≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6442 光聖 (還原股價) / K線圖(周)

6442 光聖

日期: 09/16權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15751510+65+4.3%6.29%151516101515
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,50339.32億5,000501股/筆15719.4644.820.35
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)
2,40837.16億9,307259張/筆1543-80 (-5.03%)

連續漲跌: 連3跌→漲  ( +65元 / +4.3%)

財報評分: 最新72分 / 平均53分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 〈台股開盤〉電金傳同步下殺 重挫逾900點摜破4萬6大關 (Anue鉅亨 09/11 10:04)

• 油價、通膨、升息三大利空怎辦？ 不要光站在那裡 要站在~光這裡！ (Anue鉅亨 09/11 09:39)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 〈焦點股〉業績亮眼推升股價上揚 光聖、前鼎逆風強漲半根停板 (Anue鉅亨 09/10 12:31)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 美股光通訊Lumentum帶頭飆！4台廠挾CPO題材齊亮燈　大立光漲半根 (ETtoday新聞雲 09/09 09:52)

• 光聖受邀參加凱基證券2026年第三季投資論壇 (公告訊息 09/08 15:22)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 台美股乖離擴大，補跌壓力浮現? 下半場靠「低基期」抗震補漲！ (Anue鉅亨 09/02 16:19)

• 〈焦點股〉法人連買挹注+半導體展加溫 光聖、光環聯袂發光登漲停 (Anue鉅亨 09/02 13:23)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 利多齊發台股卻攻不動？資金棄高就低！低基期概念正浮現補漲訊號 (Anue鉅亨 08/27 17:04)

• 聯亞VS華星光誰更強？【CPO爆發倒數】9檔黑馬股出列！ (Anue鉅亨 08/26 09:02)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 台股月線失而復得 量縮震盪現轉機？ 半導體展前夕「高勝率名單」準備接棒！ (Anue鉅亨 08/25 15:51)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 台股量縮外資防禦、本土調節？ 下週進入關鍵期，台積電撐盤後資金輪動看「三大族群」！ (Anue鉅亨 08/21 16:25)

• 反彈行情進入分化期！量縮橫盤短打勝率最高，兩大強勢主流「二次買點」浮現！ (Anue鉅亨 08/20 17:07)

• 【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)

• 【獨家揭秘】第三季最狂主流！ 10檔最具爆發力的飆馬股在這！？ (Anue鉅亨 08/14 09:07)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 巨頭震盪、資金大搬家！盤面強勢股數量飆升，關鍵支撐確立後的選股新邏輯 (Anue鉅亨 08/12 17:10)

• 光聖為子公司背書保證，符合「資金貸與及背書保證處理準則」第25條第一項第四款 (公告訊息 08/12 16:29)

• 光聖2026年度第二季合併財務報告業經提報董事會 (公告訊息 08/12 14:33)

• 台積電最後一單爆1.7萬張拉漲20元收最高2415　台股收漲397點 (ETtoday新聞雲 08/12 13:34)

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 9400億量縮藏玄機！獨家數據曝賣壓轉折，兩大霸主營收創高「這時機」發動？ (Anue鉅亨 08/10 17:16)

• 台股爆1.14兆上影線，解套賣壓出籠？震盪休整期「這產業」浮現分批卡位契機！ (Anue鉅亨 08/05 18:07)

• 中國光收發器恐遭美封殺 這些光通訊台廠有望喜迎轉單商機 (Anue鉅亨 08/05 15:39)

• AI資金回流誰受惠？ 點名9檔CPO、記憶體、散熱飆股 (Anue鉅亨 08/05 09:55)

• 光聖2026年第2季合併財務報告董事會召開日期 (公告訊息 08/04 17:47)

• 信用管制放寬、資金暗中轉移！盤面主力換手，下一波評價修復行情在這裡 (Anue鉅亨 08/04 17:33)

• 〈台股盤後〉震盪逾千點成交量重回兆元 守住4萬3小跌25點未能站穩月線 (Anue鉅亨 08/04 14:15)

• 〈焦點股〉亞馬遜財報亮眼持續加碼AI基建 光通訊股多檔齊嗨漲停 (Anue鉅亨 08/04 13:04)

• 股后川湖連飆3根！　12檔千金股衝漲停 (ETtoday新聞雲 08/04 10:47)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 〈焦點股〉輝達宣布CPO步入量產 激勵光通訊族群多檔亮燈漲停 (Anue鉅亨 08/03 13:21)

• 股王、股后飆漲停！千金股18檔亮燈　信驊抱一張賺145萬 (ETtoday新聞雲 08/03 10:13)

• 〈焦點股〉台股史詩級大反攻 光通訊族群跌得深彈得高多檔亮燈漲停 (Anue鉅亨 07/31 13:24)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 〈焦點股〉受Lumentum、Coherent重挫影響 光通訊綠光罩頂逾10檔哀嚎跌停 (Anue鉅亨 07/29 12:38)

• 〈焦點股〉輝達傳收購「暗光纖」 點火光通訊股 聯亞連2天漲停 (Anue鉅亨 07/23 13:34)

• 融資維持率洩底？大盤去槓桿後的「絕佳買點」曝光，Google財報週接棒爆發！ (Anue鉅亨 07/22 17:17)

• 〈台股盤後〉台積電翻黑拖累4萬5攻關 續漲592點成交量還是未過兆元 (Anue鉅亨 07/22 13:54)

