≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2312 金寶 / K線圖(周)

2312 金寶

日期: 11/06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
25.927.5-1.6-5.82%5.82%24.7526.3524.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
15,3743.91億7,6182.02張/筆25.461.6121.581.51
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)
11,6473.29億6,3521.83張/筆28.22-1.3 (-4.51%)

連續漲跌: 連2跌  ( -2.9元 / -10.07%)

財報評分: 最新34分 / 平均32分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 外資對台積電連9砍！累計提款逾12萬張　今日進出前10大一文看 (ETtoday新聞雲 10/19 17:37)

• 代子公司-泰金寶科技股份有限公司依「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規定公告 (公告訊息 10/06 17:22)

• 金寶經理人異動 (公告訊息 09/30 14:19)

• 〈金寶法說〉金寶新產品多點開花 量子電腦Q4進行驗證同步重啟低軌衛星業務 (Anue鉅亨 09/15 18:25)

• 〈金寶法說〉金寶全球工廠布局穩定擴張 策略持續鎖定高毛利產品 (Anue鉅亨 09/15 16:06)

• 金寶受邀參加第一金證券2026年第三季投資論壇 (公告訊息 09/14 16:40)

• 金寶董事會通過解除經理人競業禁止之限制 (公告訊息 08/14 17:24)

• 金寶2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/14 15:25)

• 金寶集團許介立：企業永續不是成本 而是疊加競爭力的關鍵價值 (Anue鉅亨 08/07 19:55)

• 金寶2026年第2季財務報告董事會預計召開日期為2026年8月14日 (公告訊息 08/06 16:27)

• 台股連日收紅！外資由買轉賣191億元　砍聯電、回補華邦電 (ETtoday新聞雲 08/03 18:03)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 金寶首版量子位元控制系統即將開始測試 下半年營收優於上半年 (Anue鉅亨 06/30 18:17)

• 金寶受邀參加群益金鼎證券舉辦之線上法人說明會 (公告訊息 06/29 14:29)

• 外資續砍台股405億元　買賣超前十名一次看 (ETtoday新聞雲 06/25 17:59)

2312 金寶 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第45週 交易資料統計

共1,850周
周成交價: 25.9元 (-3.75元/ -12.6%)成交均張: 1.24萬張/日成交均額: 3.48億元/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565高
近28周新低
連3跌
(-6.75元/ -20.7%)
第442高
近4周新低
第354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

