≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4720 德淵 (還原股價) / K線圖(周)

4720 德淵

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.227.1+0.1+0.37%9.23%26.628.726.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,3603.14億6,3201.8張/筆27.661.9149.45-1.18
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)
8,2202.24億4,0932.01張/筆27.21-2.9 (-9.67%)

連續漲跌: 連2跌→漲  ( +0.1元 / +0.37%)

財報評分: 最新47分 / 平均43分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 台股收跌291點失守45K　台積電跌40元收2330 (ETtoday新聞雲 11/02 13:35)

• 快訊／台股收盤大跌667點　台積電跌10元至2415 (ETtoday新聞雲 10/29 13:34)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• 【量大強漲股整理】台股受到外資賣超震盪回檔，別被外資騙了，本周 3 大轉折點曝光，錯過絕對後悔！ (Anue鉅亨 10/20 18:21)

• 因德淵有價證券於集中市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 10/07 16:11)

• 台股5萬點再等等！收漲111點　台積電漲10元至2585 (ETtoday新聞雲 10/06 13:34)

• 德淵受邀參加兆豐證券舉辦之法人說明會 (公告訊息 08/17 17:31)

• 修正:公告德淵第三屆企業永續委員會委員席次縮減之異動(8席減為4席) (公告訊息 08/13 20:27)

• 德淵董事會第三屆企業永續委員會委員之異動 (公告訊息 08/13 18:14)

• 德淵董事會通過2026年第二季合併財務報告 (公告訊息 08/13 17:38)

• 德淵依公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款辦理之公告 (公告訊息 08/13 17:37)

• 德淵2026年第二季合併財務報告董事會召開日期 (公告訊息 08/05 17:44)

• 代重要子公司廣州德淵精細化工有限公司公告董事會決議發放現金股利 (公告訊息 07/06 17:28)

• 代重要子公司德淵國際有限公司公告董事會決議發放現金股利 (公告訊息 07/06 17:28)

• 代重要子公司德淵科技有限公司公告董事會決議發放現金股利 (公告訊息 07/06 17:27)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4720 德淵 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1,322周｜股價已還原
周成交價: 27.2元 (+0.1元/ +0.37%)成交均張: 1.14萬張/日成交均額: 3.14億元/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
歷史次高
-
連2漲
(+0.2元/ +0.74%)
第6高
近4周新低
第5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

｜股價已還原
結算價
27.2元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價33.329.73125.619.925.313.718.71313.711.87.244.0314.8
漲跌價-6.1-2.5-3.75+1.65+7.3+1.88+13.5+8.48+14.2+13.5+15.4+20+23.2+12.4
漲跌幅-18.3%-8.42%-12.1%+6.46%+36.7%+7.43%+99%+45.3%+110%+98.4%+131%+276%+575%+83.2%
振幅20.4%26.9%29.6%45%89.4%70.5%164%120%173%174%229%405%779%138%
成交張數3.17萬10.6萬19.4萬30.9萬37.4萬57.2萬91萬102萬131萬174萬239萬261萬339萬90.1萬
成交金額9.11億32.8億60.9億92.7億107億158億232億251億309億381億484億518億672億231億
週轉率27.7%92.7%170%270%326%500%795%890%1145%1521%2090%2279%2959%787%

