≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8042 金山電 (還原股價) / K線圖(周)

8042 金山電

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
124.5125.5-1-0.8%7.97%127133123
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
14,81418.86億11,1621.33張/筆127.33.5932.940.03
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)
12,76816.25億10,5661.21張/筆127.3-5.5 (-4.2%)

連續漲跌: 連2跌  ( -6.5元 / -4.96%)

財報評分: 最新45分 / 平均47分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 金山電董事會通過2026年第3季合併財務報告 (公告訊息 11/12 12:58)

• 金山電因會計師事務所內部調整更換會計師 (公告訊息 11/12 12:56)

• 金山電有價證券達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 11/06 15:13)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 代子公司CHINSAN (CAYMAN) ENTERPRISE CO ., LTD.公告資金貸與達處理準則第22條第一項第三款應公告申報事項 (公告訊息 10/28 11:12)

• 【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)

• 金山電背書保證餘額符合「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款 (公告訊息 10/21 14:36)

• 被動元件股迎資金回流！5檔攻漲停　龍頭國巨*漲逾6.8% (ETtoday新聞雲 10/21 10:39)

• 金山電可轉換公司債金山電六(代號：80426)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 10/15 16:30)

• 被動元件中小型股受青睞！4檔攻漲停　漲價題材延燒 (ETtoday新聞雲 10/14 10:49)

• 代重要子公司廣州金立電子有限公司公告決議辦理現金增資 (公告訊息 10/08 16:11)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 〈台股開盤〉衝5萬再等等 權值股熄火翻黑、塑化與被動元件逆勢撐盤 (Anue鉅亨 10/07 11:39)

• 被動元件Q4「漲」聲響！華新科帶頭6檔攻漲停　國巨劍指700元 (ETtoday新聞雲 10/07 10:34)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 金山電訂定2026年現金增資認股基準日等相關事宜 (補充發行價格、代收價款銀行及存儲專戶銀行資訊) (公告訊息 09/15 17:04)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 被動元件大回血！國巨收復600元　禾伸堂帶頭4檔刷漲停 (ETtoday新聞雲 09/07 12:59)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 金山電訂定2026年現金增資認股基準日暨可轉換公司債停止轉換期間等相關事宜 (公告訊息 08/27 16:53)

• 代子公司廣州金日科技有限公司公告資金貸與達處理準則第22 條第一項第三款應公告申報事項 (公告訊息 08/21 15:18)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 金山電董事會通過2026年第2季合併財務報告 (公告訊息 08/11 18:07)

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

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/03 14:19)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

• 金山電董事會決議修正2026年07月15日董事會決議現金增資發行普通股案 (公告訊息 07/31 15:23)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 代重要子公司CHINSAN (CAYMAN) ENTERPRISE CO., LTD. 公告董事會決議辦理減資事宜 (公告訊息 07/28 13:50)

• 國巨遭外資降目標價！　被動元件族群走弱翻黑、 1檔摔跌停 (ETtoday新聞雲 07/23 11:09)

• 代子公司CHINSAN (CAYMAN) ENTERPRISE CO ., LTD.公告資金貸與達處理準則第22條第一項第一款及第22條第一項第三款應公告申報事項 (公告訊息 07/20 17:03)

• 金山電董事會決議辦理現金增資發行普通股案 (公告訊息 07/15 17:18)

• 金山電委任第二屆永續發展委員會成員 (公告訊息 07/15 17:17)

• 日韓被動元件指標股暴跌 國巨、禾伸堂、華新科跌停 類股全面趴倒 (Anue鉅亨 07/13 12:28)

• 權值4王2檔熄火！台股漲900點全吐回　11檔被動元件摜跌停 (ETtoday新聞雲 07/13 12:20)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

• 〈台股盤前〉大盤重挫224點失守46,600 資金急轉功率半導體 CCL、被動元件同步跌停 (Anue鉅亨 07/07 09:33)

• 〈台股盤後〉台積電拉尾盤收2505元 3天連漲2447點保送上4萬7 (Anue鉅亨 07/01 14:17)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