結算價
25.9元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價28.6529.6532.631.0531.327.9522.927.5514.414.1511.67.6611.822.4
漲跌價-2.75-3.75-6.7-5.15-5.4-2.05+3-1.65+11.5+11.75+14.3+18.24+14.1+3.5
漲跌幅-9.6%-12.6%-20.6%-16.6%-17.3%-7.33%+13.1%-5.99%+79.9%+83%+123%+238%+119%+15.6%
振幅15.4%19.4%26.1%34%33.7%70.3%103%102%210%232%308%506%334%102%
成交張數4.04萬6.22萬14.1萬46.8萬87萬405萬887萬1,461萬2,012萬2,712萬3,685萬4,594萬5,390萬802萬
成交金額11億17.4億42.2億150億279億1,427億2,749億4,236億5,449億6,517億7,730億8,817億9,640億2,557億
週轉率2.68%4.13%9.35%31.1%57.8%269%589%970%1336%1801%2447%3051%3579%532%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26W4552930.524.7525.9-3.75-12.619.462.212.417.43.48+0.51+0.03-0.85-0.317.75-4.6847.3-0.060.090.2
26W4443232.5529.229.65-2.15-6.7610.550.512.615.73.93-6.82+0.03-0.72-7.517.56-2.1552-0.050.150.29
26W43433.335.331.2531.8-0.85-2.612.419949.866.216.6-24.1+0.01+0.32-23.87.95+8.5154.1-0.210.20.36
26W4253133.730.332.65+2+6.5311.115130.248.89.76+6.86+0.16+0.21+7.239.08+0.3545.6+0.260.410.9
26W41431.1531.5530.630.65-0.2-0.653.0825.56.387.881.97-1.98+0.2+0.13-1.658.58+0.2445.3-0.050.150.33
26W40430.631.3530.5530.85+0.2+0.652.6120.45.16.311.58+0.31+0+0.23+0.548.62+0.0345.1+0.040.20.45
26W39431.131.730.330.65-0.35-1.134.5220.95.236.491.62+1.51+0.02-0.2+1.339.07+0.445-0.020.160.37
26W38530.431.73031+0.55+1.815.5844.38.8513.72.74-1.83+0.33-0.9-2.48.99+0.9944.6+0.010.180.41
26W37533.3533.3530.430.45-2.4-7.318.9839.27.8412.42.47-9.51+0.02-1.08-10.68.93+0.8943.6-0.250.170.4
26W36531.833.731.4532.85+1.05+3.37.0866.413.321.84.36+10.9+0.01+0.32+11.29.5-0.7342.7+0.060.420.98
26W35531.532.7530.8531.8+0.75+2.426.12418.21132.61+5.93+0.01-0.39+5.558.93-1.1943.5+0.020.360.84
26W34533.433.430.8531.05-2.7-87.5657.711.518.53.7-5.72-0.01-1.98-7.78.6+1.2544.7-0.160.350.78
26W3353234.531.833.75+2.45+7.838.6391.818.430.76.14+14.40+1.27+15.69.22-1.943.4+0.120.511.18
26W32529.7533.629.3531.3+1.3+4.3314.271.114.222.74.54+8.2+0.03+0.41+8.648.28-0.4145.3+0.180.390.86
26W31531.853227.330-1.85-5.8114.890.11826.65.31+2.64+0.04-0.83+1.847.87-2.1845.7-0.990.210.46
26W3053134.128.8531.85+0.55+1.7616.896.619.331.16.21+5.95+0.11-0.43+5.637.61-1.8747.9-0.261.22.51
26W29534.735.931.231.3-2.7-7.9413.810621.335.67.12+2.51-0.1-0.03+2.387.3-2.4149.8+0.021.462.94
26W28435.236.433.5534-0.85-2.448.1873.818.425.86.44+0.590-0.26+0.337.05-0.2552.2-0.121.452.77
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
26W27533.638.4533.0534.85+1.35+4.0316.114929.752.910.6+1.11+0.02+0.37+1.56.77-0.8252.4+0.671.562.98
26W2653638.5533.533.5-2-5.6314.238777.314228.3-47.70-1.29-496.46+5.4353.2+0.90.91.68
26W25435.836.633.735.5+0.55+1.578.311328.239.89.94-1.550+0.53-1.028.27+0.0447.8-0.300
26W24535.437.8533.934.95-4.35-11.110.126653.295.219-23.2+0.06-3.03-26.28.6+0.9747.6-0.820.30.62
