≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8086 宏捷科 (還原股價) / K線圖(周)

8086 宏捷科

日期: 11/11期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
104.599.9+4.6+4.6%5.41%100.5104.599.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,0613.11億2,4731.24張/筆101.72.3719.980.14
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)
4,2954.31億3,6571.17張/筆100.2+5.3 (+5.6%)

連續漲跌: 連3漲  ( +14.2元 / +15.73%)

財報評分: 最新61分 / 平均64分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 宏捷科董事會決議通過私募普通股補辦公開發行暨申請上櫃案 (公告訊息 11/05 14:32)

• 宏捷科董事會通過2026年第三季財務報告 (公告訊息 11/05 14:31)

• 宏捷科9月營收年月雙增 法人估2027年H1獲利有望轉佳 (Anue鉅亨 10/02 20:19)

• 宏捷科受邀參加2026年元大證券第三季投資論壇 (公告訊息 09/07 15:13)

• 台美「晶鏈」聚光！美光CEO Mehrotra與環球晶徐秀蘭獲頒經濟專業獎章 (Anue鉅亨 09/01 15:51)

• 〈焦點股〉蘋果新iPhone發布前夕 PA雙雄亮燈攻上漲停板 (Anue鉅亨 09/01 13:25)

• 矽晶圓終於翻身！徐秀蘭證實現貨、長約都上漲 (Anue鉅亨 08/23 10:40)

• 宏捷科規劃新建3F無塵室及生產線整合相關附屬工程公告 (公告訊息 08/06 14:31)

• 宏捷科董事會通過決議除息基準日 (公告訊息 08/06 14:31)

• 宏捷科董事會通過2026年第二季財務報告 (公告訊息 08/06 14:30)

• 〈焦點股〉Lumentum示警磷化銦缺料危機 聯亞、全新逾5檔亮燈漲停 (Anue鉅亨 08/04 11:53)

• 宏捷科2026年第二季財務報告董事會預計召開日期為2026年8月6日 (公告訊息 07/29 15:50)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8086 宏捷科 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899周｜股價已還原
周成交價: 104.5元 (+14.2元/ +15.7%)成交均張: 3,717張/日成交均額: 3.67億元/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164高
-
連4跌→漲
(+14.2元/ +15.7%)
第435高
近7周新低
第323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
104.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年今年
01/02
~11/11
起算價90.310412514811715511395.112813936.115.1-105
漲跌價+14.20-20.5-44-12.8-50.3-8.37+9.38-23-34.7+68.4+89.4--0.48
漲跌幅+15.7%0%-16.4%-29.6%-10.9%-32.5%-7.42%+9.86%-18.1%-24.9%+189%+590%--0.46%
振幅15.2%16.9%33.4%42.2%57.3%60.5%85.2%128%95.2%92.6%422%1154%-91.6%
成交張數1.12萬2.24萬4.67萬14.2萬38.8萬66.3萬138萬199萬310萬447萬1,357萬2,024萬-129萬
成交金額11億21.4億48.7億177億491億901億1,852億2,473億3,931億5,290億1.37兆1.75兆-1,753億
週轉率5.67%11.4%23.8%72.5%197%337%702%1015%1576%2277%6903%10298%-655%