* 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
26W46126.628.726.227.2+0.1+0.379.2311.411.43.143.14-0.6900-0.699.64+0.126.13+00.172.76
26W45527.234.226.927.1+0.1+0.372710320.6326.41-2.390+0.04-2.3510.1+0.096.01+0.040.162.75
26W44431.435.426.627-3.95-12.828.1802025.86.44+0.540+0+0.5412.3-0.755.92-0.240.122.09
26W43424.532.223.831+5.7+22.632.968.917.220.15.03+8.370+0+8.3711.8+2.166.68+0.210.365.47
26W42526.827.623.825.2-0.3-1.1714.945.49.0711.62.33-2.8600-2.864.66-0.134.51+0.030.153.35
26W41421.725.620.225.6+4.6+2225.8389.519.132.28+1.8800+1.886.67+0.954.64+0.120.122.59
26W40419.2211921+1.9+9.9710.24.481.120.920.23+0.430+0+0.444.76+0.33.69+000.08
26W39418.820.218.619+0.35+1.878.293.770.940.730.18-0.930+0-0.934.72+0.073.38000
26W3851819.217.818.7+0.45+2.477.121.640.330.30.06+0.0400+0.045.35+0.013.32000
26W37518.918.918.218.2-0.35-1.884.031.480.30.270.05-0.020-0.01-0.035.37-0.023.31000.03
26W36518.619.918.418.6-0.35-1.858.182.360.470.450.09-0.050+0.01-0.045.44-0.023.33+000.03
26W35517.82017.619+0.95+5.2813.35.831.171.120.22-0.3500-0.355.47+0.153.34000
26W34518.719.417.618-0.7-3.7410.25.221.040.950.19-0.5500-0.555.62+0.023.2000.03
26W33519.620.418.618.7-0.65-3.369.32.720.540.530.11+0.050+0+0.066.03-0.13.17+000.13
26W32518.42018.219.4+0.85+4.599.462.70.540.520.1+0.40-0.01+0.396.03+0.033.27-0.0100.03
26W315202017.518.5-1.25-6.3312.73.810.760.70.14+0.4400+0.445.72-0.453.24+00.010.4
26W30520.521.219.319.8-0.6-2.959.342.850.570.580.12-0.18-0.080-0.265.25-0.13.7+0.010.010.22
26W29523.623.820.220.4-3.2-13.615.55.771.151.260.25-0.4-0.04-0.04-0.485.35-0.293.8000
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
26W28425.625.923.123.6-2.01-7.88116.151.541.530.38-0.6600-0.675.6-0.14.09000
26W27522.527.522.125.6+3.54+16.124.329.65.927.551.51+2.15-0.13+0+2.016.88+0.24.19-0.0100
26W26523.824.52222-1.77-7.4410.57.711.541.830.37+0.36-0.01+0+0.355-0.093.98-0.020.010.18
26W25424.124.323.223.8+0.44+1.894.8451.251.210.3+0.100+0.15.01+0.014.07-0.010.020.59
26W24524.22522.623.4-3.49-138.9712.82.573.140.63-1.890-0.01-1.915.19-0.994.06-0.050.040.86
26W23524.829.224.426.8+2.02+8.1219.432.86.569.091.82+1.760-0.05+1.716.67-0.725.05+0.040.081.64
26W22525.826.824.224.8-0.54-2.1310.130.46.088.011.6-2.240-0.01-2.255.14+0.875.7700.040.73
26W21526.126.923.625.4-1.23-4.6212.418.33.674.70.94+1.66-0.01+0.01+1.666.76-1.084.9+00.040.9
26W20525.628.42526.6+0.98+3.8413.243.58.7111.92.38-1.2-0.01-0.01-1.225.46+0.895.98-0.140.040.67
26W19525.927.424.625.6-0.34-1.3311265.26.851.37+0.41-0.02-0.03+0.366.07+0.265.09+0.110.183.49
26W18427.829.525.826-0.93-3.4714.153.813.5153.74-3.66+0.02-0.08-3.725.61+0.644.83-0.050.071.45
26W17521.626.921.626.9+5.16+23.824.455.811.214.32.86+3.11+0.11+0.06+3.278.42-0.34.19+0.110.122.84
26W16518.222.118.221.7+3.39+18.521.448.99.7910.22.04-0.23-0.01+0.09-0.155.59+0.934.49+0.010.010.13
26W15417.319.817.218.3+1.13+6.5715.120.55.133.890.97+0.40+0.08+0.485.24+0.423.56000
26W14418.51916.917.2-0.93-5.1511.711.82.962.170.54-0.260+0-0.254.75-0.213.18000.13
26W13516.318.915.818.1+1.67+10.119.119.83.963.610.72-0.2100-0.214.7+0.223.38+000.15
26W12515.917.215.916.5+1.18+7.728.6814.22.852.430.49-0.290-0.02-0.324.73+0.093.17000
26W11515.41614.815.3-0.93-5.766.972.980.60.470.09-0.240-0.01-0.264.86-0.023.07000.16
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