26W23539.944.437.539.3+0.35+0.917.760212024949.8-9.64+0.61-0.84-9.8710.6+0.4946.6+0.091.112.39
26W2253641.0535.538.95+5.85+17.716.870714127254.4+4.66-5.54+0.56-0.3311.3-2246.1-0.141.022.22
26W21527.4533.126.6533.1+5.25+18.923.229358.690.118+78.8-12.2+3.85+70.511.6+16.368.1+0.821.161.71
26W20528.630.427.727.85-0.1-0.369.6622444.865.313.1+14.2-1.25+0.93+13.96.71+0.4251.8-0.030.340.66
26W19527.729.827.427.95+0.3+1.088.6819138.354.210.8+11.5-0.73+0.33+11.16.08-4.1851.4-0.110.370.73
26W18426.530.1525.4527.65+1.55+5.941836992.310626.5-19.60+0-19.65.27+8.3755.6+0.170.480.87
26W17524.5531.924.1526.1+1.55+6.3131.651910414529-15.6-1.49-0.06-17.26.41+3.9147.2+0.110.320.67
26W16522.52622.0524.55+2.1+9.3517.615631.138.17.61-13.1-1.98+0.55-14.66.88+3.843.3+0.150.210.48
26W15422.1523.1521.622.45+0.6+2.757.0942.110.59.462.36+3.85-0.78+0.24+3.317.73-0.5139.5-0.020.060.15
26W14422.4522.821.5521.85-1.3-5.625.444.311.19.812.45-6.96+0-0.65-7.617.54-0.8240+00.080.19
26W13522.8523.7522.123.15-0.5-2.116.9857.111.413.12.61-3.96-3.28-0.46-7.77.83-0.9240.8+0.080.080.19
26W12522.824.9522.423.65+0.85+3.7311.211222.326.95.37-8.8+0.01+0.61-8.187.93+1.8841.8-0.2800
26W11521.7524.1521.5522.8-0.75-3.181176.915.417.83.56-7.4-1.62-0.5-9.528.45+0.7639.9-0.20.280.69
26W1052525.322.323.55-2.2-8.5411.798.719.723.54.7-0.12-2.29-1.77-4.188.99+0.9139.1+0.10.481.22
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
26W09424.4526.124.1525.75+1.65+6.858.091203030.37.59+5.68-7.19-0.81-2.319.01+0.4338.2+0.050.381
26W07324.824.923.8524.1-0.25-1.034.3153.317.812.94.3+7.91-0.85-0.6+6.458.56-0.5538.4-0.130.340.88
26W06525.727.324.0524.35-2-7.5912.318737.4489.6-11.3-1.16-4.31-16.88.23-2.7738.9-0.320.461.19
26W05527.52825.2526.35-1.05-3.83101553141.48.27+6.53-8.5+3.37+1.399.01-5.0441.7-1.480.781.88
26W04533.836.9527.427.4-6.3-18.728.344689.215030+13.1-0.25-0.54+12.38.76+0.5146.7-2.672.264.84
26W03523.1535.6523.0533.7+10.9+47.855.31,19423937074+31.5-0.78-1.61+29.18.21-1.7946.2+4.464.9310.7
26W02523.1524.322.322.8-0.15-0.658.7113627.231.76.34+16.3-0.72+1.08+16.66.29-0.7248+0.030.470.97
26W01422.822.9522.2522.95+0.3+1.323.094511.210.22.54+6.940+0.76+7.695.95-2.4648.8+0.020.440.89
25W52423.223.7522.522.65-0.2-0.885.4775.818.917.54.38-8.27-0.01+0.32-7.965.58+0.9251.2+0.030.410.8
25W51522.7524.622.6522.85-0.3-1.38.421352731.56.31-6.82+1.12-1.48-7.186.01+3.0650.3-0.060.390.77
25W50523.0523.722.0523.15+0.35+1.547.2413927.831.96.37+1.8+0.26+2.54+4.616.22+0.9247.2-0.080.440.94
25W49522.5523.1522.422.8+0.3+1.333.3391.118.220.84.15+2.46+1.49+0.56+4.516.2-0.8546.3+0.020.521.13
25W48521.4522.7520.822.5+1.25+5.889.1889.617.919.83.95-11.5+22.5+0.77+11.85.97-0.7647.2+0.140.511.08
25W47521.9522.420.7521.25-0.5-2.37.5912725.427.45.49-27.7+24.4-0.63-3.986.59+0.4247.9-0.070.370.78
25W46522.2523.8521.7521.75-0.45-2.039.4614428.832.66.53-22.20+0.46-21.88.19+0.8347.5-0.120.440.92
