≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3563 牧德 (還原股價) / K線圖(周)

3563 牧德

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
623621+2+0.32%4.67%641647618
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4712.98億1,032456股/筆633.96.8533.41.25
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)
9676.27億1,876515張/筆648.3-2 (-0.32%)

連續漲跌: 首日上漲  ( +2元 / +0.32%)

財報評分: 最新85分 / 平均77分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 牧德10月營收衝破4億元創新高年增95% 前10月已超過去年全年 (Anue鉅亨 11/03 21:20)

• 志聖、牧德自216家企業競逐出線 獲勞動部2026工作生活平衡獎 (Anue鉅亨 11/02 18:03)

• 設備廠牧德科技Q3又賺回逾半個股本 前3季EPS達14.92元 (Anue鉅亨 10/29 17:41)

• 牧德經董事會通過2026年第三季合併財務報告 (公告訊息 10/29 16:20)

• 牧德董事長決定除息基準日等相關事宜 (公告訊息 10/13 16:08)

• 聯茂加速產能投資 陳進財：最大的機會在於訂單接不完 (Anue鉅亨 10/08 14:19)

• 台積電追平史上最高收盤價2510元！　台股漲413點收48353 (ETtoday新聞雲 10/01 13:35)

• 〈台股盤前要聞〉台股力守五日線、鴻海分紅大成長、欣興砸百億標廠 (Anue鉅亨 10/01 05:10)

• 牧德營收將進一步成長 對應AI應用設備比重將再拉高到80-90% (Anue鉅亨 09/30 18:12)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 日月光投控斥3.34億元 購入牧德AOI機台 (Anue鉅亨 09/11 15:50)

• AOI設備廠牧德8月營收3.61億元續創新高年增35.68% (Anue鉅亨 09/02 20:05)

• 牧德受邀參加台新綜合證券舉辦之法人說明會 (公告訊息 08/28 16:45)

• 南下新開拓 迅得投資南科友上科技1.5億元拿下23%股權 (Anue鉅亨 08/25 16:50)

• 南下建立協同機制 迅得擬投資友上科技1.5億元拿下逾20%股權 (Anue鉅亨 08/23 10:50)

• AOI設備廠牧德7月營收再創新高 月增1.28%年增31.84% (Anue鉅亨 08/03 17:09)

• 牧德董事會決議通過私募普通股補辦公開發行暨申請上市 (公告訊息 07/30 07:21)

• 牧德科技上半年稅後賺6.27億元年增14% 每股純益9.8元 (Anue鉅亨 07/29 18:01)

• 牧德董事會決議股利分派 (公告訊息 07/29 16:16)

• 牧德經董事會通過2026年第二季合併財務報告 (公告訊息 07/29 16:15)

• 牧德2026年第2季合併財務報告董事會召開日期 (公告訊息 07/21 16:20)

• 牧德盟友鏵友益0.5元股息今除息 陷嚴重貼息下半年可望見轉機 (Anue鉅亨 07/20 11:35)

• 牧德盟友鏵友益0.5元股息敲定7/20除息 下半年可望見轉機 (Anue鉅亨 07/03 16:56)

• 牧德Q2營收連創新高 單季營收首度突破10億元大關登頂 (Anue鉅亨 07/02 17:56)

• 牧德召開法人說明會之相關資訊(改期) (公告訊息 06/25 18:34)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3563 牧德 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第46週 交易資料統計

共817周｜股價已還原
周成交價: 623元 (+66元/ +11.8%)成交均張: 575張/日成交均額: 3.6億元/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34高
-
首日上漲
(+66元/ +11.8%)
第341高
近2周新低
第178高
近2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

｜股價已還原
結算價
623元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年今年
01/02
~11/13
起算價60555768071668685844832616118137.716.4-518
漲跌價+18+66-57-93-63-235+175+297+462+442+585+607-+105
漲跌幅+2.98%+11.8%-8.38%-13%-9.18%-27.4%+39%+90.9%+286%+245%+1554%+3698%-+20.3%
振幅11.1%19.9%23.2%25.8%43.4%46%126%211%507%490%2501%5879%-101%
成交張數1,7342,8737,2861.21萬3.97萬10.6萬33.6萬68.5萬91.7萬103萬220萬257萬-29.8萬
成交金額11.1億18億44.5億77.1億280億803億2,404億4,152億4,971億5,203億8,633億8,853億-2,216億
週轉率2.71%4.49%11.4%18.9%62.1%166%526%1072%1433%1608%3433%4011%-466%