26W10516.216.915.116.2-0.15-0.911.15.21.040.850.17-0.22-0.01+0-0.224.98-0.163.1000.16
26W0941616.915.716.4+0.39+2.467.382.860.720.480.12-0.04-0.010-0.065.02+0.243.26000.15
26W07315.816.115.716+0.25+1.562.191.50.50.240.08+0.060+0.01+0.075.03-0.13.02000.17
26W06515.616.515.315.7-0.05-0.317.1730.60.490.1+0.080+0+0.084.99-0.313.12000.16
26W05516.516.915.715.8-0.74-4.467.143.650.730.610.12+0.03-0.010+0.015.06-0.173.43+00.010.23
26W04517.517.816.516.5-0.93-5.357.897.011.41.220.24+0.65-0.01-0.01+0.634.83-0.43.6-0.0200.14
26W03517.11816.317.5+0.15+0.859.669.221.841.630.33-0.48-0.01+0.01-0.484.38+0.044-0.010.020.55
26W02517.919.216.817.3+0.98+6.0214.835.57.16.611.32-1.47-0.01-0.05-1.534.67+1.443.96+0.030.030.86
26W01414.916.314.716.3+1.38+9.2110.93.850.960.630.16-0.10+0.01-0.095.65+0.722.52-0.0100
25W52414.21514.114.9+0.84+5.926.622.220.560.330.08+0.010+0+05.73+0.071.8+0.010.010.56
25W5151414.413.714.1+0.15+1.064.581.340.270.190.04-0.030+0.0305.73+0.061.73000
25W5051414.313.814+0.05+0.353.531.060.210.150.03-0.090+0.01-0.095.75-0.061.67000
25W49513.81413.613.9+0.2+1.432.870.570.110.080.02-0.060+0-0.065.84+01.73000
25W48513.413.913.313.7+0.34+2.574.410.690.140.10.02+0.060+0+0.065.8901.73000
25W47513.813.81313.4-0.39-2.866.071.920.380.260.05+0.10-0.02+0.085.84+0.071.73000
25W46513.914.113.413.8+0.1+0.725.041.170.230.160.03-0.050-0.03-0.095.74+0.011.66000
25W45514.114.113.413.7-0.39-2.84.91.860.370.260.05+0.10+0.03+0.125.79-0.061.65000
25W44514.814.914.114.1-0.79-5.35.633.440.690.50.1-0.19-0.01+0.01-0.185.7-0.641.71+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
25W43414.915.114.314.8-0.1-0.665.591.410.350.210.05+0.27-0.01-0.01+0.255.86-0.262.35000
25W42514.915.114.414.9-0.1-0.654.91.450.290.220.04+0.1100+0.15.62-0.222.61000
25W4131515.214.715003.271.020.340.160.05+0.080+0.01+0.085.52+0.122.83000
25W40415.415.51515-0.44-2.863.490.70.180.110.03-0.160+0.04-0.125.46-0.042.71000
25W39515.415.715.215.5+0.1+0.643.191.170.230.180.04+0.25-0.010+0.245.6+0.132.75000
25W38515.115.51515.4+0.25+1.623.251.120.220.170.03+0.07-0.01+0.01+0.075.42+0.142.62000
25W37516.116.115.115.1-0.69-4.356.521.880.380.30.06-0.47-0.01+0-0.475.36-0.032.48000
25W36515.616.31515.8+0.25+1.588.523.40.680.540.11-0.420-0.02-0.455.57-0.062.5+000.2
25W35514.916.214.815.6+0.74+4.979.62.580.520.40.08+0.10-0.01+0.095.94+0.112.56000
25W34514.81514.714.8+0.1+0.672.332.030.410.310.06+0.120-0.01+0.15.84+0.042.45000
25W3351515.214.714.7-0.2-1.323.621.510.30.230.05-0.160-0.01-0.175.73-0.072.41000
25W32514.715.114.514.9+0.1+0.664.31.050.210.160.03+0.2500+0.255.85+0.012.48000.04
25W31514.715.314.614.8+0.1+0.6751.530.310.230.05+0.1400+0.145.72+0.082.47000.04
25W30514.814.814.414.7003.331.040.210.150.03+0.020+0.01+0.035.62+02.4+000.08
25W29514.714.914.414.7003.331.40.280.210.04-0.380+0.01-0.375.48-0.122.39000
25W28514.91514.614.7-0.28-1.862.862.190.440.340.07-0.20+0.04-0.165.64+02.52000
25W27514.815.314.515+0.18+1.245.592.110.420.340.07-0.18+0.36+0.01+0.195.88-0.222.51000
25W26514.61514.214.8+0.14+0.945.021.320.260.210.04+0.010-0.04-0.026.04+0.012.73000
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
25W25514.71514.514.7-0.05-0.313.121.560.310.250.05-0.160-0.01-0.176.03-0.022.72000
25W24514.915.214.714.8-0.18-1.233.091.960.390.320.06-0.6400-0.646.42+0.022.74000