25W45522.7523.3521.722.2-0.55-2.427.258116.218.33.65+5.030-2.1+2.939.18+0.8346.7-0.20.561.2
25W44522.825.1522.622.75+0.15+0.6611.323246.554.510.9-5.360-0.29-5.658.87-2.4645.8+0.120.761.65
25W43421.6523.821.422.6+0.95+4.3911.126466.160.415.1-21.8-0.01+1.99-19.89.31+5.7448.3-0.040.631.31
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
25W42519.6523.719.5521.65+1.6+7.9820.735170.277.715.5-21-0.01+3.83-17.110.1+2.6742.5+0.380.681.59
25W41319.920.619.920.05+0.6+3.083.646.315.49.393.13+10.2-0.02+0.53+10.811.2-0.7139.9+0.030.30.74
25W40419.2519.8519.219.45+0.3+1.573.3926.96.725.241.31+5.670+0.21+5.8810.8-1.0940.6-0.120.270.67
25W39519.520.7519.0519.15-0.4-2.058.710420.820.84.15-15.7-0.04-0.01-15.710.4+1.7941.7+0.120.390.94
25W38518.7520.3518.5519.55+0.8+4.279.671.414.313.92.78-0.87-0.03+1.04+0.1411.2+0.9939.9+0.090.270.67
25W37518.8519.318.1518.75-0.05-0.276.1246.39.258.661.73-1.52-0.06-0.05-1.6311.2-1.3338.9+0.020.180.47
25W36518.819.1518.2518.8-0.05-0.274.7730.26.035.641.13+1.8-0.04-0.09+1.6711.3+0.1240.200.160.41
25W35518.5519.318.518.85+0.55+3.014.3737.47.487.051.41+1.04-0.05+0.25+1.2311.2-0.3440.1+0.020.170.42
25W34520.620.718.318.3-1.55-7.8112.111623.122.74.55-35.2-0.13-0.11-35.511.1-1.0640.5-0.190.150.36
25W33518.419.8517.819.85+1.35+7.311.154.91110.32.06-0.18-0.09+0.4+0.1213+2.1241.5+0.150.340.82
25W32518.318.91818.5+0.1+0.544.8933.46.686.221.24+1.17-0.12+0.1+1.1412.9+2.0939.4+0.020.190.48
25W31518.1518.617.5518.4+0.3+1.665.825.45.094.640.93+0.61-0.09+0.12+0.6412.9+0.5837.3+0.010.170.45
25W30518.4518.817.618.1-0.3-1.636.5234.56.96.261.25+4.05-0.04+0.11+4.1212.9+0.0636.7+0.040.160.44
25W29518.318.81818.4+0.05+0.274.3621.34.263.910.78+0.5-0.06-0.09+0.3612.5-0.6436.7+0.070.120.33
25W28519.6519.6518.1518.35-1.25-6.387.65285.615.231.05+0.76+0.07-0.08+0.7412.4-8.1137.3+0.020.050.13
25W27520.420.5519.619.6-0.8-3.924.6625.35.055.041.01+2.28-0.01+0.06+2.3312.5+0.8545.4+0.030.030.06
25W26519.2520.5518.9520.4+0.8+4.088.1624.44.884.90.98+4.07-0.05-0.11+3.912.2-0.444.6-0.0700
25W25520.5521.419.619.6-0.9-4.398.7836.47.287.451.49-1.580-0.26-1.8512.1-1.7345-0.320.070.16
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
25W2452121.2520.520.5-0.3-1.443.6130.16.036.291.26-0.19-0.06-0.01-0.2612.4+0.7646.7-0.020.390.84
25W23521.321.5520.3520.8-0.7-3.265.5838.67.718.091.62-3.350-0.04-3.3912.4+0.5246-0.080.420.91
25W22422.422.521.221.5-0.85-3.85.8247.81210.42.6-1.66-0.01-0.22-1.8812.6-0.4845.4-0.050.51.11
25W21520.922.8520.3522.35+1.6+7.711216132.335.67.12-36.3+3.42+0.05-32.912.5+8.6945.9+0.350.551.19
25W20520.0521.3520.0520.75+0.75+3.756.540.98.188.441.69-2.260+0.29-1.9715+0.8237.2+0.040.20.54
25W19520.420.619.3520-0.1-0.56.2227.55.495.471.09+1.44+0.02-0.35+1.1115.1+0.1136.4-0.120.160.45
25W18419.520.619.420.1+0.8+4.156.2229.47.365.891.47+3.52+0.01+0.03+3.5615.1-0.4836.3+0.030.280.78