• 〈台股盤後〉史上第三大跌點1683點摜破4萬5 周線翻黑跌1893點 (Anue鉅亨 06/26 14:31)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8042 金山電 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1,166周｜股價已還原
周成交價: 124.5元 (-4.5元/ -3.49%)成交均張: 2.1萬張/日成交均額: 27.8億元/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14高
-
連4跌
(-19.5元/ -13.5%)
第6高
近2周新低
歷史第三高
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
124.5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
'06/11/14
~11/13
今年
01/02
~11/13
起算價12712913215811296.445.732.331.43936.114.89.6252.7
漲跌價-2.5-4.5-7.5-33.5+13+28.1+78.8+92.2+93.1+85.5+88.4+110+115+71.8
漲跌幅-1.97%-3.49%-5.68%-21.2%+11.6%+29.2%+172%+286%+296%+219%+245%+738%+1194%+136%
振幅13.8%20.2%20.1%30.1%66%143%404%617%634%511%568%1436%2301%336%
成交張數5.11萬10.5萬24.5萬38.6萬70.6萬102萬191萬230萬231萬233萬325萬392萬501萬148萬
成交金額65.6億139億322億526億928億1,421億1,968億2,140億2,144億2,151億2,685億3,000億3,469億1,735億
週轉率35.8%73.5%172%271%494%715%1336%1609%1617%1629%2273%2747%3505%1039%