25W23515.315.314.514.9-0.28-1.824.851.950.390.310.06-0.120+0.02-0.16.9602.72000
25W22415.416.115.215.2-0.23-1.496.272.890.720.490.12-0.0200-0.027.07+0.032.72000
25W21515.915.915.315.4-0.46-2.93.771.40.280.240.05-0.2200-0.227.09-0.142.69000
25W20515.916.315.715.9+0.14+0.883.81.980.40.340.07-0.30-0.03-0.337.26-0.012.84000
25W19515.415.814.915.8+0.32+2.095.671.530.310.260.05+0.320+0+0.327.52-0.072.85000
25W1841515.71515.4+0.55+3.724.641.390.350.230.06+0.120-0.01+0.127.22+0.062.92000
25W17514.715.213.914.9+0.09+0.628.722.070.410.330.0700008.21-0.392.87000.03
25W1651515.514.814.8+0.05+0.315.312.260.450.370.07-0.350+0-0.358.19-0.263.26000.03
25W15516.316.313.414.8-3.37-18.616.35.941.190.920.18-0.440-0.09-0.538.82-1.763.52000.11
25W14318.318.317.518.1-0.41-2.244.232.010.670.390.13-0.50-0.02-0.529.28-0.135.28+0.010.010.15
25W13518.419.218.418.5+0.14+0.754.264.490.90.920.18-0.050-0.14-0.199.64-0.075.41000
25W12518.518.818.318.4003.011.460.290.290.06+0.160+0+0.179.91-0.085.47000
25W11519.219.218.118.4-0.97-55.715.0111.010.2+0.030-0.07-0.049.75-0.155.55+000.05
25W10518.619.518.319.4+0.78+4.225.963.580.720.740.15+0.10+0.04+0.149.7+0.225.7000.04
25W09418.719.218.618.6-0.09-0.493.212.320.580.470.12-0.210-0.01-0.229.6+0.065.48000.04
25W08518.919.118.418.7003.462.560.510.520.1-0.10+0.02-0.089.8+0.025.42000.04
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
25W07518.318.818.118.7+0.88+4.923.894.650.930.930.19-0.350+0.09-0.2510.4+0.145.4000.06
25W06517.517.817.217.8+0.23+1.313.6710.20.190.04-0.220+0.02-0.210.8+0.075.26000.06
25W04317.617.717.417.6001.310.550.180.10.03-0.120-0.02-0.1411-0.055.19+000.06
25W03517.817.917.117.6-0.09-0.524.181.340.270.250.05-0.020-0.1-0.1311.1-0.165.24000.02
25W02517.217.917.117.7+0.46+2.684.831.910.380.360.07-0.380-0.02-0.3911.1-0.065.4000.02
25W01417.417.417.117.2-0.14-0.82.130.710.180.130.03-0.20-0.01-0.2111.5-0.045.45000.02
24W52517.217.717.217.3+0.23+1.352.961.060.210.20.04-0.080+0.08-0.0111.7+0.015.5000.02
24W51517.317.51717.1-0.28-1.593.181.360.270.250.05-0.260-0.02-0.2811.8-0.035.49000.02
24W50518.518.617.317.4-1.24-6.686.683.370.670.650.13-0.7200-0.7212-0.595.52+000.07
24W49518.119.117.918.6+0.69+3.866.682.160.430.430.09+0.200+0.212.8-0.096.11-0.0200.02
24W48518.418.917.717.9-0.46-2.516.523.690.740.730.15-0.310+0.25-0.0612.6+06.2-0.070.020.26
24W4751919.118.218.4-0.65-3.394.843.760.750.760.15-0.030+0.02-0.0212.9-0.256.200.081.34
24W4651919.418.419+0.32+1.725.172.990.60.620.12+0.440-0.04+0.412.9-0.166.4400.081.29
24W45518.118.917.818.7+0.51+2.786.082.240.450.450.09+0.040-0.04012.5-0.026.6100.081.26
24W44418.818.917.918.2-0.69-3.665.122.460.610.490.12-0.30+0.05-0.2512.4-0.236.63+00.081.27
24W43518.719.518.418.9+0.28+1.495.454.260.850.870.17+0.28-0.49-0.01-0.2212.7+0.146.8600.081.21
24W42518.91918.418.6-0.23-1.222.932.970.590.60.12+0.06-0.02+0.02+0.0712.1+0.076.72-0.780.081.24
24W4141919.318.318.9-0.05-0.245.374.581.150.930.23-0.25+0.01-0.04-0.2912.1+0.156.64+0.320.8613
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
24W40319.519.618.918.9-0.88-4.433.962.520.840.530.18-0.22+0+0.02-0.212.3+0.046.5+0.380.548.33
24W39520.720.919.219.8-0.6-2.948.1411.32.272.460.49-0.27+0+0.01-0.2512.5-0.166.46-1.540.162.48
24W3841820.617.920.4+2.54+14.214.711.42.852.430.61+1.7100+1.7112.8+0.786.63+1.551.725.6
24W37517.818.217.217.8-0.78-4.215.26.351.271.210.24+0.47+0-0.02+0.4611.2-1.115.85+0.130.142.48