* 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
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
26W465574676565623+66+11.819.92.870.57183.6+0.31+0+0.04+0.355.42+0.055.94+00.010.13
26W455661684526557-123-18.123.24.410.8826.55.31-0.29+0.13-0.03-0.194.78-0.475.89+00.010.1
26W444662711647680+23+3.499.732.120.5314.33.58-0.31+0.42+0.02+0.134.24-0.126.36+000.06
26W434667700651657-22-3.247.211.570.3910.62.64-0.35+0.08+0-0.274.89+0.046.48000
26W425721744675679-49.9-6.859.452.810.56204-0.13+0.1-0.02-0.055.44-0.286.44-0.0100.02
26W414767774727729-30-3.956.183.280.8224.96.22+0.02-0.02+0+0.015.89-0.36.7300.010.13
26W404772824729759-8.99-1.1712.47.831.9661.115.3-0.590-0.02-0.66.54+0.217.03-0.010.010.16
26W394676776659768+97.9+14.617.45.121.2837.79.42-0.120+0.12+07.34+0.786.82+0.020.020.26
26W385658675638670+12+1.825.611.540.3110.12.02-0.01-0.010-0.027.15+0.046.04+000.03
26W375699713651658-34-4.918.951.850.3712.62.53-0.18-0.02-0.04-0.237.02+0.076.01000.02
26W365696732669692-3.99-0.579.042.960.5920.74.15+0.1+0.01-0.01+0.17.15+0.095.94000.02
26W355672704639696+20+2.959.61.550.3110.52.11+0.080+0+0.087.01+0.095.85+000.07
26W345695707663676-9.99-1.466.41.80.3612.42.47-0.32+0.2-0.03-0.156.98+0.015.75000.05
26W335668729662686+32+4.8910.22.630.5318.33.67+0.120+0.01+0.147.68+0.145.74000.05
26W325608698608654+40.9+6.6814.73.380.6822.54.5+0.30+0.03+0.337.64+0.315.61+000.09
26W315669692551613-52.9-7.9521.13.160.6319.33.86+0.1+0.01-0.08+0.037.28-0.145.3+000.08
26W305629693588666+35.9+5.7116.62.790.5618.13.63+0-0.02+0.01-0.017.12+0.065.44+000.04
26W295725726630630-89.9-12.513.33.80.7625.85.15+0.28-0.02-0.1+0.157.26-0.445.38000.02
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
26W284795797703720-65.9-8.3911.93.650.9127.46.85-0.08+0.15-0.07+06.75-0.195.82000.02
26W275666837652786+124+18.727.97.031.4155.311.1-0.73+0.14+0.18-0.416.56+0.286.01+000.08
26W265715733661662-39.2-5.5910.22.890.5820.64.12-0.06+0.03-0.02-0.056.86-0.265.73-0.0100
26W254709724674701+8.83+1.277.222.430.6117.34.33+0.21-0.42+0.01-0.27.13+0.055.9900.010.1
26W245694740650692-78.5-10.211.64.130.8329.45.88+0.47-0.2-0.03+0.246.93-0.555.96-0.010.010.1
26W235817817770771-39.2-4.845.813.790.7630.76.14-0.25-0.07-0.02-0.356.28-0.156.5100.020.23
26W225893901796810-68.7-7.8111.99.651.9383.816.8-0.73+0.02+0.01-0.76.4-0.776.66-0.010.020.26
26W215862921819879+20.6+2.411.917.33.4615530.9+0.16+0.48+0.05+0.698.05+0.787.44+0.010.030.39
26W205794871777858+71.6+9.1129.81.9681.816.4+0.04-0.19+0.1-0.067.77+0.286.66+00.020.27
26W195866881783787-69.6-8.1311.59.791.9682.516.5+0.03-0.1-0.01-0.077.65-0.946.38-0.010.020.25
26W184895897844856-35.3-3.965.946.741.6959.314.8+0.26-0.41-0.01-0.167.52-0.467.3200.020.3
26W175954978858892-47.1-5.0212.714.52.913527-0.44-0.08-0.06-0.587.2+0.057.7800.030.33
26W165893963878939+34.3+3.89.4413.92.7913026.1-0.72+0.09-0.11-0.757.73-0.077.73+00.030.4
26W154785930780904+144+1919.713.73.4211929.7-0.19+0.06+0.01-0.118.58+0.037.8+00.030.36
26W144800851745760-53-6.511316.54.1213233-0.56+0.22-0.31-0.648.76-0.387.78-0.010.020.31
26W135677836664813+103+14.524.217.83.5713527.1+0.12+0.48+0.08+0.699.39+0.638.16+0.030.030.39
26W125695770667710+25.5+3.721515.83.1611523-0.27-0.27-0.06-0.69.24-0.187.53-0.0300
26W115547692544685+76.5+12.624.414.62.9292.918.6+0.4-0.27+0.1+0.229.68+1.187.72-0.020.030.38