* 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
26W465133144118124-4.5-3.4920.21052113927.8-0.480-0.06-0.5410.2+0.346.41+0.841.2519.5
26W455129145118129-3-2.2720.114028.118336.6-0.180+0.45+0.2710.4+0.036.07+0.220.416.72
26W444140144130132-3.5-2.5811.131.27.842.510.6-0.760+0.08-0.6810.3-0.26.04-0.10.193.15
26W434136154129136-8.5-5.917.756.914.280.420.1+0.550-0.05+0.510.8-1.146.24-0.180.294.7
26W425138166137144+5.5+3.9720.915330.622945.8-0.010-0.14-0.1510.2+0.047.38+0.170.476.34
26W414126138117138+17.5+14.517.847.81261.115.3+2.710+0.13+2.8412.3-0.547.34+0.160.34.1
26W404113124110121+7+6.1411.826.66.6631.57.88-0.990+0.1-0.99.9+1.517.88+0.130.141.8
26W394112117110114+1.98+1.766.2511.92.9813.63.41-0.10+0.05-0.069.77-0.086.37+0.010.010.14
26W385109117108112008.4114.62.9316.53.3-0.220+0.04-0.199.61-1.036.45-0.1400
26W375113122107112+2.48+2.2614.548.69.7256.511.3-3.190+0.03-3.179.54+1.547.48-0.040.141.82
26W36510611499.1110+1.49+1.3813.829.85.9732.16.42+1.940+0.09+2.0311.8+0.675.94+0.140.183.05
26W3559811392.4108+9.32+9.4420.919.13.82204-0.380+0.04-0.339.56+0.465.27-0.050.040.82
26W34511011197.698.7-12.8-11.511.621.64.3222.64.53-2.210-0.01-2.219.46+0.054.81+00.091.89
26W335114124110112-3.97-3.431240.68.1347.69.52-0.880+0.06-0.8310.5+0.864.7600.091.87
26W325101117101115+17.6+1816.221.44.2823.64.72-0.470-0.04-0.5212.4+0.153.9-0.140.092.33
26W31511311687.297.8-15.2-13.425.9183.5918.43.68+1.280-0.07+1.2112.6-0.883.75+0.180.236.16
26W305126131113113-15.4-1214.724.84.9630.86.16+0.350-0.04+0.3211.9-0.844.64-0.060.051.04
26W295175175128128-48.1-27.226.732.26.4348.99.78+2.970-0.25+2.7111.5-1.375.48-0.110.11.88
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
26W284209224157176-32.2-15.432.14210.576.919.2-3.880-0.23-4.118.77-1.266.85+0.010.213.08
26W275179225168209+29.7+16.632.135.87.167515-1.690-0.01-1.711.5+1.248.11-0.330.22.52
26W265198199174179-14.4-7.4412.66.031.2111.32.27+1.010+0.07+1.0812.8-1.136.87-0.650.547.79
26W254186204180193+24.3+14.414.449.712.497.424.3-0.840-0.04-0.8912+2.68+0.581.1914.9
26W245129169124169+26.1+18.331.224.34.8634.66.93-3.990-0.8-4.812.5+2.165.37+0.630.6311.7
26W235161169132143-8.84-5.8324.35.511.18.611.72-0.510-0.14-0.6515.3-0.363.21-0.2600
26W225127156119152+30.9+25.630.56.651.339.481.9-0.50+0.66+0.1617.4-1.343.57-0.030.267.25
26W21598.212697.9121+24.5+25.428.88.691.749.91.98+0.320+0.18+0.5117.8-1.984.92-0.290.295.96
26W20582.311481.196.4+13.8+16.640.316.53.316.43.28+1.980+0.05+2.0317.6+0.016.89+0.230.588.44
26W19563.391.963.382.6+25.1+43.549.765.913.254.210.8+8.730+0.17+8.916+3.466.88+0.340.355.1
26W18455.459.352.557.6+2.06+3.7212.45.381.343.110.78-0.030+0.08+0.059.01-0.053.42+0.010.010.29
26W17565.167.254.755.5-9.53-14.719.214.92.999.461.89+1.180-0.14+1.048.87-0.753.46-0.0200.06
26W16557.268.857.265+10+18.221.138.97.7725.45.07-1.470+0.33-1.147.83+0.884.21+0.020.020.5
26W15450.756.650.155+4.91+9.812.93.560.891.950.49+0.980+0.02+18.5-0.133.32+000.06
26W14451.960.550.150.1-1.38-2.6720.212.13.036.891.72-1.170+0.02-1.157.73+0.263.46-0.0700
26W13554.755.549.851.5-3.93-7.0910.33.130.631.690.34+0.370-0.07+0.38.53-0.173.21-0.020.072.31
26W1255458.652.155.4+2.36+4.4412.47.641.534.360.87+0.390+0.04+0.438.12-0.053.37-0.030.092.79
26W11548.254.548.253-0.29-0.5511.83.70.741.960.39+0.390-0.03+0.367.78-0.213.42+0.010.133.68
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
26W1055860.250.653.3-6.88-11.4166.631.333.710.74+1.190-0.11+1.087.47-0.263.63-0.020.113.08
26W0945761.956.860.2+5.21+9.469.291237.221.8+0.320+0.13+0.456.43+0.153.9-0.020.143.46