• 〈焦點股〉美國光通訊大廠雙飆客發威 激勵聯亞、光聖漲停率族群滿堂紅 (Anue鉅亨 07/22 12:15)

• 輝達傳秘密收購全美「暗光纖網路」　台廠光通訊股嗨翻7檔漲停 (ETtoday新聞雲 07/22 11:16)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6442 光聖 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577周｜股價已還原
周成交價: 1575元 (-95元/ -5.69%)成交均張: 2,238張/日成交均額: 35.2億元/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26高
-
連2跌
(-180元/ -10.3%)
第117高
近7周新低
第44高
近7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
1575元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年20年今年
01/02
~09/16
起算價16701700179516301819183484733865.632.438.8--1348
漲跌價-95-125-220-55-244-259+728+1237+1509+1543+1536--+227
漲跌幅-5.69%-7.35%-12.3%-3.37%-13.4%-14.1%+86%+365%+2300%+4759%+3963%--+16.8%
振幅10.8%18.8%23.1%30.1%63.8%78.5%209%660%3744%7675%6441%--113%
成交張數6,7131.28萬3.2萬6.54萬16.6萬34.4萬77.5萬170萬261萬302萬328萬--47.5萬
成交金額106億212億558億1,097億2,608億6,237億1.14兆1.65兆1.84兆1.86兆1.87兆--8,395億
週轉率8.34%15.9%39.8%81.3%206%428%964%2113%3249%3752%4079%--591%