* 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
26W46391.210490.8104+14.2+15.715.211.23.72113.67-0.020+0.24+0.2218.5+0.0312.4-0.020.020.19
26W45511011686.890.3-23.7-20.825.625.45.0825.65.11-0.630-0.43-1.0618.4-3.0712.4+0.010.040.35
26W444122128113114-6.5-5.3912.918.64.6622.55.63+1.140-0.31+0.8318.4-1.5815.4-0.010.030.19
26W434125134120120-10.5-8.0210.324.16.0230.87.7-0.740-0.33-1.0717.7-0.6717-0.130.040.21
26W425154154127131-23-14.917.599.319.914228.3-7.220-0.57-7.7917.7+3.517.7-0.490.170.96
26W414125154120154+34+28.327.978.119.510827.1+2.840+0.77+3.6119.1+3.614.2+0.620.664.65
26W404110120109120+9.5+8.610.417.94.4820.95.22+0.39-0.02+0.07+0.4417.1+0.2310.6+0.020.040.35
26W394112112108110-0.5-0.454.056.551.647.221.8-0.50+0.3-0.1916.3-0.110.400.020.17
26W385104112104111+5+4.728.49112.2111.92.39-0.2-0.1+0.05-0.2515.9-0.2210.5-0.010.020.19
26W375113114105106-6.5-5.788.4411.32.2512.52.49-2.530-0.09-2.6215.4-0.0510.7+0.010.030.28
26W365116126110112-3.33-2.8713.428.85.7534.36.85-4.920-0.07-4.9915.6+0.3510.7+0.020.020.15
26W355109121107116+6.9+6.3312.222.24.4325.85.16-1.450-0.04-1.4917.3-0.1410.4-0.0400
26W345113122108109-3.45-3.0712.328.85.7733.76.74-8.22+0+0.13-8.0917.3+1.1310.5+0.020.040.38
26W335112121112112+2.46+2.248.0716.13.2319.13.82-1.770-0.01-1.7820.9+0.099.39-0.190.020.24
26W325108128108110+1.48+1.3618.218.33.6621.74.35-3.63+0-0.06-3.6920.4+0.629.3+0.20.222.33
26W31511512099.1108-8.38-7.1718.113.22.6414.42.88+1.1-0.12-0.04+0.9422.1-0.848.68+00.020.23
26W3051171261061170016.910.82.1612.92.59-0.680+0.06-0.6321.3+0.299.53-0.010.020.18
26W295138139116117-17.3-12.917.312.42.48163.2-0.730-0.27-121.6+0.159.2400.020.26
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
26W284144145133134-7.89-5.569.0312.53.1317.64.41-1.380-0.16-1.5421.8-0.059.09-0.010.030.29
26W275140152136142+2.96+2.1311.713.12.61193.81-1.95+0+0.05-1.922.5+0.069.13-0.210.040.39
26W265167169139139-24.6-15.118.421.54.333.86.76-2.90-0.41-3.3123.4+0.149.07+0.070.252.71
26W254154168153164+14.8+9.9310.322.35.5836.29.04+2.690+0.13+2.8224.7-0.328.93+0.070.181.98
26W245138156138149-4.93-3.2111.522.24.4533.16.63-1.52+0-0.62-2.1323.3-0.269.26-0.020.11.11
26W235169172150154-12.8-7.6913.325.65.1242.18.43-4.090-0.28-4.3724.1+0.479.52-0.020.131.34
26W225164180156167+9.36+5.9615.455.11193.518.7+1.60-0.1+1.526+1.369.05+0.020.151.65
26W215145160138157+9.36+6.3314.323.94.7735.77.14+0.440+0.09+0.5230+0.067.69+00.131.69
26W205161165146148-9.36-5.9611.9438.616813.6-2.620-0.52-3.1429.8-0.77.63-0.580.131.65
26W195146168142157+15.3+10.818.469.113.811021.9+4.730+0.54+5.2831+1.318.32+0.020.718.53
26W184139148129142+5.91+4.3514.126.66.6437.39.34+20+0.09+2.0928.1+0.537.02+0.140.699.79
26W175148157132136-10.4-7.0716.866.613.397.919.6-1.79+0-0.49-2.2727-2.486.49-0.140.558.45
26W165142153132146+3.94+2.7714.955.21179.916-1.40+0.34-1.0727.5+2.068.97+0.020.697.73
26W154128146128142+18.7+15.115.147.111.867.216.8+1.110+1.32+2.4228+0.96.91+0.160.679.72
26W144124128115124-3.94-3.099.6519.94.9824.66.15-0.210-0.08-0.2927.1-0.195.95+0.110.518.57
26W135126132118128-2.96-2.2610.924.44.8830.96.19-0.110-0.26-0.3726.9+0.556.14+0.40.46.51
26W125136138127131-3.94-2.938.7930.76.1441.38.25+0.1+0+0.01+0.1126.8+0.485.6-0.5500.02
26W115113140112135+10.4+8.3322.640.88.1653.510.7+5.670+0.04+5.726.6-0.475.12+0.120.5610.8
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W105116137116124+2.96+2.4417.168.813.890.218-0.360+0.15-0.2123.5+1.665.59+0.330.437.73
26W094112126111121+11.8+10.813.120.95.2425.56.37-0.040+0.4+0.3623.2+0.273.92+0.050.12.52