26W07354.157.852.155+3.73+7.2811.18.522.844.781.59-1.050-0.02-1.066.04+0.013.76-0.010.164.26
26W06556.857.850.451.3-6.78-11.712.78.431.694.690.94+0.520-0.01+0.526.74-0.623.75-0.080.174.5
26W05564.165.858.158.1-5.89-9.2212.1132.68.261.65+0.550-0.22+0.346.33-0.544.37-0.150.255.65
26W04569.772.463.364-4.42-6.4713.441.48.2829.15.83+0.560-0.11+0.455.81-0.124.92-0.080.48.03
26W03563.475.26068.4+5.7+9.0924.11152379.115.8-1.730-0.12-1.855.29+0.295.03-0.10.489.48
26W02555.565.454.762.7+6.97+12.519.27615.246.49.28+30+0.3+3.36.61+0.24.74+0.160.5712.1
26W01455.357.552.155.7+0.69+1.259.8216.54.149.22.3+0.490+0.21+0.74.23+0.644.54-0.040.418.95
25W52451.858.951.755+3.44+6.6714.130.17.5317.14.28-0.750+0-0.743.79+0.043.9100.4411.4
25W51553.457.250.451.6-2.55-4.7212.521.94.3711.92.38-0.070-0.05-0.124.34-0.153.86-0.070.4511.6
25W50555.860.252.954.1-2.16-3.8413.141.98.3924.24.85-0.980-0.13-1.114.34-0.264.01-0.210.5212.9
25W49557.962.553.156.3+0.1+0.1716.612424.772.114.4-0.980+0.08-0.894.96-0.014.27-0.140.7317
25W485545847.856.2+6.19+12.420.21302670.714.1-1.880+0.06-1.825.53+1.224.28+0.280.8720.3
25W475445040.450+6.04+13.721.957.711.527.75.53+3.170-0.09+3.086.92+0.693.07+0.50.619.4
25W46539.147.837.944+5.16+13.325.627.95.5912.72.53-0.430+0.06-0.374.43+0.22.37+0.050.093.84
25W45542.543.438.638.8-3.44-8.1411.55.611.122.310.46+0.310+0.04+0.354.62-0.112.18-0.030.041.7
25W44549.65141.642.2-6.09-12.619.415.23.047.191.44+0.370-0.3+0.074.33-0.132.29-0.10.062.75
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
25W43445.151.94548.3+5.45+12.71641.710.420.85.2-0.910+0.28-0.633.94+0.12.42+0.090.166.66
25W42537.642.936.542.9+3.19+8.041615.93.186.651.33+0.090-0.02+0.074.46+0.442.32+0.020.073.06
25W41339.541.138.439.7+0.93+2.416.844.751.581.920.64+0.090+0+0.094.2-0.21.8800.052.87
25W40437.841.136.438.8+0.34+0.912.112.63.144.961.24-0.220+0.02-0.194.08+0.062.08+0.020.062.69
25W39537.942.135.538.4+0.2+0.5117.222.34.479.021.8-0.630-0.05-0.684.15+0.142.02+00.031.54
25W38532.741.331.238.2+5.89+18.23111.52.314.390.88-0.990+0.21-0.784.3+0.951.87+0.030.031.44
25W37531.933.131.232.3+0.49+1.545.711.070.210.350.07+0.180+0.01+0.184.88-0.070.92000
25W36532.432.429.731.8-0.2-0.618.590.770.150.240.05+0.1300+0.124.7600.99000
25W35532.933.430.932-0.1-0.317.651.860.370.610.12+0.230+0.02+0.254.81-0.041000
25W34531.635.430.932.1+1.13+3.6514.35.91.1820.4-0.40+0.03-0.374.64+0.241.03+000.19
25W33529.931.629.131+1.72+5.878.721.140.230.350.07+0.1100+0.14.88+0.010.8000
25W32529.329.929.229.3-0.1-0.332.510.520.10.160.03+0.100+0.14.8+00.79000
25W31529.129.728.629.4+0.25+0.843.710.290.060.080.02+0.060+0+0.064.76+0.010.79000
25W30530.230.328.529.1-0.69-2.315.770.470.090.140.03-0.0300-0.034.72-0.020.78000
25W29528.230.328.229.8+1.13+3.947.190.680.140.20.04+0.140+0+0.144.79+0.040.8000
25W28528.529.227.828.7+0.05+0.174.630.260.050.080.02+0.020+0+0.024.82-0.010.76000
25W27528.830.128.428.6-0.49-1.695.90.540.110.160.03+0.0300+0.034.800.77000
25W2652829.827.629.1+0.84+2.957.810.360.070.110.02+0.110+0+0.114.79-0.020.77000
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
25W25529.331.42828.3-0.93-3.1911.80.840.170.250.05-0.0100-0.014.7100.79000
25W24530.130.12929.2-0.44-1.493.640.580.120.170.03-0.040+0-0.044.76+00.8000.25
25W23529.929.928.829.7-0.2-0.663.620.640.130.190.04+0.0300+0.034.65-0.040.79000.25
25W22430.930.929.829.9-0.93-3.033.830.450.110.140.03+0.0200+0.014.62-0.010.83000.24
25W21531.531.830.730.8-0.88-2.793.410.630.130.20.04+0.140+0+0.144.87-0.010.84000.24