* 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
26W3831620168515051575-95-5.6910.86.712.2410635.2+0.7-0.23-0.07+0.432.9-0.244.1300.030.63
26W3751770186016701670-85-4.8410.813.52.6923647.2-0.47+0.26-0.02-0.2232+0.154.37-0.010.030.62
26W3651575192015601755+140+8.6722.322.44.4739278.5+0.52+0.47+0.14+1.1332.5+0.14.22+0.020.040.95
26W3551510169514301615+90+5.917.411.92.3919138.1+0.18-0.32+0.02-0.1331.9-0.124.12-0.020.020.53
26W3451605170514751525-35-2.2414.713.82.7621743.5-0.55+0.16+0.03-0.3531.8-0.134.24+00.040.9
26W3351380167013651560+235+17.72315.83.1724348.6-0.38+0.850+0.4732.4-0.284.37+0.010.040.85
26W3251175149511751325+170+14.727.715.63.1221643.1-0.91-0.330-1.2432.6+0.554.65+00.030.62
26W3151345138510001155-170-12.829.19.361.8711122.1+0.05+0.06-0.01+0.133.4-0.54.11+0.020.030.63
26W3051300149511701325+25+1.922512.62.5317134.3-1.21+0.04-0.02-1.1932.9+0.384.6+00.010.22
26W2951452146212301300-167-11.415.810.52.114128.2+0.79-0.14-0.09+0.5734.3-0.714.22+0.010.010.21
26W2841661169514281467-159-9.7616.58.82.213734.4+0.260-0.05+0.2132.6-0.244.93-0.0100.02
26W2751616167114721626-39.7-2.3811.910.52.116933.8+0.1-0.23-0.07-0.231.3-0.255.17-0.040.010.19
26W2651988216116661666-263-13.625.713.72.7526553-1.06-0.53+0.03-1.5631.4-1.025.42-0.030.050.92
26W2541894193818091928+89.2+4.857.012.630.6650.112.5-0.07-0.1+0-0.1632.9+0.046.44-0.030.081.27
26W2451834209716901839-198-9.73206.371.2712224.3-0.28-0.09-0.03-0.3933+0.086.45+00.121.8
26W2351839218118192037+208+11.419.817.73.5435971.9+1.37-0.1+0.01+1.2833.8+0.436.38+0.010.111.79
26W2251884228518141829-29.7-1.625.326.45.27541108-1.06+0.620-0.4431.6+0.065.94+0.010.11.73
26W2151685191316761859+134+7.7613.813.22.6423947.8-1.53+0.39+0.04-1.132.5+0.745.88+00.091.55
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
26W2051918210216851725-223-11.521.417.43.4832665.1+0.91-1.79+0.04-0.8434.7+0.435.15-0.020.091.73
26W1952201220118441948-144-6.8717.18.931.7918136.2-0.8-0.4-0.03-1.2333.3+0.24.72-0.060.112.33
26W1841923209716852092+228+12.222.17.121.7813533.8+1.73-1-0.02+0.7134.6-0.14.52+0.130.173.81
26W1752191243918041864-273-12.829.715.83.1635270.4+0.7-1.11-0.06-0.4732.5-0.124.62-0.130.040.84
26W1652360237920132137-169-7.3115.921.54.346693.1-1.21-1.01-0.05-2.2831.8+0.924.74+0.040.173.52
26W1542057230520272305+322+16.21412.13.0226465.9+0.56-0.18+0.07+0.4533.4+0.043.82+0.040.133.45
26W1442052216118841983-114-5.4413.211.82.9424060.1-0.52+0.24-0.18-0.4732.6-0.233.8+0.030.092.45
26W1351889225118342097+69.4+3.4220.516.63.3234168.1-1.29+1.16-0.05-0.1733.1-0.034.03+0.030.061.59
26W1251695202716662027+352+2121.63.440.6963.312.7+0.17+0.04-0.01+0.1934.6-0.324.05-0.160.040.94
26W1151695182416011676-203-10.811.94.190.8471.814.4+0.02-0.28+0.04-0.2234.4-0.354.37-0.180.24.48
26W1052013251818791879-248-11.730.125.45.07551110-0.39+0.79-0.04+0.3734.6+0.484.7200.388.02
26W0941973224119632127+193+1014.44.251.0688.122+0.15+0.04-0.03+0.1635.2+0.134.24+0.080.389.05
26W0731785198317401933+253+1514.53.371.1264.321.4+0.490+0.08+0.5735.1-0.194.11+0.020.37.32
26W0651730184415811680-89.2-5.0414.813.42.6823547-0.29-0.1+0.01-0.3734.5+0.114.3-0.050.286.51
26W0551353182912841770+426+31.740.621.24.2334669.2+2.49-0.03-0.04+2.4235-0.774.19-0.010.337.97
26W0451244135811901343+99.1+7.9713.517.93.5723146.3+0.68+0.3-0.08+0.931.9-0.44.96+00.357.02
26W0351378144312291244-144-10.415.420.24.0427454.8-1.18-0.12+0.02-1.2830.8-0.165.36-0.050.356.48
26W0251378139312541388+19.8+1.4510.116.43.2821943.7+0.42-0.18+0.12+0.3732.3-0.045.5200.397.12
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
26W0141309142812641368+64.4+4.9412.514.43.619749.1+0.19+0.32+0.03+0.5431.9+0.195.56-0.010.47.13
25W5241165132911651304+159+13.914.313.83.4417243.1-1.17+0.5+0-0.6732.1-0.025.37-0.020.47.52
25W5151299142310961145-183-13.824.618.43.6722645.3-1.63-0.12+0.07-1.6933.5-0.545.39-0.030.437.96
25W5051190132911651329+154+13.113.94.320.8654.210.8-0.22-0.14+0.06-0.335.8+0.565.93-0.010.467.75
