.020.477.41
21W455511539494524+20+3.978.939.681.9450.110+0.9+0.01+0.02+0.9330.9-0.176.57+0.010.497.52
21W445498552485504+4+0.813.417.33.4789.417.9-0.520-0.03-0.5529.7+0.516.74-0.110.487.18
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
21W435441503432500+57.5+131615.93.1774.414.9+0.65+0.01+0.1+0.7630.2-0.146.23-0.260.69.58
21W424410.5477402442.5+17.5+4.1217.617.44.3475.518.9-1.03+0.02+0.02-0.9928.7+0.286.37+0.020.8613.5
21W415410425351.5425+17.5+4.291811.62.3244.98.97+0-0.06-0.01-0.0731.1+0.226.09+0.180.8413.8
21W405447451377.5407.5-30.5-6.9616.810.52.0942.58.5-0.78-0.05-0.03-0.8631.8-0.045.87+0.060.6611.2
21W393452467433438-26.5-5.717.324.611.5420.66.88-0.580-0.02-0.634.2-0.025.9+0.010.5910.1