25W20531.733.131.531.7+0.54+1.744.891.020.20.330.07+0.10+0+0.14.76-0.10.85000.24
25W19532.332.329.231.1-0.74-2.319.551.210.240.380.08+0.110-0.01+0.14.7-0.010.94000.32
25W18430.132.130.131.9+1.82+6.056.71.150.290.370.09+0.190+0.01+0.194.62-0.050.96000.31
25W17530.630.628.230.1-0.39-1.297.91.180.240.350.07+0.140-0.01+0.134.49-0.041.01+0.010.010.69
25W16530.532.129.730.5+1.28+4.388.252.150.430.680.14-0.230+0-0.224.29+0.081.05000
25W15531.931.925.929.2-6.24-17.6172.840.570.840.17+0.090-0.02+0.074.49-0.690.97000.1
25W14334.636.233.235.4-0.33-0.928.371.990.660.730.24+0.0400+0.044.59-0.11.66-0.0300.18
25W13540.741.93535.7-4.91-12.116.98.011.63.290.66-0.090-0.32-0.414.66-0.291.76-0.090.031.94
25W12534.242.934.140.7+6.59+19.325.933.56.7114.72.94-0.070+0.32+0.254.9+0.622.05+0.120.136.25
25W1153435.232.134.1+0.05+0.149.072.10.420.760.1500+0+04.98-0.061.43000.21
25W10534.23533.534-0.51-1.494.471.030.210.380.08-0.030+0-0.034.97-0.031.5000.2
25W09435.937.634.534.5-1.82-5.018.351.460.360.560.14-0.010-0.01-0.024.9-0.061.52000.33
25W08534.53834.236.4+1.82+5.28114.690.941.830.37-0.320+0.03-0.294.95+0.091.58+00.010.44
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
25W07535.335.333.234.5-0.79-2.255.952.160.430.790.16+0.020-0.01+0.015.06-0.081.49-0.010.010.4
25W06534.436.132.935.3-0.28-0.798.922.540.510.940.19+0.050-0.02+0.024.95-0.011.58+00.010.76
25W04333.337.133.335.6+2.24+6.7211.54.411.471.680.56-0.460+0.04-0.424.83+0.171.59+00.010.69
25W0353435.632.633.4-1.21-3.518.6525.45.0810.12.02+0.030+0+0.034.91+0.021.4200.010.7
25W02535.836.934.534.6-0.75-2.126.882.420.480.930.19+0.2800+0.284.94-0.141.400.010.78
25W01439.239.234.735.3-3.74-9.5711.62.890.721.150.29-0.050+0-0.054.69-0.381.55-0.030.010.9
24W52538.842.837.539.1+0.47+1.2113.9112.194.750.95-0.1100-0.114.7+0.311.93-0.010.052.39
24W51542.242.83738.6-3.64-8.6313.611.62.324.910.98+0.2300+0.234.75-0.421.62-0.210.053.27
24W50552.452.641.642.2-10.9-20.620.718.93.799.231.85-0.210-0.02-0.234.65+0.062.04-0.160.2713
24W49543.755.442.353.2+10.4+24.230.759.211.831.76.35+0.040+0.02+0.064.77+0.741.98+0.380.4321.7
24W48536.945.336.942.8+7.01+19.623.624.64.93112.2-0.0400-0.044.39+0.71.24+0.050.053.94
24W47532.335.832.235.8+3.41+10.5110.630.130.240.05+0.0200+0.024.4+0.120.54000
24W46532.733.532.132.4-0.37-1.144.280.140.030.050.01-0.0200-0.024.400.42000
24W45532.433.431.832.8+0.23+0.724.740.170.030.060.01+0.0200+0.024.400.42000
24W44432.433.731.932.5+0.09+0.295.760.170.040.060.0100004.3800.42000
24W43532.332.532.232.4+0.05+0.141.010.080.020.030.0100004.3800.42000
24W425333332.332.4-0.65-1.982.260.120.020.040.01+0.0100+0.014.38+00.42000
24W41432.733.632.633+0.28+0.863.140.070.020.030.0100004.3800.42000
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
24W40332.633.632.532.8+0.14+0.433.580.080.030.030.01-0.0200-0.024.3800.42000
24W39532.732.932.632.6001.150.110.020.040.01-0.0100-0.014.4+00.42000
24W38432.232.931.432.6+0.65+2.054.820.150.040.050.0100004.4100.42000
24W37531.532.231.432+0.14+0.442.640.070.010.02000004.41+00.42000
24W36532.732.831.631.8-0.61-1.873.60.110.020.040.01-0.0100-0.014.4100.42000
24W35532.132.731.832.4+0.37+1.172.920.170.030.060.0100004.4200.42000
24W34531.732.731.732.1+0.37+1.183.10.140.030.050.01-0.0200-0.024.4200.42000
24W33531.431.831.231.7+0.65+2.111.960.150.030.050.01+000+04.43+00.42000
24W32532.732.729.931-1.54-4.738.610.710.140.240.05+0.0200+0.024.44-0.30.42000
24W3153333.632.132.6-0.42-1.274.390.770.150.270.05-0.0900-0.094.42-0.140.72000
24W30334.334.332.833-1.31-3.814.220.240.080.080.03+0.0100+0.014.49-0.060.86000