25W4951190128911651175-4.96-0.4210.54.660.9356.911.4+0.12-0.570-0.4536.2+0.155.37-0.040.478.81
25W4851170135311401180+69.4+6.2519.230.16.0238176.3-0.07+0.19-0.1+0.0235.9-0.065.21-0.010.519.86
25W475101111359831110+124+12.615.529.95.9831963.9+1.67+1.06-0.08+2.6636-0.845.27-0.050.5310
25W4658881036874986+106+1218.434.86.9633667.2+1.65+0.54+0.16+2.3534.3+0.46.12-0.040.589.45
25W455938952850880-50.6-5.4311173.415530.9-0.97+0.23-0.08-0.8132.8-0.045.71-0.10.6210.8
25W445808996808931+144+18.323.940.98.1838276.4+1.54+1.45+0.06+3.0533.8-0.155.75+0.150.7112.3
25W434793865785787+0.99+0.1310.1184.5115137.8-0.16+0.12+0.04-0.0132.2+0.545.91+00.569.45
25W425833907754786-93.2-10.617.4234.618837.6-1.33-0.74-0.02-2.132.4+0.215.37-0.070.5610.4
25W413829920814879+57.5+712.917.35.7515451.2-1.11+0.76-0.09-0.4434+0.275.16+0.030.6212.1
25W404764834752822+63.5+8.3710.89.322.337518.7-0.58+0+0.08-0.535.1+0.144.89+0.040.5912.1
25W395813855747758-47.6-5.913.415.13.0112224.5-0.07-0.22-0.05-0.3435.7-0.184.75-0.070.5611.8
25W385898898801806-87.2-9.7710.919.53.8916532.9-1.15-0.47-0.17-1.835.6+0.214.93-0.120.6312.7
25W375952967885893-32.7-3.538.7819.63.9218136.3+1.16-0.97-0.11+0.0737.1-0.314.72-0.160.7515.8
25W3659061011875926+9.91+1.0814.843.98.7942284.4-0.12+0.92-0.15+0.6635.6-0.185.03-0.020.9118.1
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
25W355810935805916+148+19.216.932.26.4428456.8+0.55+0.11+0.12+0.7836+0.45.21+0.20.9317.8
25W345797867767768-21.8-2.7612.535.27.0529158.3+1.1-0.12-0.18+0.835.7-1.14.81-0.120.7315.2
25W335592790592790+183+30.232.734.26.8324148.2-1.5+0.08+0.27-1.1534.2+0.845.9+0.440.8514.3
25W325595652584607+0.99+0.1611.34.410.8827.25.43-0.840-0.04-0.8836.4+0.495.07-0.020.418.01
25W315597624572606+8.92+1.58.644.80.9629.15.82-0.59-0.02+0.07-0.5437.2+0.324.58-0.20.439.41
25W305505613504597+109+22.222.350.11028456.8+3.49+1.89+0.02+5.437.9+0.614.26+0.550.6314.8
25W295433488425488+57.5+13.314.69.31.8643.18.62+0.970+0.12+1.0933.1+0.033.66+0.080.092.38
25W285434455417431-2.92-0.678.6312.82.5657.611.5-1.31-0.470-1.7931.9+0.463.63-0.1400.06
25W275465472433434-30.1-6.58.498.451.6939.57.89-0.72-0.09-0.01-0.8233.6-0.083.17-0.040.144.36
25W265429479428464+21.9+4.9511.713.42.6863.212.6-0.250-0.04-0.334.9+0.353.25+0.020.185.38
25W255460490441442-16.5-3.6110.818.33.6688.217.6-0.65+0.1+0-0.5535.2+0.22.9-0.060.155.3
25W245481493457459-8.75-1.877.719.73.9497.319.5-0.72-0.1+0.02-0.7936+0.012.7-0.060.228.1
25W235439481401467+17+3.7817.820.24.0591.218.2-0.52-0.19+0.07-0.6437+0.222.7-0.030.2810.3
25W224442460442450+9.73+2.214.192.230.5610.32.58-0.290-0.01-0.337.8+0.062.48+00.3112.4
25W215446447427441-1.95-0.444.511.70.347.631.53+0.380-0.01+0.3738.2-0.22.42-0.090.3112.7
25W205424459412442+27.7+6.6811.330.76.1413827.5-0.21+0.73+0.03+0.5537.7-0.12.62+0.060.3915
25W195367415325415+53.5+14.824.831.16.2211723.5+0.4-0.03+0.07+0.4437.8-0.012.71+0.220.3312.1
25W184344372338361+21.9+6.451010.72.6738.79.68+0.24+0.21+0.02+0.4737.2+0.052.73-0.030.113.96
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
25W175332346314339+4.86+1.459.45183.5961.312.3+0.39-0.28+0+0.1137.1-0.242.68+0.040.135.01
25W165314354308335+27.2+8.861518.13.6361.912.4+1.11-1.090+0.0236.5-0.062.92+0.040.093.05
25W155355355285307-87-22.117.84.930.9915.33.06-0.2-0.620-0.8334.9-0.432.98-0.030.051.68
25W143407419391394-37.4-8.676.427.032.34299.66+0.63-0.31-0.03+0.2935.2-0.313.41+0.030.082.23
25W135478494429432-38.9-8.2613.78.971.7943.18.62-0.34+0.2+0.01-0.1334.3+0.13.71+0.040.051.29
25W125481495457471-5.35-1.127.979.671.9347.29.45-0.43-0.03+0.01-0.4434.6+0.033.61-0.4100.08
25W115467491432476+6.32+1.3512.615.83.1675.615.1+0.73+0.48+0.05+1.2635.1-0.443.59-0.090.4211.6
25W105464489442470-5.84-1.239.82112.2153.510.7-0.31+0.07+0.01-0.2334.2-0.24.03-0.190.5112.7
25W094508521468476-43.8-8.4310.26.741.6834.28.56-0.41-0.19+0.01-0.5934.7+0.074.23-0.080.716.5
25W085545550498519-20.4-3.789.7312.32.4765.713.1-0.43-0.38-0.01-0.8235.2-0.144.16-0.170.7818.8