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
26W105573684572608+49+8.772024.34.8515430.7+0.79+0.3+0.16+1.259.51+0.776.54+0.030.050.72
26W094479559478559+83.4+17.517.16.561.6435.28.81+1.930+0.18+2.118.95+0.315.77+0.010.020.29
26W073490497468476-2.94-0.616.052.230.7410.93.65-0.220-0.03-0.256.21-0.125.4600.010.2
26W065454514453479+16.7+3.6113.26.61.3232.86.56+0.66-0.05+0.03+0.636.77-0.15.5900.010.2
26W055494517456462-21.6-4.4612.64.190.8420.74.14-0.33-0.33-0.06-0.715.68+0.125.6900.010.23
26W045474497469484+5.39+1.135.953.350.6716.43.28+0.17-0.21-0.01-0.046.13-0.165.57-0.030.010.23
26W035503508476478-21.1-4.226.483.450.6917.23.43-0.49-0.12-0.04-0.655.9-0.085.74+0.010.040.75
26W025517531486499-9.81-1.938.776.691.3435.17.01-1.13+1-0.01-0.146.72-0.125.82+0.010.030.5
26W014504528495509+18.6+3.86.67.971.9941.710.4-0.5+0.96+0.04+0.518.11+0.135.94+0.010.020.37
25W524512519483490-13.7-2.727.23.60.918.24.56-0.77+0.17+0.01-0.598.86+0.35.81-0.010.010.24
25W515509516469504-12.8-2.479.116.321.26326.4-1.09+0.48-0.01-0.629.91+0.015.51-0.020.030.49
25W505466534449517+53.5+11.518.27.681.5438.97.78+1.49+0.16+0.08+1.7311.8+0.165.5+0.020.040.78
25W495506509462463-42.7-8.439.213.860.77193.81-0.460-0.08-0.539.72+0.275.34-0.020.020.41
25W485428515423506+84.3+2021.95.31.0625.95.18+0.930+0.08+1.0110.6-0.025.07+0.020.040.85
25W475454454412422-22.1-4.979.53.90.7817.13.42-0.740+0.02-0.729.31+0.085.09+00.030.51
25W465490490438444-43.2-8.8610.85.861.1727.55.51-0.99-0.07-0.07-1.1310+0.175.01+0.010.020.44
25W455510520476487-14.1-2.818.726.951.3936.17.22-1.66-0.25-0.13-2.0410.9+0.444.84+0.010.010.25
25W445503513457501+7.12+1.4411.46.81.3636.87.36+0-0.07+0.08+0.0112.7-0.494.4-0.0700
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
25W434488504472494+9.79+2.026.623.130.7817.14.27-0.08+0.02-0.09-0.1412.4+04.89-0.020.071.41
25W425441493437484+27.6+6.0412.44.590.9224.24.84-0.930+0.18-0.7412.8+0.464.8900.091.92
25W413457472449457-7.12-1.544.991.820.619.423.14-0.170+0.01-0.1714+0.14.43+0.020.12.17
25W404458483458464+6.23+1.365.452.390.612.63.16-0.340-0.01-0.3414.3+0.074.34+0.010.071.71
25W395488498455457-25.8-5.349.023.410.6818.33.67-0.820-0.01-0.8314.7-0.024.2700.061.45
25W385522522482483-38.3-7.347.515.421.0830.36.05+0.13-0.93-0.07-0.8715.9+0.164.29-0.030.061.52
25W375544570521522-18.7-3.469.237.151.43448.8+0.390-0.05+0.3416.2-0.244.13-0.020.092.28
25W365561566507540-27.6-4.8610.313.32.6579.816+0.18+0.28-0.08+0.3815.3-0.084.36-0.020.112.57
25W355443572430568+139+32.433.220.54.1111623.3+2.4+0.13+0.09+2.6215.7+0.044.44+0.060.132.88
25W345417450397429+15.1+3.6612.87.351.4735.17.03-0.31+0.29+0.09+0.0711.2-0.14.4+0.010.071.55
25W335418436413414-6.67-1.595.53.280.6615.63.12-0.07+0.02+0.02-0.0311.1-0.214.5-0.010.061.38
25W325439444416421-23.1-5.226.425.191.0424.94.99-0.27-0.05-0.07-0.3911.7-0.274.71-0.080.071.51
25W315448474417444-1.33-0.312.98.121.6240.88.15-1.08+0.09+0.09-0.912-0.134.98+0.010.153.01
25W305463463429445-17.8-3.857.315.131.0325.75.13-0.05+0.06-0.01+0.0113.3-0.185.11+0.080.142.82
25W295453472445463+8.01+1.765.874.10.8221.24.23+0.09-0.21+0.04-0.0813.4-0.015.29+0.010.061.19
25W285458481444455-3.56-0.788.166.281.2632.66.52-0.29-0.26+0.02-0.5313.2+0.045.3+0.020.061.04
25W275485490455458-25.8-5.337.354.60.9224.64.92-0.16-0.02-0.09-0.2713.6-0.295.26+00.040.72