26W073114118109109-0.49-0.458.5211.33.7713.14.35-1.260-0.04-1.323+0.023.65-0.040.051.45
26W065109118102110-0.49-0.4514.316.83.3718.73.75-1.70-0.12-1.8122.9-0.273.63-0.160.12.7
26W055124130109110-13.3-10.816.7204.0124.64.92+0.87+0-0.57+0.323.1-0.513.9+0.050.266.58
26W045112130108124+13.3+12.119.644.48.8854.911+1.320+0.51+1.8322.5+0.744.41+0.110.24.6
26W035110116109110+0.99+0.95.8614.22.8316.23.23+1.440-0.15+1.2821.7+0.083.67+0.010.092.56
26W025105112102109+5.42+5.219.9515.33.0616.73.33-0.030+0.39+0.3620.8-0.43.6-0.020.082.36
26W014113113103104-7.89-7.059.256.271.576.751.69-1.52-0.02-0.02-1.5520.7+0.233.99-0.050.12.63
25W524104115104112+9.86+9.6611.117.44.3519.74.92+3.490+0.18+3.6721.4+0.343.76+0.030.164.23
25W51598.210598102+0.99+0.987.417.881.588.111.62+0.420-0.09+0.3319.5-0.223.42+0.030.133.77
25W505104115100101-3.45-3.314.619.73.9321.54.29-2.640+0.04-2.619.2+0.53.65-0.040.12.66
25W495103107101104+2.46+2.426.286.741.357.11.42+0.04+0-0.25-0.2119.9-0.023.14+0.010.144.3
25W48592.310391.7102+9.76+10.611.814.12.8313.92.79+0.550+0.27+0.8220.3-0.163.16-0.210.134.01
25W47510410992.392.3-12.2-11.716.414.82.97153-2.6-0.09-0.11-2.819.5+0.363.33+0.110.3410.2
25W465116117104104-10.8-9.410.7112.1912.42.48-0.670-0.44-1.1120.2-0.082.97+0.110.237.75
25W455111120110115+5.91+5.418.5622.94.5826.95.38+2.05+0+0.33+2.3820.3+0.063.05+0.010.124.03
25W445110114104109+0.99+0.919.0912.72.5514.32.86+0.860+0.15+119+0.32.99-0.030.113.71
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
25W434102112101108+6.9+6.810.77.631.918.292.07+1.740+0.05+1.7918.6-0.332.69+0.070.145.39
25W425107113102102-11.8-10.410112.1911.92.38-0.88-0.3-0.14-1.3317.7-0.123.03-0.040.072.35
25W413110116107113+3.94+3.68.116.392.137.282.43+1.54-0.22+0.06+1.3717.9-0.483.14+00.113.6
25W404109114109109+0.49+0.454.988.432.119.542.38+0.230+0.11+0.3417.1-0.033.62+0.010.113.09
25W395109124108109+0.99+0.9114.231.86.3637.47.48+1.12+0.18+0.2+1.516.8+0.243.65+00.12.68
25W385108112105108-0.49-0.456.367.711.548.541.71+0.56-0.07+0.24+0.7316.1-0.013.41+00.12.78
25W375115117107108-4.93-4.358.2612.22.4413.92.78+1.07-0.03+0.04+1.0815.9-0.183.42-0.020.092.69
25W365109115103113+2.46+2.2210.715.23.0417.13.41+3.50-0.14+3.3615.4-0.23.6+0.090.113.05
25W355106115106111+6.51+6.248.6216.43.2718.53.71+2.1+0.04+0.25+2.3913.6-0.193.8+0.020.020.42
25W345107112102104-3.41-3.179.0515.23.0316.63.32+2.88-1.260+1.6212.7-0.423.99-0.2800
25W33510311099108+4.39+4.2510.426.45.2828.55.7+5.74-0.57-0.19+4.9811.9-1.084.42-0.060.286.36
25W32599.510995103+3.41+3.4113.8448.845.99.18+3.69+1.29-0.1+4.8810.7-0.55.500.346.26
25W31594.610191.1100+6.73+7.2211.126.45.2825.85.15+0.48+0.21+0.84+1.538.56+0.936-0.040.345.75
25W30592.296.485.993.3+1.07+1.1611.335.57.133.46.67-1.69+0.91+0.05-0.738-0.35.06-0.050.387.59
25W29575.294.672.792.2+16.4+21.62943.98.78397.79+2.520+0.1+2.628.54+0.225.36+0.410.448.12
25W28576.27773.975.8-0.98-1.274.072.380.481.840.37+0.030+0.01+0.046.89-0.065.1400.030.56
25W2757981.87676.8-0.88-1.137.417.191.445.81.16+0.6-0.15-0.04+0.427.09+0.255.2-0.010.030.65
25W26572.179.270.777.7+4.78+6.5611.63.850.773.020.6+1.690-0.18+1.517.09-0.154.95+0.010.040.85
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W25576.778.571.972.9-4.29-5.568.63.10.622.390.48+0.05-0.04-0.03-0.026.37+0.155.1-0.030.030.65
25W24575.680.57477.2+2.83+3.818.665.371.074.270.85+0.23+0+0.05+0.286.6904.94+0.020.061.19
25W23576.476.471.774.3-1.76-2.316.153.190.642.420.48+0.27+0-0.05+0.226.61-0.044.94-0.030.040.89