24W29534.23633.434.3+0.79+2.377.810.490.10.180.0400004.48+0.060.92000
24W28534.334.333.433.5-0.23-0.692.770.270.050.10.02-0.0200-0.024.48+0.020.86000
24W27533.635.333.233.7+0.28+0.846.420.240.050.080.0200004.49+00.84000
24W26533.434.23333.5+0.09+0.283.390.260.050.090.02+000+04.4900.84000
24W25532.633.532.433.4+0.5+1.513.30.230.050.080.02+0.0200+0.024.500.84000
24W24432.633.232.532.9+0.36+1.112.230.120.030.040.01-0.0100-0.014.49+00.84000
24W23533.734.232.532.5-1.04-3.14.990.280.060.10.02+000+04.500.84000
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
24W22532.2343233.5+1.49+4.656.490.50.10.180.04-0.0100-0.014.5+0.010.84000
24W21532.132.43232.1-0.05-0.141.410.160.030.060.0100004.51+00.84000
24W20532.332.53232.1-0.18-0.561.540.150.030.050.01+0.0100+0.014.5100.83000
24W19532.932.93232.3-0.23-0.72.780.110.020.040.0100004.500.83000
24W18431.432.831.232.5+1.18+3.754.910.150.040.050.01+0.0100+0.014.500.83000
24W17531.432.731.231.3-0.05-0.144.760.30.060.110.02-0.0100-0.014.5-1.050.83000
24W16532.732.731.431.4-0.99-3.074.050.140.030.050.01-0.0200-0.024.5+0.011.88000
24W1553232.831.832.4+0.09+0.282.940.140.030.050.01-0.0200-0.024.52+0.011.88000
24W1433233.131.632.3+0.32+0.994.670.090.030.030.0100004.5301.87000
24W13531.832.531.732+0.09+0.282.270.090.020.030.01+000+04.53+01.87000
24W12532.232.531.731.9-0.41-1.262.660.150.030.050.01+000+04.53+01.87000
24W11532.432.832.132.3-0.63-1.922.060.290.060.10.02+000+04.5201.86000
24W10533.433.932.932.9-0.32-0.952.860.150.030.060.01+000+04.5201.87000
24W09433.233.53333.2+0.09+0.271.230.140.030.050.0100004.52+0.011.87000
24W08533.333.833.133.1-0.23-0.682.030.160.030.060.0100004.52+01.86000
24W07233343333.4+0.36+1.13.150.060.030.020.01+000+04.52+01.86000
24W06133.133.132.633+0.18+0.551.520.010.010.010.0100004.52+01.86000
24W05533.333.332.732.8-0.09-0.271.790.090.020.030.01-0.0200-0.024.52+01.86000
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
24W04533.333.832.532.9-0.41-1.224.070.110.020.040.01-0.0100-0.014.54+01.86000
24W03533.634.632.933.3-0.45-1.345.090.080.020.030.01-0.0100-0.014.55+0.021.86000
24W02534.734.833.233.8-0.95-2.734.430.10.020.040.01+000+04.55+0.021.84000
24W01434.435.434.334.7-0.72-2.043.320.140.030.050.01+000+04.55+0.021.82000
23W52532.736.532.535.4+2.76+8.4412.20.80.160.310.06-0.0200-0.024.55+0.31.81000
23W51532.132.831.932.7+0.5+1.542.810.20.040.070.01+000+04.56+0.011.5000
23W50532.532.531.932.2+0.18+0.561.840.160.030.060.0100004.56-0.011.5000
23W49532.132.631.832-0.09-0.282.390.130.030.050.0100004.56+01.51000
23W48531.632.231.232.1+0.63+2.013.020.260.050.090.02+0.0100+0.014.57+0.021.51000
23W47531.3323131.5+0.27+0.873.190.340.070.120.02+0.0200+0.024.5601.49000
23W46531.631.631.131.2-0.32-11.430.150.030.050.0100004.54+01.49000
23W45531.331.631.231.5+0.18+0.581.150.10.020.040.01+000+04.5401.49000
23W44531.432.431.231.3-0.36-1.143.710.120.020.040.0100004.5401.49000
23W43531.732.531.431.7003.570.110.020.040.01-0.0100-0.014.54+01.49000
23W42531.832.131.431.7-0.14-0.432.130.10.020.040.01+000+04.5501.49000
23W41331.632.131.431.8+0.41+1.292.30.030.010.0104.5501.49000
23W40531.631.931.431.4-0.23-0.711.710.060.010.02000004.5501.49000
23W39431.631.831.431.6001.430.050.010.020+000+04.55+01.49000
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
23W38532.132.431.631.6-0.41-1.272.540.080.020.030.01-0.0100-0.014.55+01.49000
23W37531.732.331.632.1+0.45+1.432.430.150.030.050.01-0.0500-0.054.56+01.49000
23W36532.332.331.431.6+0.09+0.292.730.230.050.080.02+0.0100+0.014.59+01.49000