25W265494526484484-19.6-3.898.36.771.3538.37.66-0.03-0.27-0.04-0.3413.7-0.035.56-0.010.040.67
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
25W255508545482504-4.45-0.8812.310.12.0157.911.6-0.120-0.02-0.1413.8-0.045.58+0.050.050.84
25W245488543472508+25.6+5.314.613.42.687715.4+0.36+0.32+0.06+0.7314.4-0.15.63-0.1300
25W235484499469483-7.06-1.446.1311.52.363.112.6-0.17+0-0.04-0.2113.4-0.15.72-0.080.132.2
25W224485507466490+9.7+2.028.6410.82.759.114.8+0.25+0.07+0.03+0.3513.8+0.025.83+0.050.213.62
25W215470480451480+6.18+1.36.157.791.56418.2+0.08+0.34-0.01+0.413.3-0.065.81+0.060.162.79
25W205393481393474+88.7+2322.915.13.027715.4+0.22+0.26-0.01+0.4713.4+0.465.87+0.040.11.74
25W195389391353385+10.6+2.8310.212.82.5654.110.8+0.070-0.04+0.0312.8-0.075.42+0.010.071.22
25W184357386348375+19.9+5.610.412.23.0551.212.8-0.6+0+0.08-0.5212.5-0.115.4800.061.02
25W175337373301355+15.4+4.5521.210.32.0739.77.95-0.98+0.22+0.07-0.713.5+0.185.59+00.061.06
25W165353370327339-5.73-1.6612.48.81.7634.96.98-0.65+0.06-0.01-0.615.2-0.275.41+0.020.061.02
25W155393393316345-90.9-20.917.66.181.2423.74.75+0.320-0.13+0.1816.4-1.245.68-0.180.040.67
25W143437454411436-18.5-4.089.516.732.2432.810.9-0.570+0.08-0.4915.8+0.256.92+0.110.223.15
25W135497500448454-40.6-8.210.54.320.8623.24.63+0.710-0.1+0.616.7-0.526.68+0.10.11.57
25W125503523486495-3.53-0.717.437.491.542.58.5-0.440+0.07-0.3715.6+0.187.19-0.3100.01
25W115468508429498+26.5+5.6116.818.63.7210120.3+1.190-0.1+1.0916.6-0.137.01+0.180.324.49
25W105385482376472+88.2+2327.613.82.7668.913.8+1.76+0+0.16+1.9215.1+0.467.14+0.10.141.96
25W094366415365384+15+4.0713.65.281.3223.25.8+1.10-0.02+1.0812.5+0.086.68+00.040.55
25W085343373343369+27.3+8.018.663.950.7916.23.24+0.990+0.08+1.0710.9+0.096.6+0.010.030.51
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
25W075331346321341+10.6+3.27.62.470.499.411.88-0.06+0+0.03-0.039.93+0.096.52+0.010.020.35
25W065315335311331007.21.680.346.121.22-0.10+0.03-0.0710.3-0.026.43-0.010.020.25
25W043299333298331+32.6+10.911.81.310.444.771.59-0.060+0.01-0.0510.6+0.046.45+0.010.020.39
25W035309309290298-11.9-3.846.121.750.355.921.18+0.03-0.03-0.03-0.0310.7-0.336.41-0.010.020.27
25W025339341310310-25.6-7.629.332.150.437.921.58-0.170-0.06-0.2310.6-0.336.74-0.010.020.36
25W014342358336336-7.5-2.196.562.240.568.762.19-0.420+0.02-0.410.6-0.047.07-0.010.030.47
24W525347350337343+0.44+0.133.861.520.35.911.18-0.150-0.01-0.1611.1-0.047.11-0.020.040.61
24W515368373341343-25.6-6.958.53.220.6412.82.56-0.25-0.01-0.14-0.411.4+0.037.15-0.020.070.94
24W505387397359368-16.3-4.249.866.431.2927.75.55+0.04+0.03-0.12-0.0511.8+0.127.12-0.020.081.19
24W495334396332385+55.1+16.719.39.251.8538.37.66+0.860+0.32+1.1812+0.337+00.111.57
24W485352352314330-16.3-4.7210.82.560.519.571.91-0.080-0.02-0.110.4+0.126.67-0.010.111.59
24W475316352308346+25.6+7.9913.63.40.6812.82.57+0.680+0.02+0.6910.9+0.086.55+0.010.121.79
24W465340346317320-19.4-5.718.571.840.376.91.38-0.040-0.02-0.069.56-0.016.48-0.010.111.67
24W455325350318340+18.5+5.77104.810.9618.23.65+0.360+0.07+0.439.9+0.226.48-0.030.121.85
24W444317326295321+6.62+2.19.962.080.527.391.85+0.150-0.01+0.159.52+0.066.27+0.060.152.44
24W435310329308315+4.85+1.576.841.490.35.421.08+0.230-0.02+0.229.27+0.016.21+0.020.11.55
24W425323332307310-16.8-5.147.571.570.315.711.14-0.20-0.02-0.228.89+06.2-0.010.081.31