24W36520.620.618.318.6-1.84-9.0111.36.931.391.440.29-0.930-0.08-1.0110.4-0.346.96-0.130.010.2
24W35519.921.519.320.5+0.69+3.51110.72.152.370.47+0.550+0+0.5611.2+0.647.3+0.070.141.97
24W34519.220.518.919.8+0.65+3.378.437.461.491.60.32+0.18+0+0.01+0.1910.7+0.16.66-0.020.071.1
24W33520.821.218.919.1-1.43-6.951110.52.092.230.45-1.38+0-0.24-1.6210.4-0.096.56+0.010.091.39
24W325212118.320.6-1.01-4.712.69.9922.130.43+0.24+0.02-0.06+0.1911.7-1.096.65+00.081.23
24W31521.22320.921.6+0.6+2.8610.18.561.712.060.41+0.49+0.01+0.04+0.5411.2-0.067.74+0.080.081
24W30321.821.920.121-0.95-4.358.344.081.360.950.32-0.24+0.1-0.07-0.210.6-0.17.8000
24W29520.422.920.421.9+1.62+7.9812.4132.63.140.63-0.2+0.36+0.01+0.1810.9+2.027.91-0.0600
24W28521.721.719.720.3-1.67-7.589.029.271.852.10.42+0.710-0.05+0.6511.1-0.315.89-0.170.060.93
24W27519.822.619.522+2.66+13.815.620.84.174.90.98-1.010-0.09-1.110.4+0.786.2+0.120.233.68
24W26518.319.317.819.3+0.95+5.158.334.360.870.90.18+0.330-0.14+0.1811.4+0.325.42-0.430.112.07
24W25518.618.917.918.4005.153.930.790.80.16-0.240+0.02-0.2211.1-0.195.1-0.070.5410.6
24W24417.319.617.218.4+1.31+7.6513.714.33.572.970.74+0.790-0.03+0.7611.4+1.345.28+0.380.6111.5
24W23517.217.316.717.1-0.05-0.263.952.630.530.490.1-0.10+0.13+0.0310.6-0.353.94-0.010.235.88
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
24W22516.817.416.517.1+0.45+2.75.145.821.161.10.22+0.480+0+0.4810.7+04.29-0.080.245.71
24W21517.217.416.416.7-0.41-2.376.074.480.90.840.17+0.160+0.07+0.2310.2-0.184.29-0.040.327.49
24W20515.817.815.817.1+1.35+8.612.910.22.031.910.38+1.160+0.38+1.539.82+0.914.47+0.350.368.01
24W19515.416.315.315.7+0.36+2.356.746.141.231.080.22-0.020-0.02-0.048.69+0.563.5600.010.31
24W1841515.81515.4+0.54+3.655.473.630.910.620.16+0.2600+0.268.71-0.043+0.020.020.53
24W17515.415.614.714.8-0.41-2.665.922.420.480.40.08-0.320+0-0.318.44-0.133.04+000.03
24W16514.715.514.715.2+0.5+3.365.55.831.170.980.2+1.010-0.02+0.998.8-0.123.17000
24W15514.2151414.7+0.63+4.477.033.280.660.530.11+0.020+0.01+0.037.83+0.363.29000
24W1431414.213.914.1+0.05+0.322.241.210.40.190.06+0.150-0.2-0.057.79+0.022.92000.03
24W13514.114.313.914-0.05-0.323.192.230.450.350.07-0.080-0.01-0.097.65-0.072.91000.03
24W1251414.113.714.1+0.09+0.643.223.090.620.470.09-0.250-0.08-0.337.73+0.092.98-0.0300.03
24W11514.91513.914-1.04-6.897.493.990.80.630.13-0.70-0.1-0.87.98-0.052.89-0.090.030.97
24W10515.815.814.915-0.68-4.36.34.160.830.710.14+0.310-0.02+0.288.66-0.172.94+0.010.124.04
24W09416.716.815.415.7-0.41-2.518.946.551.641.170.29+0.290-0.01+0.288.38+0.013.11-0.090.113.5
24W08515.416.215.316.1+1.04+6.875.978.511.71.480.3+1.550-0.01+1.548.09+0.263.1+0.050.26.32
24W07214.515.714.215.1+1.67+12.411.17.083.541.170.59+1.160+0.16+1.326.58+0.382.84+0.150.155.21
24W06113.613.613.313.4-0.18-1.322.650.50.50.070.07-0.1900-0.195.4302.46000.04
24W0551414.213.613.6-0.36-2.584.521.690.340.260.05-0.060+0-0.065.62-0.072.47000.04
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
24W0451414.113.814-0.05-0.321.931.060.210.160.03-0.0100-0.015.63-0.042.54000.08
24W035141413.414+0.14+0.974.222.460.490.380.08-0.550+0.17-0.385.61-0.142.58000.12
24W0251515.113.613.9-1.17-7.7810.54.690.940.730.1500+0.02+0.026.13-0.22.72-0.0200.15
24W01415.315.314.515-0.05-0.35.074.541.140.750.19+0.230+0.08+0.316.13-0.072.91+0.010.031