25W22478.178.674.776.1-2.05-2.624.992.110.531.650.41-0.010-0.05-0.056.88+0.024.98+0.010.071.44
25W21579.480.677.278.1-1.56-1.964.283.540.712.860.57+0.31-0.39-0.05-0.147.27+0.054.96-0.020.061.19
25W20575.181.174.379.7+5.76+7.789.17.741.556.221.24+1.55+0.11-0.07+1.67.54-0.354.92+0.040.081.63
25W19573.975.567.373.9+0.78+1.0711.27.611.525.591.12+1.35+0.02+0.01+1.387.45+0.245.26-0.010.040.74
25W18470.877.570.873.2+2.83+4.029.439.622.47.431.86-0.02-0.03-0.06-0.126.89+0.255.03+0.020.051
25W17570.472.866.370.3-0.1-0.149.143.350.672.410.48+0.360-0.06+0.36.91+0.114.78+00.030.54
25W16567.373.267.370.4+5.07+7.768.967.691.545.541.11+1.360-0.09+1.276.86-0.034.66+00.020.47
25W15575.175.160.765.4-18-21.617.35.941.193.930.79+0.440+0.01+0.456.31-0.944.7-0.020.020.4
25W143858579.583.4-4.39-56.223.381.132.840.95-0.010-0.07-0.076.14-0.375.64+0.020.040.74
25W13593.59587.287.8-4.39-4.768.473.280.663.040.61-0.39-0.02-0.07-0.486.06+0.086.01+0.020.020.3
25W12591.294.189.892.2+2.34+2.614.894.230.853.980.8-0.42-0.02+0.14-0.36.17+0.215.93-0.1300.02
25W11593.293.788.289.8-2.54-2.755.913.410.683.180.64-0.56-0.01-0.01-0.586.39-0.015.72-0.010.142.36
25W10596.296.791.892.4-4.29-4.445.052.70.542.610.52-0.28-0.01-0.06-0.356.6705.73-0.030.152.58
25W09497.510096.496.7-1.85-1.883.663.370.843.40.85+0.540-0.06+0.486.74-0.035.73-0.010.183.1
25W08597.110195.298.5+3.9+4.126.08112.19112.21+0.92-0.05+0.15+1.026.71-0.295.77+00.193.24
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
25W07589.395.288.194.6+3.9+4.37.857.71.547.241.45+0.2-0.01-0.02+0.166.28-0.066.06+0.030.183.06
25W06592.793.384.990.7-3.22-3.438.939.691.948.751.75+0.84-1.44-0.15-0.756.08+0.316.11+0.030.162.54
25W0439898.593.793.9-2.63-2.735.055.561.855.421.81+0.19-1.5-0.04-1.355.89-0.025.81-0.10.122.12
25W0351021039596.6-5.37-5.267.759.121.829.151.83-0.55-0.86+0.13-1.285.77-0.015.83-0.050.223.78
25W02510611498102-4.88-4.5715.119.23.8421.24.25-0.44+0.36-0.16-0.256.04-0.95.84-0.090.274.61
25W014104110102107+1.95+1.866.988.062.028.752.19-0.720-0.09-0.85.95+0.186.74+0.080.365.29
24W52597.611297.4105+8.19+8.4815.322.14.42244.8+0.25+2.97+0.08+3.36.3-0.16.56+0.080.274.17
24W51594.710394.796.7+2.44+2.599.2112.52.5112.82.55+0+0.46-0.06+0.46.22-0.146.67-0.030.192.83
24W50598.510194.294.2-5.27-5.296.766.171.236.211.24-1.45+0.28-0.21-1.386.21-0.316.8-0.080.223.25
24W4959910997.699.5+0.98+0.9911.931.46.2733.36.66+0.23+0.18+0.25+0.666.72-0.137.11-0.080.34.27
24W48510010194.898.5006.7310.52.110.62.11+0.07+0.29+0.22+0.586.63+0.517.25+0.140.385.26
24W47592.410190.298.5+6.05+6.5412.18.481.78.341.67+1.240+0.04+1.286.51-0.046.74+0.070.243.59
24W46590.79989.592.5+1.76+1.9410.515.63.1315.33.07-0.3300-0.335.8-0.096.78-0.070.172.54
24W45592.99386.390.7-2.15-2.317.145.861.175.391.08-1.270+0.1-1.175.94+0.086.87-0.340.243.47
24W44495.495.487.892.9-2.54-2.667.986.811.76.411.6-0.780-0.02-0.816.47-0.046.79-0.020.588.53
24W4359910092.995.4-3.12-3.177.7210.42.0810.32.07-1.980-0.17-2.156.56+0.26.83+0.460.68.79
24W42510210698.598.5-2.93-2.887.6911.12.2111.62.32-2.020-0.08-2.16.76+06.63-0.020.142.1
24W41410110399101-1.46-1.424.275.021.265.221.31-0.280-0.11-0.397.54-0.226.62-0.250.152.32
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
24W403104107101103-2.44-2.315.095.331.785.681.89+0.09+0-0.06+0.037.4-0.046.84+0.230.45.85
24W395101107100105+4.88+4.856.8142.79153-0.670+0.09-0.587.33+0.146.88+0.070.172.47
24W38499.510598.5100+1.95+1.986.9310.92.7211.32.83-1.370-0.15-1.527.77+0.146.73-0.020.11.53
24W3759599.593.898.5+0.49+0.55.7710.32.0510.22.03-0.48-0.86-0.16-1.497.77-0.166.59-0.310.121.85