25W075541602513540-0.97-0.1816.519.83.9611422.8-1.06+0.44-0.04-0.6635.7+1.024.3+0.120.9522
25W065551568497541-71-11.611.612.32.466713.4-0.85-0.08-0.11-1.0437.4+0.643.28+0.040.8325.3
25W043569612549612+43.8+7.71111.730.5810.53.49+0.05+0.19-0.05+0.1938.5-0.152.64-0.030.830.1
25W035574594530568-21.4-3.6310.92.280.46132.61-0.02+0.08+0.06+0.1238.4-0.322.79-0.240.8229.5
25W025566606537589+35+6.3212.515.63.1291.618.3+0.07+0.34+0.1+0.5138.4-0.043.12+0.071.0634
25W014625648549554-76.8-12.215.611.22.869.117.3-0.16-0.17-0.15-0.4838.4+0.143.15-0.060.9931.4
24W525570643570631+69+12.3131.450.299.111.82+0.20+0.06+0.2538.6-0.23.02+0.041.0635
24W515589589525562-47.7-7.8110.52.440.49142.8+0.080+0.18+0.2638.4-0.553.21-0.421.0231.7
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
24W505496620491610+118+23.926.344.68.9125851.6+2.14+1.02+0.05+3.2238.7-0.233.76+0.581.4438.3
24W495492523478492+0.97+0.29.1120.54.110521-0.03+0.29+0.03+0.2935.8+0.013.99-0.050.8621.6
24W485494527468491+0.97+0.212.120.94.1910721.3-0.07+0.19-0.02+0.1135.9-0.083.99-0.060.9122.9
24W475488527462490-3.89-0.7913.214.52.9173.514.7-1.29+0.1-0.01-1.236.2+0.044.07+0.040.9723.8
24W465514520488494-14.6-2.876.313.270.6517.13.42+0.92+0-0.03+0.937.7-0.364.03-0.010.9323.2
24W455478520469509+30.6+6.4110.823.34.6612024+1.14+0.22+0.07+1.4336.8-0.524.39-0.010.9421.4
24W444472482429478+6.32+1.3411.3348.516140.2-0.38+0.28-0.12-0.2135.4+0.294.91+0.220.9519.4
24W435434520433472+43.3+10.120.446.99.3723246.3+0.68+0.28+0.09+1.0436.2-0.324.62-0.040.7315.8
24W425415471410428+17.5+4.2614.846.69.3121142.2-0.18+0.59-0.06+0.3635.2+0.084.94+0.040.7715.6
24W414354439347411+59.8+172631.17.7612731.8+1.11+0.39+0.11+1.6135.4-0.14.86+00.7315.1
24W403360369346351-13.6-3.736.277.642.5528.19.38+0.250-0.01+0.2333.7-0.224.95-0.070.7314.7
24W395362387351365+7.29+2.0410.1224.482.716.5-0.4+0.32+0.03-0.0533.7+0.485.17+0.150.815.5
24W384331370326357+29.7+9.0513.422.95.7282.820.7-0.110+0-0.1134.2-0.164.6900.6513.8
24W375351364318328-34-9.4112.822.94.5879.515.9+1.040-0.16+0.8933.9-0.364.85+0.10.6513.3
24W365403416342362-35-8.8218.623.74.7491.718.3+0.99-0.01+0.01+0.9933.1-0.675.21+0.080.5410.4
24W355449462396397-41.3-9.431537.57.4916833.6-2.040-0.12-2.1631.8+0.25.88+0.190.467.81
24W345389446384438+49.1+12.61631.36.2613527+0.690-0.03+0.6633.9-0.15.67+0.080.274.76
24W335334412331389+55.9+16.824.431.36.2612024-0.96-0.12+0.03-1.0532.7+1.025.77-0.040.193.36
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
24W325424448333333-134-28.624.720.64.1279.715.9-0.79-0.22-0.1-1.133.9+0.474.75+0.190.234.93
24W315418503386467+48.6+11.627.91.590.327.231.45+0.190+0.09+0.2834.7-0.334.28+0.030.051.1
24W303484484378418-99.6-19.220.51.440.486.22.07+0.08+0.01+0.1+0.1934.4-0.264.61+0.010.020.41
24W295473540450518+58.6+12.819.618.93.7997.819.6-0.2+0.02-0.04-0.2134.5-0.074.87-0.760.010.16
24W285383479357459+34.8+8.2128.724.84.9510721.4+0.11+0.130+0.2334.7+0.024.94-0.280.7715.6
24W275329424306424+98.7+30.336.427.55.510420.7+0.26+0.18-0.07+0.3834.8+0.644.92+0.361.0521.3
24W265309342291326+20.3+6.6616.56.411.2821.44.28-0.20-0.04-0.2433.9+0.344.28-0.030.6916.2
24W255287306259305+31.9+11.717.23.760.75112.21+0.270-0.02+0.2634.2-0.423.94-0.410.7218.4
24W244254273239273+34.8+14.614.611.92.9830.67.66-0.360+0.14-0.2333.8-0.484.36+0.241.1426.1
24W235177245177239+62.9+35.838.8336.5975.415.1+0.50-0.26+0.2434.5+0.584.84+0.550.918.6
24W225166176165176+11.1+6.766.761.90.383.360.67-0.040+0.12+0.0833.8-0.484.26-0.030.358.24
24W215174177161165-7.74-4.498.993.410.685.961.19-0.190+0.16-0.0333.9-0.344.74-0.10.388
24W205165177161172+8.23+5.019.737.281.4612.82.56+0.680+0.04+0.7334.3-0.675.08-0.060.489.48
24W195159172155164+8.23+5.2810.951.610.387.917.6+0.980+0.05+1.0333.6-0.565.75+0.10.549.45
24W184125166122156+32.9+26.836.268.817.210626.6+1.630+0.11+1.7432.2+0.226.31+0.340.447.04
24W175124140118123-1.45-1.1717.516.23.2321.64.33-1.710-0.01-1.7229.7+0.936.09+0.030.11.73