24W414335337318326-0.88-0.276.061.960.497.31.82+0.0100+0.019.16+0.016.2+0.010.091.47
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
24W403311334306327+14.1+4.519.010.930.313.381.13+0.25+0.01+0.03+0.38.81-0.026.19+00.081.31
24W395318325307313-2.65-0.845.871.360.274.820.96+0.060+0+0.068.35-0.066.22-0.010.081.24
24W384324328314316-10.6-3.244.321.850.466.71.67-0.080+0-0.088.7+0.026.27-0.010.091.4
24W375276331276326+41.9+14.719.42.560.5191.8+0.11+0.02+0.02+0.158.84+0.26.25+0.030.11.55
24W365317320281285-32.2-10.212.41.30.264.360.87+0.02+0.04-0.06-0.018.66-0.056.04+0.030.071.09
24W355330332310317-2.65-0.836.771.810.366.571.31+0.04+0.02+0.01+0.068.92+0.086.09+0.010.030.54
24W345289319289319+26.9+9.1810.22.080.427.31.46+0.060+0.02+0.088.82+0.256.01+0.020.020.37
24W335275298275293+22.9+8.488.481.440.294.70.94+0.10+0.02+0.118.68+0.035.76-0.0400
24W325249274221270-3.08-1.1319.540.811.32.26+0.470-0.02+0.459.19-0.825.73-0.020.040.73
24W315301304271273-26.4-8.82114.250.8513.72.74+0.67-0.33-0.03+0.319.45-0.466.55-0.020.071.01
24W303323329285299-23.3-7.2313.62.610.879.043.01+0.170-0.04+0.138.8-0.497.0100.091.24
24W295348356322322-28.6-8.159.653.10.6211.82.37-0.26-0.02-0.11-0.388.26-0.427.5-0.040.091.23
24W285355369334351-3.96-1.129.794.570.9118.23.63-0.18-0.04-0.05-0.278.78+0.087.92+0.050.131.69
24W275348374341355+8.36+2.419.395.781.1623.74.73-0.02-0.01+0.09+0.058.63+0.277.84+0.020.081.05
24W265344364331347+3.52+1.039.623.290.6613.12.61+0.180+0.04+0.218.65-0.227.57+0.020.060.81
24W255359365340343-15.4-4.296.872.830.5711.22.25-0.11-0.04-0.05-0.28.25-0.187.79+0.040.040.5
24W244328370326359+36.8+11.513.74.951.24205+0.270+0.09+0.367.27+0.437.96-0.1200
24W235325328316322-3.03-0.933.872.470.499.111.82+0.060-0.01+0.067.37-0.077.53-0.080.121.57
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
24W225330343317325-4.33-1.327.775.071.0119.23.85-0.04-0.16-0.04-0.247.92-0.127.6-0.030.22.65
24W215352355309329-20.8-5.9513.17.091.4226.95.38-0.43-0.04+0.05-0.427.59-0.27.71+0.040.243.05
24W205347357336350+3.03+0.8863.750.7514.92.98-0.200-0.28.03-0.077.91-0.080.192.43
24W195376383336347-28.6-7.6212.77.421.4830.76.13+0.05-0.13-0.05-0.138.26-0.47.98+0.040.273.42
24W184416420374375-12.1-3.1312.110.82.7149.412.4-0.7+0.04+0-0.667.94+0.238.38-0.010.242.84
24W175359388328388+23.4+6.4316.410.82.1744.28.85+0.5+0.04-0.01+0.539.08-0.18.16+0.110.253.08
24W165354390333364+6.07+1.6915.713.82.7657.811.6-0.94-0.02-0.02-0.988.04+0.598.26+0.040.141.67
24W155343366323358+14.7+4.2912.46.691.3426.45.29-0.08+0.08+0.05+0.048.82+0.247.67+0.050.11.26
24W143350359336343-12.6-3.536.584.121.3716.65.52-0.18+0.02-0.09-0.258.51-0.127.4300.050.67
24W135327367327356+31.2+9.6112.313.52.753.510.7-0.09+0.44+0.1+0.468.56+0.517.55+0.050.050.72
24W125273325271325+55.1+20.419.814.42.8749.99.98-0.110+0.01-0.098.59+1.047.04-0.0700.06
24W115260286260270+9.97+3.84107.141.4322.84.56+0.780-0.02+0.768.76+0.075.9900.081.29
24W105271284254260-10.8-4.0111.27.871.5724.44.89-0.34-0.02+0.01-0.358.51-0.115.92-0.010.081.39
24W094277287269271-2.6-0.956.674.461.1114.33.56-0.070-0.01-0.088.99-0.016.02-0.020.11.58
24W085276291260273-2.6-0.9411.59.751.9530.86.16-0.590-0.12-0.719.16+0.76.04-0.010.121.9
24W072254281248276+21.7+8.53135.812.9117.78.87+0.240+0.07+0.319.94+0.495.34+0.020.132.38