24W36511411797.498-14.1-12.617.122.14.4224.34.87-3.91+0-0.21-4.127.7+0.396.75+0.340.436.37
24W35510211799112+11.2+11.117.924.24.8527.65.52-3.55+0.86+0.3-2.397.99+0.646.36+0.090.091.46
24W34510210398.5101-0.48-0.484.294.820.965.041.01-0.680-0.1-0.789.57+0.055.72-0.0700
24W33595.910295.3101+6.57+6.927.547.321.467.471.49+0.4-0.42+0.13+0.129.98-0.015.6700.071.25
24W32597.698.183.594.9-7.05-6.9214.312.42.4811.92.38+0.39-1.03-0.16-0.810.1-1.045.6800.071.25
24W31511311499102-8.7-7.8613.113.22.6414.32.86-1.38-1.05-0.19-2.629.99-0.166.72+0.040.081.12
24W303121121109111-10.1-8.410.472.338.272.76-0.81-0.38-0.12-1.3110.7-0.16.88-0.020.040.51
24W295132135121121-10.1-7.7510.713.12.6317.43.48-2.11+0-0.86-2.9711.3+0.326.98-0.020.050.73
24W285138138128131-6.76-4.917.0220.34.06285.59-0.15-0.68-0.32-1.1412.3-0.576.66-0.040.071.08
24W275136141133138+2.9+2.155.7328.85.7740.88.17-2.91+0+0.13-2.7712.2+0.547.24+0.030.111.49
24W265137138128135-1.93-1.417.0718.73.7325.75.13-1.23+0.33-0.37-1.2713.6+0.156.7-0.040.081.19
24W255126139125137+11.1+8.8511.229.25.8340.48.09+1.65+0.78+0.29+2.7214.1-0.686.55-0.260.121.85
24W244119128118126+7.25+6.128.9817.44.3422.55.63-0.950+0.27-0.6813.3+0.487.24+0.280.385.27
24W235123129117118-2.9-2.399.9615.83.1620.14.01-1.35-1.06-0.1-2.5113.8+0.186.75-0.040.11.45
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
24W225127129121121-4.35-3.466.546.541.318.481.7-1.3-0.37+0.07-1.614.4-0.156.58+0.020.142.11
24W215125129123126+1.45+1.174.676.421.288.361.67-0.63-0.12+0.2-0.5515.1+0.056.73-0.010.121.74
24W205125127123124-0.48-0.392.717.511.59.691.94-1.33+0-0.22-1.5515.4+0.176.68-0.010.131.93
24W195138138125125-9.66-7.1910.116.43.2822.44.48-2.710-0.15-2.8615.9+0.296.51+00.142.2
24W184128137126134+8.7+6.929.2313.23.3118.24.55-0.99+0.24+0.64-0.1117.2+0.246.22+0.030.142.25
24W175127130121126-0.48-0.386.98.71.7411.32.25+0.56-0.58+0.01-0.0117.5-0.065.98-0.020.111.91
24W165133135121126-8.7-6.451013.52.69183.6-0.26-0.56-0.44-1.2517.2-0.666.04-0.020.132.17
24W155148148134135-13-8.829.1518.23.6426.45.28-3-0.26-0.53-3.7917.6+0.16.7+0.010.152.23
24W143140150140148+8.7+6.257.2919.46.4829.39.76-0.20+0.07-0.1419.3+0.056.59+0.070.142.09
24W135152154138139-7.73-5.2610.519.43.8829.15.83-2.5-0.53-0.2-3.2419.4+0.596.54+0.060.060.98
24W125149158139147-1.45-0.9812.736.47.275611.2-2.32+0.41-0.66-2.5720.7-0.265.96-0.6400
24W115142155142148+5.31+3.729.4631.26.2448.29.63+0.510+0.7+1.2121.8+0.566.22-0.020.6410.2
24W105147159139143-0.97-0.6714.462.112.496.419.3-1.82+0.79-0.01-1.0521.5+0.055.66-0.050.6511.6
24W094138146130144+6.76+4.9311.325.26.3136.29.06-0.15+0.18+0.52+0.5522.4+0.685.61+0.070.7112.6
24W085138148134137+8.7+6.7710.972.614.510621.2+11.1+0.77+0.57+12.422.7-0.424.93+0.090.6413
24W072126129123128+5.31+4.314.71136.51178.51+3.33-0.43+0.43+3.3317.6-0.425.36+0.030.5510.2
24W061125127122123+4.35+3.664.079.889.8812.712.7+0.180-0.04+0.1416-0.025.7800.528.98
24W055113125113119+5.8+5.1310.726.45.2832.56.49+2.77+0.06+0.87+3.6916.1+0.145.8-0.240.528.96
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
24W045112117111113+1.93+1.746.0913.52.7115.93.18+1.06-0.23-0.15+0.6814.8-0.115.66+0.270.7613.4
24W035110116108111+1.45+1.327.0517.33.4619.93.98+0.04-1.83-0.18-1.9614.7+0.385.76-0.110.498.43
24W025116117109110-3.38-2.996.8416.63.3119.33.85+0.71-1.72+0.11-0.914.8+0.375.39-0.280.611.1
24W014126128112113-13.5-10.712.235.48.8542.910.7-4.7-2.97-0.34-8.0113.8+1.115.02-0.130.8817.5
23W525121128120127+7.25+6.076.88244.831.26.23-0.65+1.56-0.19+0.7115.4-0.463.91+0.171.0125.8