24W165135137124124-14-10.19.799.151.8312.32.47+0.060-0.1-0.0331.7-0.285.16+0.080.081.45
24W155132144131138+6.77+5.159.9324.54.91357+0.850+0.02+0.8731.6-0.275.43-0.2500
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
24W143136140131132-4.36-3.26.7611.43.7915.75.25-0.910+0-0.930.3-0.035.71-0.040.254.33
24W135126141124136+10.6+8.4913.9285.5938.47.68-0.97+0.04+0.02-0.9231.5+0.565.74+0.020.295.02
24W125117131117125+10.2+8.8212.217.63.5222.24.45-0.66+0.02-0.03-0.6732.7+0.265.18-0.030.265.12
24W115124138111115-12.6-9.8521.613.92.7817.63.51-2.01+0.06-0.02-1.9633.7-0.064.92-0.130.295.98
24W105150150128128-17.4-1215.36.381.289.191.84+0.530-0.01+0.5236.3-0.194.98-0.60.428.52
24W094141145133145+4.36+3.098.934.181.056.041.51+0.750+0.07+0.8240.4-0.155.17-0.151.0319.9
24W085111156102141+32.4+29.950.4551174.915+1.320-0.17+1.1539.5-1.915.32+0.331.1822.2
24W07291.210889.5108+18.5+20.62111.45.711.85.92+0.670-0.14+0.5337.7+0.047.23+0.240.8511.8
24W06190.992.488.989.9-0.1-0.113.874.244.243.983.98-0.230+0.02-0.2136.8+0.157.19-0.010.618.52
24W05572.997.371.390+17.8+24.735.946.59.2941.58.29+2.33-0.04+0.03+2.3237.1-1.457.04+0.10.628.82
24W04568.873.467.972.2+3.29+4.787.876.21.244.570.91+0.82-0.08-0.06+0.6732.4-0.338.49+0.040.526.15
24W0356769.666.468.9+2.13+3.194.785.131.033.620.72+0.55-0.08+0.05+0.5231.2-0.538.83+0.070.485.43
24W02567.469.162.566.8+0.39+0.589.914.410.8830.6+0.06+0.01+0.15+0.2230.4-0.219.36+0.410.414.41
24W01467.869.46666.4-1.65-2.424.981.950.491.360.34+0.35+0.01-0.05+0.3130-0.249.57-0.0400
23W52562.469.561.668+6.1+9.8412.74.260.852.940.59+0.73+0.01+0.1+0.8330.2-0.079.81+0.030.040.45
23W51563.765.261.961.9-2.32-3.615.121.420.280.930.19-0.160+0.1-0.0729.1-0.019.88-0.020.020.18
23W50565.267.66464.3-0.19-0.35.562.990.62.020.4-0.220+0.05-0.1729.2-0.029.89-0.030.040.43
23W4957272.863.564.5-7.55-10.512.93.750.752.620.52-0.210+0.04-0.1729.3-0.039.91-0.050.070.74
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
23W48569.773.468.672+2.32+3.336.814.730.953.490.7+0.1800+0.1829.6-0.19.94-0.010.121.21
23W47568.875.768.869.7+0.97+1.411012.32.459.281.86-0.4600-0.4629.4+0.241000.131.29
23W46567.6716768.7+1.45+2.166.044.510.93.220.64+00+0+030.1+0.049.8-0.050.131.37
23W45573.375.36767.3-5.03-6.9611.58.591.726.351.27-0.350+0-0.3530.1-0.059.77-0.170.191.91
23W445787869.972.3-5.42-6.9710.5234.617.63.52-0.89+0+0-0.8830.5+0.79.8200.353.6
23W4357288.868.977.7+5.71+7.9327.751.410.342.88.56+1+0.04+0.02+1.0631.9-0.119.12+0.090.353.88
23W42572.578.368.172+0.1+0.1314.124.14.8218.43.68-0.19+0.080-0.1130.3-19.24-0.010.262.87
23W41372.17465.571.9-0.19-0.2711.810.33.447.462.4900-0.04-0.0430.5-0.3810.200.272.66
23W40574.378.171.472.1-1.55-2.19.0716.53.312.82.56-0.050-0.07-0.1230.4-0.4210.6-0.050.272.56
23W39472.581.168.673.6+3.87+5.5517.934.18.5226.66.64+0.070-0.04+0.0330.5+0.4611+0.120.322.91
23W38565.271.662.869.8+4.16+6.3413.4132.619.071.81-0.140+0.02-0.1230.3+0.110.6+0.110.21.88
23W37556.866.952.465.6+9.58+17.125.981.65.251.05-0.070+0.19+0.1230.5-0.1610.5+0.080.090.86
23W36557.658.353.356-1.74-3.028.541.70.340.980.2-0.0600-0.0630.5+0.0710.6+00.010.11
23W3555959.956.957.8-1.26-2.135.081.110.220.670.13-0.3200-0.3230.6+0.110.600.010.1
23W34562.164.257.359-3.1-4.9811.11.630.331.030.21+0.0200+0.0230.5+0.1310.500.010.12
23W33558.66756.762.1+2.71+4.5617.32.730.551.730.35-0.410+0-0.4130.4+0.2510.300.020.15
23W32562.469.156.859.4-2.9-4.6619.74.40.882.850.57-0.120-0.01-0.1331+0.6110.1+0.010.020.19
23W31475.677.661.962.3-11.6-15.721.22.390.61.750.44+0.070-0.03+0.0431.3+0.039.47-0.020.010.11
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
23W30573.674.466.373.9+1.26+1.7311.22.940.592.150.4300+0.03+0.0331.2+0.279.44-0.050.030.35
23W29566.580.366.572.7+12.2+20.222.9183.6113.92.78+0.040+0.06+0.131.2+0.279.18+0.080.080.86
23W28551.360.548.960.5+9.04+17.622.55.861.173.570.71-0.1500-0.1531.2+0.378.91-0.0100