23W52513.715.113.615.1+1.4+10.211.26.571.311.060.21+1.170-0.11+1.065.88+0.762.98+0.020.020.77
23W5151414.213.613.7-0.36-2.564.492.690.540.420.08+0.390-0.01+0.384.75-0.252.2100.010.27
23W50514.314.81414+0.09+0.656.134.250.850.680.14+0.240+0.09+0.324.37+0.042.46+00.010.28
23W49514.214.313.914-0.18-1.272.551.740.350.270.05+0.030+0.01+0.044.14-0.032.42000.17
23W48513.914.213.814.1+0.27+1.952.922.270.450.350.07+0.310+0.02+0.344.11-0.112.45+000.16
23W47513.61413.413.9+0.32+2.334.652.730.550.420.08+0.060+0.04+0.093.81+0.622.56-0.0300.12
23W46513.113.91313.6+0.59+4.516.942.990.60.450.09+0.140+0+0.143.75+0.221.93+0.030.031.6
23W4551313.112.913001.740.550.110.080.02-0.030+0-0.023.62-0.041.72000
23W4451313.112.813002.080.480.10.070.01-0.0700-0.073.65+01.75000
23W43512.913.112.813+0.05+0.351.740.750.150.110.02+0.0100+0.013.71-0.291.75000
23W42513.113.212.812.9-0.14-1.032.760.830.170.120.02-0.010-0.01-0.013.7-0.112.04000
23W41312.913.112.813.1+0.14+1.052.090.680.230.10.03+0.060+0+0.063.71-0.212.15000
23W40512.913.412.812.9+0.14+1.064.581.060.210.150.03-0.0800-0.083.65-0.262.36000
23W39412.913.112.612.8-0.05-0.353.510.460.110.070.02-0.0500-0.063.73-0.022.62000
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
23W38513.213.412.612.8-0.41-3.065.781.440.290.210.04+0.2400+0.243.78-0.742.64000
23W37513.313.413.113.2-0.14-1.012.020.950.190.140.03+0.090+0.03+0.123.78-0.093.38000.03
23W36513.413.513.313.4001.681.030.210.150.03+0.040-0.01+0.033.703.47000.03
23W35513.613.613.113.4-0.09-0.674.011.110.220.160.03+0.0900+0.093.65-0.073.48000.03
23W34512.813.512.713.5+0.63+4.915.961.20.240.180.04+0.0600+0.063.58+0.073.54+000.03
23W33512.612.912.512.8+0.27+2.153.580.810.160.110.02+0.0300+0.023.49+03.48000
23W32513.113.112.512.6-0.54-4.124.811.260.250.180.04-0.39+0-0.02-0.43.22-0.443.48000
23W31413.413.51313.1-0.23-1.693.380.990.250.150.04-0.120+0.02-0.13.34-0.013.91000
23W30513.513.513.213.3-0.14-12.341.710.340.250.05-0.320+0.04-0.293.51+0.323.92000
23W29513.513.613.113.5+0.05+0.343.361.410.280.210.04+0.030+0.04+0.073.82-0.273.6000
23W28513.51413.413.4+0.05+0.345.051.390.280.210.04+0.010+0+0.023.7903.88000
23W27513.513.613.313.4-0.09-0.672.340.990.20.150.03-0.030-0.03-0.063.81-0.283.88000
23W26513.713.813.413.5-0.27-1.972.620.940.190.140.03+0.0700+0.073.85-0.084.16000
23W25313.713.913.613.7+0.05+0.332.30.580.190.090.03+0.0700+0.073.78+0.024.24000
23W24513.613.913.513.7-0.05-0.332.621.30.260.20.04+0.010+0+0.023.7-0.234.23000
23W23513.514.113.413.7+0.23+1.6751.730.350.270.05+0.10-0.04+0.063.6904.46000
23W22513.413.613.213.5+0.09+0.672.680.530.110.080.02+0.0800+0.083.6+0.014.46000
23W21513.613.713.413.4-0.09-0.672.330.820.160.120.02+0.040-0.02+0.023.53-0.014.45-0.0200
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
23W20513.113.61313.5+0.41+3.095.151.010.20.150.03-0.030+0-0.033.52+0.084.4600.020.54
23W19513.813.812.913.1-0.63-4.596.561.450.290.210.04-0.260-0.01-0.273.57-0.024.3800.020.55
23W18413.814.113.613.7003.611.640.410.250.06+0.10+0.01+0.113.77-0.074.400.020.55
23W17513.114.613.113.7+0.59+4.4511.66.241.250.970.19-0.210+0-0.213.69+0.374.47+0.020.020.54
23W16513.113.41313.1+0.09+0.693.451.140.230.170.03-0.130-0.03-0.163.93-0.014.1-0.0600
23W15512.813.312.713.1+0.27+2.114.931.570.310.230.05+0.240+0.42+0.664.1-0.354.11-0.010.061.34