24W061241255240254+10.8+4.466.242.242.246.436.43+0.010+0.03+0.039.42+0.384.85+00.112.22
24W055226246223243+17.3+7.6810.27.931.5921.84.35-0.4800-0.499.31+0.554.47+0.030.12.35
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
24W045189232189226+36.4+19.223.18.851.7722.24.45+0.240+0.13+0.379.49+1.563.92-0.020.081.91
24W035182196182189+8.67+4.87.672.080.424.580.92-0.060+0.06-0.018.71+0.312.36-0.010.093.9
24W025181189180181+2.17+1.214.611.090.222.30.46-0.200-0.218.66+0.062.04+0.010.14.79
24W014189189176179-10.8-5.727.320.830.211.730.43-0.190-0.01-0.28.71-0.081.98-0.010.094.63
23W525186193183189+3.9+2.15.141.250.252.740.55-0.0600-0.068.7-0.022.0600.14.85
23W515190192179186-5.2-2.737.051.550.313.30.66+0.110+0+0.118.86-0.112.0800.14.81
23W505189200189191+2.6+1.385.992.420.485.371.07-0.1900-0.28.62+0.332.19+0.010.14.76
23W495174192171188+14.3+8.2312.53.060.616.521.3-0.250+0.03-0.228.69+0.31.86+0.060.15.18
23W485173175169174+0.87+0.53.510.680.141.340.27+0.030+0+0.038.81+0.021.55+0.020.032.06
23W475168183168173+1.73+1.018.611.370.272.820.56-0.070-0.01-0.088.75+0.181.53+0.020.020.98
23W465158176157171+14.2+9.0712.41.530.312.980.6-0.10+0.02-0.098.78+0.081.35-0.0100
23W455158167157157+0.86+0.556.631.10.222.050.41-0.21+0.020-0.199.04+0.031.27-0.070.010.79
23W445157161151156006.350.590.121.060.21+0-0.020-0.019.43-0.051.2400.086.54
23W435157161156156-1.29-0.823.010.350.070.650.13-0.030-0.01-0.049.65-0.071.29+0.010.096.66
23W425165166155157-7.33-4.456.281.040.211.920.38+0+0.02+0+0.039.95-0.041.36+0.010.085.58
23W413167170165165-3.02-1.82.830.490.160.950.32+0.090+0+0.099.81+0.021.4+0.020.064.5
23W405176182167168-7.76-4.428.111.150.232.30.46-0.26+0.02-0.03-0.279.63+0.061.38+00.043.12
23W394174177173176-0.43-0.252.70.20.050.40.1000-0.019.95+0.011.32+00.042.87
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
23W385175179172176-1.29-0.733.890.350.070.720.14-0.050-0.02-0.0610+0.011.3100.042.82
23W375173184173177+3.88+2.246.221.070.212.230.45-0.130+0.01-0.1210.1+0.181.300.042.91
23W365174180171173+1.29+0.755.260.660.131.350.27+0.010-0.01+010.301.12+0.010.043.83
23W355166175163172+5.18+3.16.980.960.191.890.38-0.29+0.02+0-0.2710.3-0.041.12+0.020.032.94
23W345167169163167+1.29+0.783.390.690.141.330.27+0.150+0.01+0.1610.6-0.021.1600.021.55
23W335171171161166-6.9-461.280.262.460.49+0.020-0.01+0.0210.5-0.041.18+0.020.021.52
23W325181181170173-6.47-3.616.021.40.282.830.57-0.1+0-0.04-0.1410.5-0.141.22000.08
23W314193195177179-9.92-5.259.821.310.332.820.71-0.170-0.01-0.1810.7-0.021.36+00.010.44
23W305192193185189-2.59-1.354.51.010.22.210.44-0.020+0.02-0.0110.8-0.011.38-0.0100.29
23W295204204187192-13.8-6.728.611.370.273.090.62-0.080-0.01-0.0910.7-0.061.4+00.010.72
23W285204208196205+1.29+0.635.711.680.343.920.78+0.06+0-0.01+0.0511-0.151.45-0.010.010.48
23W275203217198204+3.88+1.949.273.120.627.481.5-0.03+0.03+0.01+0.0114+0.111.6100.021.24
23W265192202190200+6.47+3.346.013.640.738.321.66+0.35+0.2+0+0.5513.9+0.041.5+0.020.021.4
23W253191196185194+3.02+1.585.661.580.533.491.16+0.180+0+0.1813+0.061.46+00.010.41
23W245176198171191+16.4+9.4115.14.540.919.891.98+0.210+0+0.2212.6+0.431.4-0.0100.14
23W235172201172174+2.32+1.3516.66.481.313.92.78-0.740+0.02-0.7211.8+0.20.97+0.010.011.34
23W225179179169172-2.49-1.435.710.960.191.990.4-0.13+0.01-0.02-0.1313.3-0.020.76000