25W17518.9519.6518.1519.3+0.45+2.397.9623.84.764.510.9+2.77+0.01+0.03+2.8114.8-0.3336.8+0.120.260.7
25W16519.920.5518.518.85-0.3-1.5710.741.78.358.141.63+0.05+0-0.39-0.3414.6+0.7237.100.140.38
25W15520.120.116.319.15-3.15-14.11745.69.117.991.6+0.68+0.01-0.44+0.2514.6-5.5836.4+00.150.4
25W14321.822.3521.1522.3-0.35-1.555.322.27.394.831.61+4.64+0-0.38+4.2714.5-2.2642+0.140.140.35
25W13524.2524.4522.4522.65-1.6-6.68.2531.36.267.331.47+1.56+0.01-0.25+1.3214.2-0.9444.2-0.3800
25W12523.7524.2523.2524.25+0.7+2.974.2536.37.268.651.73+2.55+0.01-1.46+1.114.2-1.1645.2-0.50.380.83
25W11525.82623.223.55-2.2-8.5410.957.911.614.12.82-8.53+0-1.19-9.7214-1.7546.3-2.10.881.9
25W1052626.624.925.75-0.5-1.96.4842.78.5411.12.21+0.87+0.04-0.2+0.714.6-0.8348.1-0.672.996.21
25W09426.526.7525.8526.25-0.6-2.233.3538.89.7110.22.56+0.93+0.01-0.61+0.3314.6-0.7748.9-0.033.667.48
25W08526.1527.225.6526.85+0.85+3.275.967214.4193.8-2.58+0+0.85-1.7214.5+2.1849.7-0.143.687.42
25W07524.926.624.7526+1.1+4.427.4387.617.522.74.53-12+0.01+0.47-11.614.8+1.447.5+0.23.838.06
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
25W06524.225.323.924.9-0.1-0.45.638.87.779.551.91+30-0.08+2.9215.8-0.5546.1-0.213.637.87
25W04324.925.224.625+0.35+1.422.43268.666.452.15+0.850-0.15+0.715.6-0.7446.7-0.13.848.23
25W03524.9525.4523.924.65-0.45-1.796.1897.419.5244.79-4.960-1.5-6.4615.5-1.1747.4-0.363.948.32
25W02526.0526.1524.625.1-0.55-2.146.0489.81822.84.56-4.180-0.75-4.9316-1.2448.6-2.064.38.86
25W01427.2527.3525.625.65-1.6-5.876.4275.718.9205-11.80-1.04-12.916.2-0.9449.8-0.56.3612.8
24W52527.528.0526.727.25+0.35+1.35.0280.616.121.94.39-4.270+1.08-3.1916.8+1.4550.7-0.16.8613.5
24W51527.2527.726.0526.9-0.3-1.16.0712625.2346.79-3.17+0.01-1.43-4.5917.1-0.8549.3-0.126.9514.1
24W50528.128.626.827.2-0.9-3.26.4113927.938.57.69-10.60-0.82-11.417.1-1.0950.1-0.497.0714.1
24W49529.930.22828.1-1.75-5.867.3726152.175.515.1-140-0.54-14.618.1-7.2451.2-1.557.5614.8
24W48532.635.229.4529.85-2.35-7.317.989017829158.1+7.750-8.69-0.9419-8.6958.5-3.129.1115.6
24W47529.1532.227.5532.2+3.1+10.71669513920440.7-5.720+7.92+2.218.3+7.4467.2+3.2812.218.2
24W4652729.3525.529.1+1.85+6.7914.147995.813326.6+62.10-3.34+58.718.8-2.4959.7+1.848.9515
24W45524.8528.524.6527.25+2.45+9.8815.547795.312925.8+29.9+0+3.56+33.414.7+4.7762.2+1.17.1111.4
24W44425.5525.7524.124.8-0.75-2.946.4610426.126.16.53-0.21+0-0.76-0.9812.6+0.2157.5-0.256.0110.5
24W43526.2526.324.125.55-0.6-2.298.4118136.345.99.17+6.410-1.21+5.1912.7+1.4457.2+0.096.2610.9
24W42524.627.222.726.15+2.15+8.9618.852110413026.1+10.1-0.01+7.18+17.312.5+5.5155.8+3.416.1711.1
24W41421.32421.324+3+14.312.970.217.615.93.97+0.71+0+0.42+1.1311.6+4.4850.3+0.312.765.49
24W40321.4522.32121-0.75-3.455.9828.89.616.212.07+0.060-1.09-1.0411.7-1.0445.8-0.372.465.36