23W14212.91312.712.8-0.09-0.72.10.130.070.020.01-0.0200-0.023.87+0.024.46-0.010.061.44
23W13512.913.112.612.9-0.18-1.383.790.60.120.090.02-0.040+0.02-0.023.97-0.14.4400.071.58
23W12512.813.212.713.1+0.41+3.24.270.580.120.080.02+0.0500+0.054.08+0.114.5500.071.54
23W11513.113.212.512.7-0.54-4.15.460.920.180.130.03-0.150+0.07-0.084.04+0.044.4400.071.58
23W10513.113.713.113.2+0.05+0.344.792.070.410.310.06+0.040-0.02+0.024.2+0.084.400.071.59
23W09313.413.513.113.1-0.23-1.682.690.590.20.090.03+0.0600+0.064.18-0.064.3200.071.62
23W08513.113.413.113.4+0.27+2.062.751.030.210.150.03+0.20-0.02+0.184.15+0.024.3800.071.6
23W07512.913.112.813.1+0.27+2.112.810.920.180.130.03+0.110+0.07+0.183.98-0.174.3600.071.6
23W06512.813.212.812.8003.160.730.150.10.02+0.20-0.02+0.184.08+0.014.5400.071.54
23W05512.613.112.512.8+0.36+2.894.331.020.20.140.03+0.240-0.01+0.234.01-0.24.5300.071.54
23W03212.512.712.412.5001.810.360.180.050.02+0.0800+0.083.78-0.154.7300.071.48
23W02512.612.712.512.5-0.09-0.721.790.570.110.080.02+0.0200+0.023.72-0.14.88+0.010.071.43
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
23W01412.312.712.312.6+0.18+1.453.270.430.110.060.01+0.0300+0.033.71-0.034.98-0.010.061.29
22W53512.712.812.212.4-0.27-2.144.630.820.160.110.02-0.0700-0.073.67-0.07500.071.46
22W525131312.412.7-0.23-1.754.20.890.180.120.02-0.280+0.04-0.253.81-0.075.07-0.010.071.44
22W51513.113.112.812.9-0.27-2.052.40.620.120.090.02+0.0400+0.044.27+0.025.1400.081.54
22W50513.213.61313.1-0.05-0.345.121.560.310.230.05+0.100+0.14.23+05.1200.081.54
22W49512.913.312.713.2+0.45+3.535.31.740.350.250.05+0.370-0.09+0.284.14-0.215.1200.081.64
22W48512.512.912.512.7+0.23+1.83.241.270.250.180.04+0.200+0.23.78-0.15.3300.081.58
22W47512.912.912.512.5-0.36-2.83.152.290.460.320.06+0.2700+0.263.59-0.485.43-0.060.081.55
22W46512.813.612.712.9+0.14+1.067.429.891.981.460.29-0.3100-0.313.33+0.235.91+0.030.142.39
22W45512.412.912.412.7+0.36+2.914.361.110.220.160.03+0.080+0+0.083.63-0.045.6800.112.01
22W44512.212.71212.4+0.23+1.855.560.970.190.130.03-0.030+0.01-0.013.58-0.095.7200.111.99
22W43512.612.81212.2-0.41-3.236.451.950.390.260.05-0.180+0.01-0.173.6+0.025.8+0.040.122
22W42413.613.612.112.6-1.26-9.1211.43.160.790.440.11+0.240+0.04+0.283.78-0.625.79-0.420.081.4
22W41513.914.313.613.8005.213.880.780.60.12+0.130-0.02+0.123.55+0.026.41-0.490.57.79
22W40513.614.912.713.8+0.14+0.9916.448.79.737.621.52-0.170-0.06-0.223.41+0.046.39+0.840.9915.4
22W39514.515.313.413.7-0.86-5.8813.313.82.762.240.45-0.430+0.1-0.323.39-0.16.35-0.040.142.22
22W38515.115.614.514.5-0.36-2.427.259.971.991.670.33-0.310-0.09-0.43.75-0.086.45-0.040.182.76
22W37416.116.114.414.9-1.22-7.5410.910.92.731.860.46+0.210+0.11+0.333.67+0.186.53-0.320.223.32
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
22W36514.316.513.816.1+2.21+15.919.452.610.59.041.81-0.540-0.38-0.923.24+0.046.36+0.390.538.39
22W35512.513.912.413.9+1.35+10.812.25.631.130.860.17+0.220-0.09+0.133.49+0.556.32+0.10.142.22
22W34512.612.712.412.6-0.05-0.362.140.690.140.10.02+0.030-0.01+0.023.29-0.035.76+0.040.040.66
22W33512.412.712.212.6+0.23+1.824.360.560.110.080.02+0.060-0.01+0.053.2605.79000
22W32512.212.41212.4+0.14+1.13.310.550.110.070.0100-0.02-0.033.2-0.015.79000
22W31512.612.611.912.2-0.18-1.435.360.840.170.120.02-0.100-0.113.33-0.065.8000