23W35531.832.531.231.5-0.05-0.144.30.20.040.070.01-0.0300-0.034.5901.48000
23W34533.333.331.431.6-0.41-1.275.80.110.020.040.01+000+04.61+01.49000
23W33531.732.331.332+0.23+0.713.280.10.020.030.0100004.61+01.48000
23W32532.532.931.331.7-0.95-2.94.840.120.020.040.01-0.0100-0.014.6101.48000
23W31432.73331.832.7-0.18-0.553.580.060.010.020.0100004.62+01.48000
23W305323331.532.9+0.81+2.544.80.120.020.040.01+000+04.6301.48000
23W29532.433.131.632.1-0.81-2.484.40.180.040.060.0100004.62+01.48000
23W28533.334.132.532.9-0.41-1.224.620.130.030.050.01+0.0100+0.014.63+01.48000
23W27533.933.932.933.3-0.23-0.672.970.140.030.050.01+000+04.6201.48000
23W26533.43432.433.5+0.59+1.794.810.170.030.060.0100-0.05-0.064.6101.48000
23W25333.133.432.932.9-0.22-0.661.570.090.030.030.0100004.62+01.48000
23W2453333.83333.1-0.13-0.392.220.120.020.050.01+000+04.6201.48000
23W23534.234.33333.3-0.91-2.673.940.110.020.040.01+00+0.01+0.024.63-0.021.48000
23W22533.734.333.334.2+0.39+1.163.080.080.020.030.01+0.0100+0.014.6301.5000
23W21534.134.633.333.8+0.04+0.133.730.170.030.070.01-0.010-0.01-0.024.62+0.011.5000
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
23W205353533.633.7-0.69-2.024.160.120.020.050.01+000+04.63+01.49000
23W195353633.934.4-0.35-16.120.170.030.070.01-0.010+0.05+0.044.63-0.011.49000
23W18432.936.532.834.8+2.08+6.3711.30.30.080.120.03+0.0100+0.014.64+0.011.5000
23W17532.13332.132.7+0.61+1.892.710.150.030.060.01+000+04.6301.48000
23W16532.332.431.932.1+0.04+0.141.760.150.030.060.0100004.63+0.011.49000
23W1553232.33232+0.04+0.141.090.080.020.030.0100004.63+01.48000
23W14232.232.33232-0.3-0.941.080.040.020.010.0100004.63+01.48000
23W13532.132.53232.3+0.09+0.271.620.120.020.040.0100004.63-0.021.48000
23W12532.232.331.332.2+0.04+0.133.10.130.030.050.0100004.64-0.041.49000
23W11532.833.432.132.2-0.39-1.240.080.020.030.0100004.64+01.53000
23W10531.732.831.632.6+0.82+2.63.830.130.030.050.0100004.64-0.011.53000
23W09331.532.431.531.7+0.13+0.412.880.050.020.020.0100004.6401.53000
23W08531.132.131.131.6+0.65+2.13.230.150.030.050.01+0.0100+0.014.65-0.011.54000
23W07530.631.730.631+0.39+1.283.690.10.020.040.01-0.0100-0.014.64+01.55000
23W06530.730.730.230.6+0.13+0.431.850.090.020.030.0100004.65+01.54000
23W05530.730.829.930.4+0.35+1.153.030.110.020.040.0100004.65+01.54000
23W03229.730.329.730.1-0.17-0.572.010.040.020.010.01+000+04.65-0.241.54000
23W02530.431.13030.3-0.04-0.143.870.10.020.040.01+000+04.65-0.011.78000
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
23W01430.830.83030.3-0.39-1.272.550.110.030.040.01+0.0100+0.014.6501.79000
22W53530.531.430.430.7-0.48-1.533.060.860.170.310.06+000+04.64+0.751.79000
22W52530.531.230.331.2+0.09+0.282.930.410.080.140.0300004.64+0.31.04000
22W51531.531.530.431.1-0.43-1.383.310.060.010.02000+0+04.64+00.75000
22W50531.4323131.5+0.48+1.543.080.080.020.030.01+000+04.64+0.020.74000
22W49529.831.129.831+0.65+2.144.431.120.220.40.08+00+0+04.6400.73000
22W48530.730.729.730.4-0.04-0.143.280.050.010.020+000+04.6400.73000
22W475313130.430.4-0.13-0.431.990.040.010.02000004.6300.73000
22W46529.931.229.530.6+0.91+3.075.560.070.010.030.01+000+04.63+00.73000
22W45528.829.728.729.7+0.91+3.173.470.040.010.010+0.0100+0.014.6300.73000
22W44530.43128.428.7-2.39-7.678.090.290.060.10.02-0.010+0-0.014.6300.73000
22W43531.532.330.231.1-0.39-1.246.610.070.010.030.01000-0.014.6300.73000
22W42431.932.531.331.5-0.39-1.223.810.110.030.040.01+0.010+0+0.014.63-0.020.74000
22W41531.73230.731.9+0.69+2.233.890.090.020.030.01+000+04.63-0.050.75000