23W27548.452.948.151.4+3.01+6.239.921.750.350.940.19+0.1900+0.1931.4+0.258.54+00.010.11
23W26547.950.746.748.4+0.47+0.988.250.850.170.440.09-0.0800-0.0931.2+0.048.2800.010.07
23W25348.148.447.547.9-0.47-0.971.950.140.050.070.02-0.0400-0.0431.308.24+00.010.11
23W24547.949.647.148.4-0.28-0.585.220.730.150.380.08-0.100-0.131.3+0.388.24+00.010.1
23W23549.449.546.948.7-1.04-2.085.30.530.110.270.05+00+0+031.5-0.027.86-0.010.010.09
23W22548.650.148.549.7+1.13+2.333.290.530.110.270.05+0.090+0+0.0931.5+0.17.8800.010.18
23W21547.4494748.6+1.13+2.384.070.460.090.240.05-0.010+0-0.0131.4-0.017.78+00.020.22
23W20545.24843.247.5+2.5+5.5510.81.070.210.520.1-0.20+0.01-0.1831.4+0.167.79+00.020.21
23W19553.253.24445-7.11-13.717.71.820.360.940.19-0.50-0.07-0.5731.6+0.197.63-0.060.010.14
23W18447.152.44752.1+4.71+9.9411.32.320.581.250.31+0.270+0+0.2732.4+0.257.44+0.060.070.95
23W17548.149.244.747.4-0.85-1.769.370.960.190.470.09-0.2900-0.2932+0.187.200.010.11
23W16550.752.948.248.2-2.17-4.39.352.160.431.170.23-0.140+0-0.1432.4+0.417.02+0.010.010.11
23W15551.751.950.150.4-1.32-2.553.461.630.330.880.18+0.160+0+0.1633.5+0.116.61000.02
23W14250.853.850.451.7+0.94+1.866.681.480.740.820.41-0.2700-0.2733.3+0.236.5+000.02
23W13551.251.44950.8-0.38-0.744.791.940.391.030.21+0.340+0.01+0.3433.7+0.276.27000
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
23W12546.85246.351.1+4.66+1012.24.720.942.50.5+0.650+0+0.6533.3+0.16-0.0100.05
23W11547.147.743.646.5-0.33-0.78.752.580.521.290.26-0.0700-0.0732.5+0.125.9+0.010.010.19
23W10548.24946.746.8-1.13-2.364.721.40.280.710.14+0.0500+0.0532.6+0.165.78000.07
23W09347.148.246.647.9+0.85+1.83.40.750.250.380.13+0.2200+0.2232.5-0.135.62000.07
23W08545.748.845.747.1+1.41+3.096.83.080.621.550.31-0.230+0.01-0.2232.2+0.055.7500.010.14
23W0754546.644.745.7+0.47+1.044.170.940.190.450.09+0.1200+0.1232.6-0.035.700.010.14
23W06544.946.944.645.2+0.28+0.635.142.160.431.040.21+0.190+0+0.1932.4+0.185.7300.010.14
23W05544.946.644.344.9+0.99+2.255.1420.40.970.19+0.350+0.01+0.3632.1+0.055.5400.010.22
23W0324244.341.843.9+1.69+4.015.910.550.280.250.13+0.1100+0.1131.6-0.015.5-0.010.020.31
23W02542.644.44242.2-0.14-0.335.671.310.260.60.12-0.2100-0.2131.5+0.145.500.020.45
23W01440.842.840.842.4+1.32+3.214.930.710.180.320.08-0.1600-0.1631.8+0.055.37+00.030.48
22W53543.24440.841.1-2.12-4.917.521.030.210.460.09-0.250+0.01-0.2432+0.025.32+00.020.45
22W52547.147.542.743.2-4-8.4810.21.670.330.80.16+0.230-0.02+0.2132.3-0.145.3+00.020.43
22W51547.549.346.747.2-0.28-0.65.562.650.531.360.27-0.030+0.02-0.0232-0.25.43-0.010.020.33
22W50549.749.746.347.5-1.88-3.826.874.30.862.190.4400+0.06+0.0632-0.065.63-0.010.020.44
22W49542.251.64249.3+7.16+1722.720.94.1710.62.13-1.7400-1.7432.1+0.25.69+0.010.030.54
22W48542.743.94242.2-0.24-0.554.442.280.461.040.21+0.1800+0.1834.6-0.095.4900.020.31
22W47542.14440.742.4+0.28+0.677.715.381.082.40.48-0.080+0-0.0834.3+0.385.58-0.010.020.39
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
22W46539.842.138.942.1+2.4+6.048.064.540.911.960.39+0.940+0+0.9434.4+0.125.200.030.6
22W45536.541.836.539.7+3.58+9.914.66.251.252.630.53-1.660+0-1.6633+0.525.08+00.030.65
22W44536.837.935.636.2+0.05+0.136.391.580.320.620.12-0.040+0.01-0.0335.4+0.124.56+0.020.030.66
22W43538.440.136.136.1-2.68-6.9210.22.420.480.980.2-0.30+0-0.2935.5+0.124.4300.010.32
22W424424237.638.8-5.13-11.710.12.780.71.170.29+1.030-0.01+1.0235.9-0.44.32-0.030.010.32
22W41542.846.142.843.9-0.24-0.537.362.810.561.330.27-0.20-0.03-0.2334.5-0.074.72+00.040.87
22W40545.546.841.944.2-2.92-6.210.53.930.791.860.37+0.8900+0.8934.8-0.434.8+00.040.75
22W39553.2544747.1-5.84-1113.26.911.383.710.74+0.560-0.09+0.4733.5+0.065.23-0.050.030.65
22W38554.454.649.952.9-1.04-1.928.739.361.875.21.04+0.070-0.01+0.0732.7+0.065.17-0.20.081.62
22W37458.461.552.854-3.86-6.68158.472.125.11.27+0.480+0.01+0.532.6-0.125.12-0.140.285.51
22W36560.862.656.857.8-4.9-7.819.3113.62.728.731.75-1.170+0-1.1731.9+0.525.24-0.150.428.02