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
24W3952122.8520.621.75+0.75+3.5710.777.815.616.93.37-6.660+2.05-4.6111.7+0.8646.8+0.12.836.04
24W38421.0521.7520.5521-0.05-0.245.739.19.798.252.06-1.14+0-0.51-1.6412.1-0.3246-0.872.735.94
24W37520.2521.3520.121.05+0.1+0.485.9744.68.929.251.85+7.160-0.42+6.7512.1-3.7146.3-0.143.67.78
24W36523.823.8520.620.95-2.85-1213.766.713.314.82.96-1.05-0.01-2.13-3.1911.7-2.9550-1.723.747.48
24W35523.524.523.0523.8+0.45+1.936.2179.715.918.93.77+1.68+0+1.2+2.8811.9+0.3653+0.715.4710.3
24W34523.824.8522.923.35-0.4-1.688.2112825.630.76.14+4.230-0.82+3.4111.8+0.5152.6-0.084.769.05
24W33524.8525.223.323.75-0.3-1.257.922945.755.111-11.10+0.21-10.911.6-1.6852.1+0.084.849.29
24W3252224.0519.0524.05+0.8+3.4421.519739.443.18.61+8.49+0.02-1.9+6.612.5+1.9553.8-0.644.768.86
24W31524.1524.422.223.25-0.15-0.649.414629.234.16.82+2.42+0.01-0.18+2.2512-3.3951.8+0.945.410.4
24W30325.2525.6522.2523.4-2.1-8.2413.314548.435.111.7+14.7-0.02-1.31+13.312-8.2855.2-0.874.468.08
24W29527.828.7525.325.5-2.05-7.4412.545791.312324.5-23.30-4.18-27.511-5.2263.5+1.925.338.39
24W28523.828.422.127.55+5.9+27.329.177515519639.2-55.5+0+3.11-52.411.9+3.6668.7+2.153.414.96
24W2751821.6517.4521.65+3.75+20.923.516733.5336.6+17.5+0+1.97+19.515.2+18.865.1+1.261.261.93
24W26518.4518.617.717.9-0.45-2.454.97815.614.12.83+3.6+0.01-3.79-0.1814-1.2546.2-0.6400
24W25518.618.718.0518.35-0.05-0.273.5312224.422.44.48+2.63+0.01+0.94+3.5813.8-0.7247.5-0.260.651.36
24W24417.618.6517.0518.4+0.7+3.959.041243122.15.53+34.4-0.12+1.56+35.913.8-4.8648.2-0.080.911.88
24W23516.818.716.617.7+0.95+5.6712.538376.668.313.7-20.6+0.01+2.03-18.611.6+11.853+0.770.981.85
24W22516.651716.4516.75+0.3+1.823.3454.110.89.061.81+12.90+0.56+13.512.8-0.6141.3+0.040.210.51
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
24W21516.41716.1516.45+0.15+0.925.2193.118.615.53.09+11.20+0.75+1212+1.0341.9-0.020.170.4
24W20515.0516.514.9516.3+1.35+9.0310.410621.116.93.39+22.1+0.01+4.45+26.511.4-0.9440.8+0.120.190.47
24W19514.7515.314.614.95+0.35+2.44.7923.34.673.480.7-4.170+0.43-3.749.85-0.1541.8+00.070.17
24W18414.714.8514.5514.6002.057.491.871.10.28+1.480+0.09+1.5810.1-0.0841.9+00.070.16
24W17514.514.814.414.6+0.2+1.392.789.911.981.440.29+2.05-0.08+0.08+2.049.98-0.2442+0.050.070.16
24W1651515.0514.1514.4-0.6-4625.85.163.760.75-4.150-0.39-4.549.9-0.6642.3+0.010.020.04
24W1551515.3514.8515-0.05-0.333.3223.84.763.580.72-0.040+0.03-0.0110.1+0.0642.9000.01
24W14315.315.414.9515.05-0.15-0.992.9682.671.210.4+0.050+0.02+0.0710.1+0.2942.8+000.01
24W13515.415.715.0515.2-0.1-0.654.2519.93.983.050.61+1.270-0.03+1.2410.1+0.3542.6-0.1500
24W12514.915.4514.7515.3+0.55+3.734.7521.14.213.20.64+5.660-0.14+5.5110+0.1442.2-0.010.150.35
24W11514.7515.214.714.75-0.05-0.343.3817.53.52.610.52-0.360-0.56-0.939.86-0.7342.1-0.050.160.37