22W40531.33230.631.2-0.82-2.574.470.070.010.030.01-0.0100-0.014.61+00.8000
22W39532.232.631.332-0.69-2.124.240.10.020.040.01-0.030+0-0.034.61+0.020.8000
22W38532.533.731.332.7+0.22+0.677.210.260.050.10.02+0.010+0+0.014.64+0.020.78000
22W37433.233.232.532.5-0.65-1.961.960.040.010.02000004.63+0.010.76000
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
22W3653333.932.633.2+0.13+0.393.940.060.010.020+000+04.63+0.010.75000
22W35532.633.332.633+0.48+1.472.130.090.020.030.0100+004.63+0.010.74000
22W34530.732.630.732.6+1.91+6.236.230.150.030.050.01+0.0200+0.024.6300.74000
22W33530.43130.430.7+0.26+0.8620.090.020.030.01+00+0+04.62+00.74000
22W32530.730.829.730.4-0.3-0.993.540.070.010.02000004.6200.74+000.14
22W31530.731.230.430.7002.690.080.020.030.0100+004.62+00.74000
22W30530.631.230.530.7-0.48-1.532.230.090.020.030.01+00+0+04.6300.74000
22W29530.732.830.131.2+0.43+1.418.90.070.010.020+000+04.6300.74000
22W28531.231.229.330.7-0.41-1.326.050.230.050.080.02-0.010+0-0.014.62-0.010.74000
22W27532.53330.831.2-1.35-4.166.750.270.050.10.02-0.010+0-0.014.63-0.150.75000
22W26532.632.832.132.5-0.34-1.032.060.220.040.080.02-0.0100-0.014.64-0.010.9000
22W25533.133.732.532.8-0.72-2.143.650.130.030.050.0100004.6500.91000
22W24533.833.83333.6+0.21+0.632.410.120.020.050.0100004.6500.91000
22W23433.634.433.333.3-0.25-0.753.140.10.030.040.01-0.0100-0.014.6500.92000
22W22533.333.632.533.6+0.8+2.453.350.120.020.050.0100004.65-0.010.92000
22W21532.93332.132.8-0.04-0.132.830.050.010.020+000+04.65+00.93000
22W20532.233.531.732.8-0.38-1.145.590.150.030.060.01+000+04.6500.93000
22W19433.833.832.833.2-0.93-2.722.970.120.030.050.0100004.65+0.020.93000
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
22W18534.234.732.234.1-0.51-1.467.060.210.040.090.02+0.0200+0.024.6500.91000
22W175353534.234.7-0.34-0.972.170.180.040.070.01+000+04.63-0.010.92000
22W16535.135.234.635-0.17-0.481.680.10.020.040.01+000+04.66+00.92000
22W15335.435.53535.2-0.3-0.831.190.040.010.020.01+000+04.66+00.92000
22W14535.937.73535.5+0.25+0.727.670.310.060.130.03-0.0200-0.024.66+0.020.92000
22W13535.13634.935.2+0.08+0.243.130.160.030.070.01-0.0200-0.024.67-0.010.9000
22W12535.535.534.735.1-0.34-0.952.260.270.050.110.02-0.0100-0.014.69+0.010.91+000.55
22W11535.93635.535.5-0.51-1.411.640.270.050.110.02-0.0100-0.014.69+00.9000
22W1043637.635.936-0.42-1.164.640.130.030.060.01+0.0200+0.024.700.9000
22W09536.637.436.336.4-0.59-1.62.970.170.030.070.01-0.0300-0.034.69-0.010.9000
22W08537.637.736.737-0.8-2.122.460.160.030.070.0100004.7100.9000.22
22W0753738.536.937.8+0.89+2.44.460.120.020.060.01+0.0200+0.024.71-0.010.9000.55
22W05338.438.435.836.9-0.68-1.86.970.10.030.040.0100004.700.92000.55
22W04538.838.937.537.6-1.44-3.683.680.280.060.130.03+0.0300+0.034.7-0.060.92000.55
22W03539.339.638.639-0.38-0.962.470.130.030.060.01-0.0100-0.014.67-0.010.98000.51
22W02540.340.439.339.4-0.76-1.892.520.560.110.260.05+0.0400+0.044.68+0.010.99000.5
22W0144040.54040.1+0.17+0.421.370.160.040.080.02+0.0200+0.024.65+0.010.98000.51
21W52539.340.13940+0.68+1.722.90.260.050.120.02+0.0200+0.024.64+0.020.97000.51
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
21W51540.240.439.339.3-0.42-1.062.870.380.080.180.04+0.0300+0.034.62+0.040.96000.52
21W50540.940.939.239.7-0.89-2.184.370.290.060.130.03+0.0200+0.024.6-0.060.91000.55
21W49540.44339.240.6+0.08+0.219.381.110.220.550.11-0.030+0-0.024.59+00.97000.52
21W48538.94238.840.5+1.65+4.238.030.70.140.340.07-0.0100-0.014.61+0.040.97000.52
21W4753939.638.738.9-0.13-0.322.160.240.050.110.02-0.0100-0.014.64+0.010.92000.54