23W515130130115119-10.6-8.1811.530.46.0737.77.53-3.04-2.4-0.27-5.7215.8+0.994.37-0.370.8319.1
23W505137139129130-4.35-3.246.8320.94.1928.95.78+0.99-0.46+0.12+0.6516.7-0.273.37-0.061.235.7
23W495136139128134+1.45+1.0985611.278.115.6+0.97+0.61+0.12+1.716.6-0.93.64-0.211.2734.8
23W485143143119133-1.45-1.08189619.212925.9-0.74+1.42-1-0.3216.3+0.274.54-0.241.4832.6
23W475123134117134+11.6+9.4514.2469.215911.8+0.62-1.58+1.52+0.5617+1.684.27+0.381.7240.3
23W465129129123123-4.83-3.795.324.44.8831.86.35+6.07-0.35-0.4+5.3216.4-1.42.59-0.191.3451.8
23W455111128110128+19.3+17.91773.614.791.118.2+7.88+3.07+0.17+11.113.9-0.913.99+0.681.5338.4
23W44596.111396.1108+15.7+16.917.760.312.166.913.4+0.14+2.45+0.19+2.7810.1+0.424.9+0.370.8517.4
23W43596.297.692.192.6-3.09-3.235.768.381.688.21.64-0.97-0.48+0.14-1.319.66+0.024.4800.4810.7
23W42510210594.395.6-7.25-7.0410.28.731.759.011.8-0.22-0.39-0.05-0.6610.3-0.014.46-0.190.4810.8
23W413104105100103-0.97-0.934.195.251.755.571.86+0.75-0.1+0+0.6510.3-0.44.47-0.060.6715
23W4051051141031040010.2275.41306-6.92-0.010-6.9310.4+1.744.87-0.070.7315
23W394109109103104-3.86-3.595.835.841.466.411.6-0.45-0.09-0.06-0.613.4+0.133.13-0.130.825.7
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
23W385113116104108-5.31-4.710.719.93.9722.74.54+1.15+0.42-0.64+0.9313.7-1.433-0.30.9431.3
23W375118121112113+0.48+0.438.5842.48.4850.710.1+2.53-0.6-0.22+1.712.9-0.484.43+0.021.2427.9
23W36595.611594.8113+15.9+16.521.464.512.972.214.4+4.83+4.2+0.52+9.5511.8+0.74.91+0.51.2224.8
23W35590.298.587.396.6+6.57+7.312.422.34.4721.84.36+2.53+0.19+0.55+3.279.81+0.144.21+0.130.7217.1
23W34585.392.98490+5.51+6.5110.610.22.039.431.89+2.39+0.3+0.15+2.848.57-0.244.07+0.070.5914.6
23W33588.889.683.684.5-4.15-4.686.758.241.657.341.47-1.07-0.2-0.15-1.427.57+0.134.3-0.160.5212.1
23W32595.799.588.788.7-7.44-7.7411.321.24.2420.84.17-1.18+0.14-0.57-1.67.75+0.344.18-0.270.6816.4
23W31489.996.187.496.1+7.63+8.629.8317.64.3916.94.23+4.91+0.41+0.44+5.759.38-0.983.84+0.350.9524.8
23W30596.698.186.888.5-5.7-6.051215.93.1815.13.02-2.320-0.17-2.496.77-0.224.82-0.310.612.5
23W29595.698.591.494.2-0.1-0.17.5820.64.1220.34.05-1.05-0.1+0.38-0.777.5+0.265.04+0.050.9118
23W28594.210193.194.3+1.16+1.248.424.84.9524.84.96+0.670-0.04+0.638.39+0.474.78+0.040.8618
23W27587.29985.593.1+5.89+6.7615.539.57.8938.47.69+1.65+0.12+0.22+1.998.03+0.384.31+0.30.8219
23W26584.288.982.687.2+3.09+3.677.468.371.677.421.48-0.070+0.09+0.027.63-0.083.93+0.10.5213.4
23W25387.487.484.184.2-3.28-3.763.873.661.223.231.08-0.730-0.01-0.737.83+0.084.01-0.050.4310.7
23W2458889.985.587.4+0.19+0.224.989.691.948.81.76+0.150-0.06+0.097.86-0.183.93+0.020.4812.1
23W23589.992.283.987.2+2.13+2.59.7624.64.9322.54.5+0.660-0.3+0.357.86-0.574.11-0.060.4611.2
23W22579.585.677.585.1+6.57+8.3610.314.62.9212.42.48+0.18-0.08+0.55+0.657.55+0.454.69+0.180.5211
23W21575.979.975.878.5+3.19+4.235.386.161.234.970.99-0.13+0+0.02-0.17.52-0.084.23+0.020.347.98
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
23W20575.677.172.975.4-1.26-1.645.427.851.576.071.21+0.45-1.6-0.13-1.287.65+0.094.31+0.060.327.49
23W19578.278.975.476.6-0.77-14.626.431.295.121.02-0.13-0.4-0.17-0.77.42+0.054.22+0.050.276.3
23W18480.384.677.377.4-2.61-3.269.189.272.327.691.92-2.27-0.33-0.1-2.77.69+0.254.17-0.010.225.18
23W1758687.276.980-5.99-6.971211.32.269.421.88-1.46-0.06+0.22-1.298.85+0.263.92+0.220.225.73
23W16588.692.285.886-1.35-1.557.318.93.7817.53.5-0.29+2+0.33+2.049.38-0.553.66-1.2200