22W35558.866.955.662.7+3.95+6.7319.136.47.2823.84.77+1.080+0.06+1.1433.3+0.454.71+0.130.5712.2
22W345586555.458.8+0.38+0.6516.530.76.1419.53.91-0.53-0.13+0.01-0.6631.8+0.274.26-0.030.4410.4
22W33561.262.555.458.4+0.19+0.3212.356.611.335.67.13-0.950+0-0.9432.4+1.623.99-0.250.4711.9
22W32553.258.250.858.2+6.59+12.814.25210.430.46.09+0.090+0.03+0.1233.7+0.582.37+0.540.7230.5
22W31539.551.639.451.6+12.4+31.831.121.84.3610.92.18+0.44+0.130+0.5833.5-0.231.79+0.190.1910.5
22W30537.842.437.839.2+1.1+2.8912.25.21.042.340.47-0.040-0.01-0.0432.9-0.422.02000
22W29539.243.436.538.1-0.05-0.1218.14.20.841.850.37-0.020+0.01-0.0132.9+0.122.44000.04
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
22W2853740.136.738.1+1.33+3.629.351.240.250.540.11+00+0.01+0.0133+0.162.32000.04
22W27537.737.736.736.8-0.41-1.112.710.190.040.080.02-0.020+0-0.023302.16000.05
22W26537.138.136.137.2-0.28-0.735.140.480.10.190.04+00+0+0.0133+0.162.17000.05
22W25536.538.136.537.5+0.32+0.864.320.290.060.120.02+0.0200+0.0133+0.022000.05
22W24537.737.736.337.1-0.14-0.373.690.130.030.050.0100-0.01-0.0132.9-0.021.98000.05
22W23436.237.636.137.3+1.19+3.34.070.180.040.070.02-0.0100-0.0132.9+0.012000.05
22W22536.836.835.136.1+0.32+0.94.740.170.030.070.01+0.030+0+0.0333+0.031.99000.05
22W21533.737.433.735.8+2.11+6.27110.610.120.240.0500-0.01-0.0233.1+0.031.96000.05
22W20533.234.532.133.7-0.09-0.277.20.340.070.120.02+00+0.01+0.0233.1+0.181.93+000.05
22W19433.534.733.533.7-0.18-0.543.510.050.010.020+0.0200+0.0233.1-0.011.75000
22W18535.635.63333.9-1.7-4.767.340.260.050.10.02000033.1+0.041.76000
22W175384035.335.6-2.61-6.8312.20.80.160.330.07-0.0100-0.0133.1-0.011.73000
22W16533.439.432.738.2+5.09+15.420.21.940.390.80.16+000+033.1+0.131.74+000.23
22W1533333.53333.1+0.14+0.421.390.020.010.01000+0+033.1-0.011.6000
22W14533.133.532.633-0.28-0.832.750.570.110.220.04000033.1-0.331.61000
22W13532.533.432.433.3+0.46+1.43.070.070.010.020+000+033.101.94000
22W12531.733.331.332.8+0.83+2.586.30.10.020.030.01+00+0+033.1+0.041.94000
22W11531.233.431.232+0.18+0.586.920.080.020.030.01000033.1-0.161.9000
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
22W10431.932.33131.8-0.18-0.574.010.110.030.040.01-0.010+0033.1+0.062.06000
22W095323331.632-0.37-1.134.250.070.010.020-0.0200-0.0233.1-0.032000
22W08532.432.531.632.4-0.14-0.422.540.110.020.040.01-0.0700-0.0733.2+0.022.02000
22W07532.533.532.432.5003.240.0200.010000033.3+02000
22W05331.73331.732.5+0.05+0.143.950.030.010.010000-0.0133.3+0.022000
22W04532.433.23232.5-0.18-0.563.510.060.010.020+0.0100+0.0133.3+0.031.98000
22W03532.533.732.432.6-0.23-0.74.180.080.020.030.01+0.0200+0.0233.2+01.96000
22W02532.433.132.132.9-0.09-0.283.060.090.020.030.01+0.0400+0.0433.2-0.041.95000
22W01432.33332.133+0.6+1.842.830.10.030.040.01+0.010+0+0.0133.2+01.99000
21W52532.432.732.132.4-0.69-2.081.80.070.010.020+000+033.1+01.98000
21W51531.933.431.933.1+1.15+3.594.890.090.020.030.01000033.1+01.98000
21W50531.332.631.331.9+0.14+0.434.040.090.020.030.01+000+033.2+0.041.98000
21W49531.932.731.231.8-0.96-2.944.480.130.030.040.01+00+0+033.101.94000
21W48532.333.731.832.7+0.18+0.565.770.080.020.030.01000033.1+0.011.94000
21W47531.43331.432.6+0.78+2.455.050.170.030.060.0100+0033.1+0.061.93000
21W46531.732.531.231.8+0.05+0.144.050.160.030.060.0100+0033.1+0.021.87000
21W45532.132.431.431.7-0.41-1.283.140.080.020.030.01+000+033.1+0.021.85000
21W44531.732.63132.1+0.46+1.454.920.220.040.080.02+0.0300+0.0233.101.83000
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
21W43531.23231.131.7+0.14+0.442.760.030.010.010+0.0100+0.0133.101.83000
21W42431.433.73131.5+0.18+0.588.770.10.030.030.01-0.010+0-0.0133.1+0.021.83000
21W41531.532.130.431.4-0.64-2.015.440.130.030.040.01-0.010+0-0.0133.1+0.041.81000
21W40531.832.231.332-0.23-0.712.990.070.010.020000033.1-0.131.77000
21W39332.232.331.632.2-0.14-0.422.120.01000000033.101.9000
21W38532.133.532.132.4+0.23+0.714.280.060.010.020-0.0100-0.0133.1-0.011.9000