22W30511.61311.612.4+0.8+6.8711.51.470.290.20.04+0.020+0.14+0.163.48+0.055.86-0.0200.02
22W2951212.211.511.6-0.27-2.245.60.790.160.10.02-0.070+0.01-0.063.5-0.045.800.020.4
22W2851212.411.811.9-0.09-0.745.191.170.230.160.03-0.030+0.01-0.023.66+0.015.85+00.020.39
22W27512.712.81212-0.71-5.596.641.360.270.190.04+0.110+0.02+0.133.68-0.075.8300.020.36
22W26512.71312.512.7003.50.730.150.10.02+0.020+0.02+0.043.57-0.065.9100.020.36
22W2551313.212.612.7-0.44-3.384.731.150.230.170.03-0.0600-0.063.55+05.9700.020.35
22W24513.413.513.113.1-0.22-1.662.660.790.160.120.02-0.0100-0.013.61-0.015.96+00.020.42
22W2341313.412.813.4+0.4+3.084.450.90.230.130.03+0.0200+0.013.69+0.025.97+0.010.020.4
22W22513.113.212.713-0.09-0.683.40.660.130.10.02+0.040-0.07-0.033.7+0.065.95+00.010.2
22W21512.513.312.413+0.62+56.791.040.210.150.03+0.220-0.06+0.163.65-0.025.89+00.010.19
22W20512.712.81212.4-0.36-2.786.61.260.250.180.04-0.050-0.09-0.143.33+0.145.91-0.010.010.12
22W19412.512.912.412.8+0.27+2.134.260.920.230.130.03-0.050-0.06-0.123.405.7700.020.36
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
22W18513.213.212.212.5-0.71-5.378.052.020.40.290.06-0.140+0-0.143.58+0.095.77+0.020.020.36
22W17513.413.71313.2-0.13-14.981.930.390.290.06+0.18-0.12+0.31+0.373.71-0.155.68-0.0300
22W16514.214.213.213.4-0.75-5.357.232.790.560.430.09-0.270+0.08-0.193.55-0.225.83-0.050.030.5
22W15313.814.213.414.1+0.22+1.66.071.580.530.250.08+0.200+0.23.91-0.016.0500.081.26
22W14514.214.513.713.9-0.4-2.85.594.420.880.70.14-0.020-0.01-0.023.73+0.086.07+0.030.081.34
22W13513.814.413.614.3+0.53+3.875.815.131.030.810.16-0.320+0.01-0.323.75-0.035.99-0.010.050.83
22W12513.813.913.113.8-0.04-0.325.472.450.490.370.07-0.1700-0.174.08-0.036.02-0.110.061.01
22W11514.114.113.413.8-0.27-1.895.053.420.680.530.11-0.250+0.03-0.234.24-0.036.06-0.150.172.87
22W10414.314.614.114.1-0.13-0.944.063.020.750.490.12+0.44+0+0+0.444.46-0.466.09-0.010.325.29
22W09515.115.213.814.2-0.8-5.339.176.021.20.970.19+0.77+0+0.1+0.874.19-0.626.54-0.090.335.06
22W08515.515.914.615-0.44-2.878.6214.92.982.550.51-0.420+0.02-0.43.76+0.227.17-0.130.425.9
22W07513.715.413.515.4+2.13+1614.78.761.751.460.29-0.130-0.21-0.343.87+0.066.94-0.070.557.97
22W05314.214.213.213.3-0.84-5.966.94.141.380.630.21-0.36+0.01+0.08-0.273.73-0.26.88-0.120.629.06
22W04515.81614.114.2-2.09-12.811.721.64.323.60.72-0.14+0.11-0.29-0.324.09-0.287.08-2.070.7410.4
22W03517.419.116.216.2-1.15-6.6316.346.79.339.31.86-0.290-0.21-0.53.95+0.327.36-0.942.8138.2
22W02514.818.61417.4+3.02+2131.854.110.810.72.13+0.390-0.11+0.274.21+2.487.04+3.633.7653.3
22W01413.614.613.514.4+0.89+6.588.554.0110.640.16+0.070+0+0.073.88+0.164.56+0.030.122.66
21W52513.213.81313.5+0.18+1.336.332.880.580.440.09-0.1100-0.113.82+0.244.4+00.091.98
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
21W51512.913.412.713.3+0.44+3.455.171.660.330.240.05-0.130-0.04-0.173.94+0.054.1600.082.04
21W50512.612.912.612.9+0.27+2.112.110.70.140.10.02-0.020-0.01-0.034.08-0.044.1100.082.07
21W495131312.612.6-0.36-2.743.420.710.140.10.02-0.100-0.114.09-0.014.1600.082.05
21W4851313.212.713-0.13-1.023.731.090.220.160.03-0.240+0.02-0.224.16-0.134.17-0.040.092.06
21W47513.213.31313.1-0.22-1.672.671.480.30.220.04-0.020+0-0.024.41+0.084.3-0.050.122.81
21W46513.513.813.313.3-0.04-0.333.992.950.590.450.09+0.230+0.04+0.274.49-0.194.22-0.080.174.1