23W15587.692.186.987.3-0.19-0.225.9618.43.68173.4+1.01+1.27-0.11+2.179.6-0.714.21-0.371.2229.1
23W14284.28982.887.5+3.28+3.97.349.954.988.914.46-0.15+0.2+0.28+0.339.14-0.094.92+0.071.632.5
23W13579.187.476.684.2+6.09+7.7913.846.99.3940.28.04+0.81+0.52-0.26+1.079.1-0.415.01+0.361.5330.5
23W12574.478.77478.2+3.77+5.066.369.11.827.221.44+1.14+0.15+0.22+1.528.82+0.225.42+0.091.1721.6
23W11572.575.469.274.4+1.64+2.268.57.531.515.661.13+0.96+0.04-0.01+0.998.51-0.065.2-0.451.0820.7
23W105757772.872.8-2.13-2.845.685.981.24.680.94+0.38+0.02-0.08+0.327.99-0.225.26-0.281.5329.1
23W09374.174.971.874.9+0.77+1.044.173.821.272.910.97-0.220+0.01-0.217.86-0.055.48+0.021.8133
23W0857480.373.974.1-0.19-0.268.5814.12.8211.22.24-0.94-0.01+0.11-0.837.93-0.285.53+0.041.7932.3
23W07573.775.572.974.3+0.58+0.793.414.930.993.790.76-0.260+0.11-0.158.29+0.135.81-0.141.7530.1
23W0657376.872.573.7+0.68+0.935.958.21.646.331.27-0.41+0.4+0.17+0.168.28+0.025.68-0.21.8833.2
23W05574.477.672.773+1.35+1.896.8718.33.6614.42.87-0.14-0.08+0.15-0.078.21+05.67-0.032.0936.8
23W03268.571.767.571.7+3.57+5.256.17.173.595.192.6+0.72+0.15+0.15+1.018.17-0.215.68+0.052.1237.4
23W02571.174.86868.1-2.51-3.569.5816.83.3612.52.51-0.37+0.12-0.19-0.447.91+0.015.88-0.392.0735.3
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
23W0146672.365.970.6+4.83+7.349.698.32.085.991.5+0.19+0.12+0.35+0.668.26-0.065.87+0.032.4642
22W53565.467.763.765.8+0.39+0.596.24.020.82.740.55-0.090+0.12+0.038.2-0.015.94-0.042.4341
22W52568.569.963.465.4-3.57-5.189.385.051.013.460.69-0.670-0.01-0.698.25-0.025.95+0.082.4741.5
22W51567.171.266.769+1.55+2.296.735.741.154.110.82-0.650+0.09-0.568.48+0.065.97+0.012.3940
22W5057474.867.467.4-6.09-8.289.998.561.716.281.26-1.51-0.22-0.36-2.098.93+0.185.91-0.142.3840.2
22W49576.677.672.773.5-3.09-4.046.4312.72.559.771.95-1.93-0.43+0.02-2.339.76+0.425.73-0.162.5244
22W48566.579.765.276.6+10.1+15.321.833.56.7265.19+1.47+0.81+0.13+2.4210.7+0.175.31+0.382.6850.4
22W47563.76963.466.5+2.9+4.568.817.351.475.041.01+1.140+0.1+1.249.93-0.245.1402.2944.7
22W46562.568.460.163.6+2.22+3.6213.5122.47.931.59+0.54+0-0.15+0.399.54+0.065.37-0.132.2942.7
22W45555.361.854.761.3+7.05+1313.2112.26.81.36+2.650-0.17+2.489.39-0.335.32+0.022.4245.5
22W44557.959.453.354.3-2.42-4.2610.78.871.775.171.03-0.790+0.24-0.558.12+0.185.64+0.032.442.5
22W43554.660.154.456.70010.16.261.253.770.75+0.770+0.01+0.788.54-0.015.46+0.32.3743.4
22W42458.558.753.356.7-3.67-6.088.965.531.383.220.81+0.26+0+0.2+0.468.19-0.225.47-0.142.0737.9
22W41557.764.557.660.4+1.55+2.6311.88.61.725.441.09+0.410+0.14+0.557.79-0.085.69+0.372.2138.9
22W40566.56755.458.8-8.99-13.217.17.861.574.90.98-0.47+0+0.06-0.417.66-0.445.77+0.051.8532
22W395727265.967.8-4.15-5.778.464.20.8430.6-0.9+0+0.1-0.87.74-0.066.21-0.171.828.9
22W38573.87771.772-0.48-0.677.333.930.7930.6+0.090+0.04+0.147.9606.27-0.011.9731.4
22W37476.37770.972.5-5.31-6.837.834.951.243.780.95-0.020-0.03-0.058.01-0.036.27+0.11.9831.5
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
22W3657280.871.777.8+2.8+3.7412.115.23.0312.32.45+1.860-0.31+1.558.46+0.016.3+0.181.8829.8
22W35573.279.972.875+0.87+1.179.5214.22.8311.22.23-1.620+0.33-1.297.35+0.196.29+0.081.726.9
22W34573.47572.874.1+0.87+1.193.033.580.722.740.55+0.420+0.23+0.647.95-0.286.1+0.031.6126.5
22W33567.873.367.773.2+4.83+7.068.194.690.943.430.69+1.070+0.05+1.137.82-0.326.37-0.031.5824.8
22W32568.770.765.268.4-1.26-1.87.915.521.13.890.78+0.210-0.08+0.137.39+06.69+0.191.6124
22W31575.275.465.169.7-5.31-7.0913.78.371.675.941.19-1.01+0-0.05-1.067.19+0.226.69+0.181.4221.2