23W215174184174174+1.66+0.965.532.530.515.471.09+0.120+0.05+0.1713.6-0.080.78-0.0100.38
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
23W205161174157173+13.3+8.3310.71.590.323.210.64+0.460+0.04+0.513.5-0.020.86+00.011.27
23W195164167156159-4.98-3.036.820.750.151.460.2900+0012.5-0.040.88-0.010.010.79
23W184158167157164+11.2+7.326.51.510.382.950.74+0.420-0.02+0.412.6+00.92+00.011.52
23W175151162148153+1.66+1.19.321.080.222.020.4+0.180+0.01+0.1811.8+0.010.92+0.010.011.09
23W165155159150152-3.32-2.145.630.560.111.040.21+0.03+0.01+0.01+0.0511.5+00.91+000.11
23W155162162154155-3.74-2.364.450.840.171.60.32+0.150+0.02+0.1711.5-0.030.9000
23W142157162156159+0.83+0.533.680.430.220.830.42+0.030+0+0.0411.2+0.090.93000.32
23W135164165155158-5.4-3.315.851.310.262.50.5-0.060+0-0.0611.1+0.090.84000.36
23W125153165151163+9.97+6.59.211.50.32.830.57+0.180+0+0.1811.1+0.060.75+000.4
23W115146154142153+6.23+4.248.191.130.232.040.41+0.2200+0.2210.800.69-0.0100
23W105148154146147+0.83+0.575.681.530.312.750.55+0.120+0.01+0.1310.3-0.170.6900.012.02
23W093142151142146+4.57+3.236.741.030.341.830.61+0.3200+0.319.97-0.180.8700.022.19
23W085145150142142+2.49+1.795.973.850.776.771.35-0.1600-0.169.27+0.141.04+00.021.82
23W075125139123139+14.5+11.7131.170.231.90.38+0.0100+09.54+0.020.9+0.010.021.88
23W065127130124125-3.74-2.914.530.570.110.870.1700009.52+0.040.89+00.011.13
23W055117130117128+12+10.410.70.990.21.480.3+0.190-0.01+0.189.52+0.070.8500.010.71
23W032116117115116+0.83+0.721.440.090.050.130.06+0.0200+0.029.11-0.010.7800.010.77
23W025118118115115-0.42-0.362.870.390.080.550.1100009.1-0.040.79+00.010.76
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
23W014108118107116+7.48+6.99.960.530.130.730.18+0.10-0.01+0.098.9-0.030.83+000.61
22W535109110106108+0.42+0.383.460.240.050.310.06+0.0200+0.028.61-0.010.86000
22W525115115107108-5.81-5.117.30.30.060.410.08-0.0400-0.048.78+0.010.87000.12
22W515114116113114002.920.290.060.40.08+0.020+0+0.028.87+0.010.86000.12
22W505120122113114-5.4-4.537.320.470.090.660.13-0.0400-0.048.82+0.010.85000.23
22W495113120112119+5.4+4.746.570.410.080.580.12+0.070-0.01+0.068.86-0.010.85+000.24
22W485111118109114+3.34+3.027.90.630.130.860.17+0.060+0+0.078.92-0.010.85000
22W475104114104110+6.55+6.39.840.80.161.070.21+0.130-0.01+0.138.87-0.040.86000
22W465101108101104+2.86+2.836.880.660.130.830.17+0.0500+0.058.7500.91000.33
22W45595.310195.3101+6.14+6.476.470.380.080.450.09+0.060+0+0.069.01+00.91000.55
22W44597.497.492.994.9-0.41-0.434.720.310.060.360.07+0.040+0.02+0.058.9400.900.010.88
22W43596.199.49295.3-2.05-2.17.560.580.120.670.13+0.060+0+0.078.88-0.010.91+00.011.32
22W42410410494.597.4-7.77-7.398.950.560.140.680.17+0.030+0+0.038.61-0.020.92-0.020.011.09
22W415102110102105+2.86+2.87.60.260.050.330.07-0.010-0.01-0.028.52-0.010.9400.032.86
22W405110110100102-8.59-7.759.230.40.080.520.1-0.070+0-0.078.51-0.020.9600.033.24
22W395113113110111-2.86-2.522.520.210.040.290.06-0.0500-0.058.53+00.97-0.020.033.39
22W385117117113114-2.45-2.113.520.310.060.430.09-0.0600-0.068.54+0.020.97-0.020.055.57
22W374124124114116-7.36-5.968.610.440.110.630.16+0.0400+0.048.65-0.020.95+0.010.087.97
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
22W365122126121124-2.86-2.273.880.480.10.720.14+0.050-0.01+0.048.71-0.020.97+00.066.7
22W355133137124126-4.91-3.749.971.620.322.580.52-0.260+0-0.258.56+0.040.98+0.050.066.5
22W345117131116131+15.5+13.413.10.610.120.920.18-0.0200-0.038.99+0.010.95+00.011.06
22W335112116112116+2.05+1.83.60.220.040.30.06-0.0100-0.019.0400.94+00.010.64
22W325116117112114-2.45-2.114.580.250.050.350.07-0.0200-0.029.05-0.020.94000.32
22W315118121113116-2.86-2.416.190.210.040.290.06+0.030+0+0.039.09-0.020.95000.31
22W305114121113119+5.32+4.686.470.530.110.760.15+0.0100+0.019.02-0.010.98000.31
22W295112115108114+2.05+1.836.590.460.090.620.12+0.060+0.01+0.069.11-0.010.9900.010.71
22W285108114106112+4.09+3.87.980.720.140.960.19+0.180+0.01+0.189.08-0.09100.010.7
22W275122127108108-13.1-10.815.90.580.120.830.1700+0.01+0.018.7-0.071.09+00.010.64
22W265133133120121-12.7-9.519.510.750.151.130.23+0.030+0.02+0.058.6-0.141.15-0.0100.35
22W255144144132133-10.9-7.558.130.640.131.10.22-0.020+0-0.028.52-0.021.29+0.020.021.31
22W245152152144144-7.35-4.854.850.340.070.650.13+00+0+0.018.54-0.011.32000
22W234147153146152+6.57+4.534.530.220.060.430.11+0.0600+0.068.76-0.031.32000
22W225145147142145+0.39+0.272.940.150.030.290.06+0.030+0.01+0.048.91-0.011.35000
22W215138146138145+6.57+4.765.320.360.070.670.13+0.100+0.18.84-0.021.36000
22W205139140133138-2.32-1.654.680.490.10.870.17+0.0500+0.058.69-0.061.39000
22W194142145140140-1.93-1.363.530.350.090.630.16+0.030+0+0.039.09+0.011.44+000.21
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
22W185151151138142-8.51-5.648.210.690.141.270.25+0.100+0.19.19-0.091.44000.14
22W175152154150151-2.32-1.522.780.40.080.790.16+0.09-0.080+0.018.93-0.011.53000.26
22W165159159153153-9.28-5.713.570.540.111.090.22+0.0400+0.038.71-0.011.54+00.010.52
22W153166166162162-5.03-32.770.260.090.540.1800008.64-0.011.55+000.26
22W145166171164167+0.77+0.463.940.330.070.720.14-0.010+008.69-0.011.56000
22W135166169166167+0.77+0.471.860.370.070.80.1600+0+08.63+01.57000
22W125166167160166+1.16+0.74.230.70.141.480.3-0.0100-0.018.69-0.021.56-0.0100
22W115167167161165-4.64-2.743.651.090.222.330.47+0.030-0.02+0.018.69-0.041.58+00.010.76
22W104168172168169+1.16+0.692.530.50.121.10.27+0.05-0.02+0+0.038.42-0.031.62-0.010.010.68
22W095178181167168-9.28-5.237.631.780.3640.8-0.2-0.14-0.06-0.48.2-0.031.65+0.020.021.45
22W085179181175178-3.48-1.923.421.90.384.360.87-0.3200-0.338.52-0.071.68-0.020.010.42
22W075185191178181-1.93-1.067.193.080.627.291.46-0.660+0.01-0.658.95-0.191.75+0.020.031.55
22W053181187179183-0.39-0.214.221.060.352.510.84-0.13+0-0.01-0.149.99+0.041.94000.26
22W045185192183183005.061.990.44.820.96-0.12+0.07-0.02-0.0710.3-0.121.89+00.010.32
22W035197201181183-15.5-7.7810.52.750.556.81.36-0.20-0.01-0.210.6-0.082.02-0.0100.1
22W025216221198199-17-7.8910.67.081.4219.43.88+0.02+0.04-0.11-0.0411+0.022.1-0.010.010.48
22W014189218188216+29+15.516.44.421.111.72.91+0.29+0.02+0.08+0.3910.5+0.322.08+0.020.020.96
21W525183189181187+5.8+3.214.491.080.222.580.52+0.170+0.03+0.210+0.061.77+000.06
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
21W515178181174181+4.6+2.614.130.840.171.940.39-0.040+0-0.049.9-0.011.71000
21W505179182176176-3.07-1.712.990.50.11.170.23-0.090+0.01-0.0810.1-0.041.72000
21W495175181173179+3.07+1.7451.350.273.160.63-0.10+0-0.110.5+0.021.76000.06
21W485178189176176-0.77-0.437.141.490.33.550.71-0.370+0.04-0.3310.7+0.011.75000.06
21W475181181176177-3.45-1.912.760.830.171.930.39-0.250+0-0.2511.5-0.011.74000.17