22W30571.976.87175+3.96+5.588.164.090.823.130.63+0.220+0.19+0.47.79-0.156.47+0.111.2419.2
22W29569.472.365.571+1.16+1.669.685.251.053.740.75-0.120+0.46+0.347.71-0.26.62+0.311.1317
22W28571.672.363.269.9-1.69-2.3612.710.62.127.51.5-0.29-0.22+0.02-0.497.16-0.356.82+0.810.8111.9
22W27577.679.771.571.5-4.73-6.210.77.051.415.831.17-0.36+0-0.18-0.547.22-0.447.17-0.7700
22W26576.877.873.376.3-0.37-0.485.817.591.526.161.23-0.510+0.07-0.447.64-0.277.62-0.350.7710.1
22W25584.885.276.476.6-10-11.610.210.12.028.861.77-1.96-0.08+0.7-1.348.1-0.287.89-0.21.1214.2
22W2458891.685.586.7-0.65-0.746.919.611.929.121.82-0.62-0.33-0.14-1.099.05+0.348.16+0.041.3216.2
22W23482.989.982.387.3+5.47+6.699.311.72.94112.74+0.06+0.12-0.08+0.099.42-0.177.82+0.191.2816.4
22W22582.48377.381.8+0.37+0.466.957.081.426.111.22+0.34+0.1-0.17+0.279.72+0.027.99+0.071.113.7
22W21578.78476.181.5+3.9+5.0210.211.62.3310.12.03-0.12+0.02+0.02-0.089.46-0.177.97-0.131.0312.9
22W20575.678.672.577.6+1.39+1.838.046.671.335.471.09+0.590-0.05+0.549.71-0.178.14-0.261.1614.3
22W19477.880.47576.2-1.76-2.266.99.932.488.322.08-1.110-0.15-1.269.46-0.138.31+0.251.4217.1
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
22W18585.387.276.477.9-9.28-10.612.410.12.028.781.76-0.79+0.18-0.58-1.29.72-0.388.44+0.431.1713.8
22W17586.687.983.687.2-0.37-0.424.876.31.265.821.16+0.110+0.02+0.1410.1+0.098.82+0.730.738.31
22W16590.791.686.887.6-2.97-3.285.236.761.356.541.31-0.360-0.09-0.459.95-0.138.72-0.6700
22W15390.992.587.490.6-1.11-1.215.576.262.096.032.01-0.270-0.06-0.3410.2-0.18.85-0.150.677.59
22W14593.79690.691.7-3.9-4.085.736.751.356.821.36-0.760-0.02-0.7810.3-0.058.95-0.220.829.21
22W1359797.992.695.6+0.46+0.495.569.381.889.571.91-0.7300-0.7310.7-0.089-0.131.0411.6
22W12591.495.186.895.1+3.99+4.389.1614.92.9814.62.91+1.440+0.4+1.8311.2+1.059.08-0.491.1712.9
22W11598.498.49091.1-7.24-7.368.4912.22.4412.22.45-0.73+0+0.01-0.7210.5-0.378.0401.6620.7
22W10495.610495.198.4+4.18+4.439.3610.62.6511.52.87-0.54+0.02-0.02-0.5311.1+0.188.4+0.381.6719.8
22W09510210292.894.2-7.89-7.739.0910.12.0210.52.11+0.30-0.05+0.2511.6-0.778.23+0.191.2815.6
22W08510310499.3102-3.25-3.084.8514.22.8315.53.1-0.06+0.03-0.11-0.1411.5-0.648.99-0.091.0912.1
22W075110110103105-2.78-2.587.317.83.5520.34.06-2.9+0.07-0.02-2.8511.5+0.859.64-0.041.1812.2
22W053109111105108-0.46-0.435.985.071.695.911.97-0.35-0.02-0.01-0.3712.4+0.38.79+0.141.2213.8
22W045113117108109-5.57-4.887.728.821.7610.72.13-0.16-0.78-0.16-1.112.7-0.228.49-0.341.0812.7
22W035120122107114-6.96-5.7512.319.33.8723.64.72-5.64-0.43-0.07-6.1412.9+0.628.71-0.291.4216.3
22W025132135120121-10.7-8.111.317.13.4323.54.7-2.14-0.1-0.22-2.4615.6-0.848.09+0.421.7121.1
22W014131136129132+0.46+0.355.37.41.8510.62.64-0.08-0.2-0.01-0.2916.5-0.18.93+0.031.2914.5
21W525127133123131+3.71+2.917.2714.32.8619.73.95+0.96-1.4-0.03-0.4716.5-0.069.04-0.041.2714
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
21W515133137125128-3.71-2.839.1916.53.3234.61-0.59-2.41-0.06-3.0716.2-0.59.1+0.061.3114.4
21W505135138131131-4.18-3.084.798.121.6211.82.35-0.89-0.83-0.08-1.816-0.179.6-0.181.2412.9
21W495132141132135+0.93+0.696.5512.32.4618.13.61+0.18-1.16+0.07-0.9216.3+0.299.77+01.4214.5
21W485145147132135-10.2-7.0510.318.53.727.85.57-1.19-2.15-0.19-3.5316.6+0.849.48-0.021.4114.9
21W475143149141145+3.25+2.35.922.34.4634.76.95-0.62-0.36+0.09-0.8917.1+1.18.64-0.051.4316.6
21W465141143137142+0.46+0.334.6111.92.3817.93.58-1.36-0.12+0.04-1.4417.5+0.227.54-0.151.4819.7