24W10515.315.614.814.8-0.45-2.955.2531.26.244.740.95-4.54-0.02+0.12-4.4410+0.4942.8-0.030.210.48
24W09415.615.815.2515.25-0.4-2.563.5118.44.62.850.71-3.96-0.02+0.19-3.7910.3-0.1342.3+0.040.240.56
24W08515.4516.615.415.65+0.2+1.297.7757.411.59.151.83-8.5-0.04-0.26-8.8110.6+0.0142.400.20.48
24W07215.315.715.0515.45+0.2+1.314.2611.95.961.830.91-2.330-0.17-2.5110.9+0.6742.400.210.49
24W06115.2515.3515.215.25000.983.913.910.60.6-0.20-0.01-0.2111+0.1341.8-0.070.210.51
24W05515.615.815.215.25-0.35-2.243.8514.42.882.230.45-0.380-0.26-0.6411-0.6141.6-0.10.280.68
24W04515.751615.615.6002.5623.14.633.670.73+7.690+0.44+8.1311.2-0.9842.200.390.91
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
24W03515.216.115.215.6+0.4+2.635.9256.311.38.791.76-10.30-0.49-10.810.7+0.6143.2+0.060.390.9
24W02516.116.315.115.2-0.85-5.37.4828.35.674.390.88-2.40-0.72-3.1211.4-2.8242.6-0.140.330.78
24W01416.316.415.916.05-0.2-1.233.0823.75.923.830.96+1.730-0.17+1.5611.5-1.1645.4-0.120.471.04
23W52516.3516.616.116.25+0.1+0.623.146.39.277.591.52+3.510-0.02+3.4911.4-2.646.6+0.010.591.26
23W51515.916.9515.5516.15+0.3+1.898.8312023.919.63.93-1.910+0.3-1.6111.2+6.1349.2+0.120.581.18
23W50516.216.315.715.85-0.3-1.863.7228.15.634.490.9+1.72+0-0.38+1.3411.3-1.8443-0.020.461.06
23W49515.916.815.6516.15+0.4+2.547.37615.212.32.46+1.880+0.48+2.3611.2+5.2144.9+0.120.481.07
23W48515.915.915.5515.75-0.1-0.632.2121.14.233.320.66+6.230+0.09+6.3211.1-2.1539.700.360.9
23W47515.115.9515.115.85+0.8+5.325.6558.111.69.021.8+9.33+0.01+0.96+10.310.8-0.3941.8+0.120.360.86
23W46514.515.1514.215.05+0.65+4.516.625.95.193.840.77-2.81+0+0.34-2.4610.2+1.6742.2+0.020.240.56
23W45514.514.714.214.4-0.05-0.353.4612.72.531.840.37+1.310-0.08+1.2310.3-0.4840.6-0.030.210.52
23W44514.3514.613.914.45+0.25+1.764.9314.72.942.090.42+0.12+0.06-0.11+0.0710.3-0.7541-0.020.240.59
23W43514.114.614.114.2003.5211.42.281.640.33+0.940-0.17+0.7710.3+0.2241.8-0.040.260.63
23W42514.7514.751414.2-0.55-3.735.0827.35.473.920.78+6.270-0.33+5.9510.3-1.6741.6-0.090.30.73
23W41314.915.214.514.75-0.05-0.344.7318.96.312.810.94-0.220+0.19-0.039.92+1.7843.2-0.030.390.91
23W40515.4515.614.814.8-0.6-3.95.1921.84.363.320.66-0.940-0.33-1.289.86-0.8641.500.431.03
23W39415.415.515.1515.4+0.05+0.332.2812.23.051.870.47+0.590-0.11+0.489.96-0.4642.3-0.020.431.01
23W38515.515.715.115.35-0.2-1.293.8631.56.34.840.97-3.480-1.07-4.569.91-0.9142.8+0.010.441.04
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
23W37516.5516.5515.4515.55-1-6.046.6559.411.99.381.88-19.50-0.79-20.210.1-1.1743.7-0.140.430.99
23W36516.516.916.116.55-0.05-0.34.8265.21310.82.16-8.620-0.39-9.0111.4+2.0344.9-0.040.571.28
23W35516.716.9515.916.6006.3364.91310.72.14-3.980+0.42-3.5611.9+2.3442.8-0.060.611.43
23W34516.4517.2516.416.6+0.25+1.535.261.812.410.42.07+13.40+0.13+13.512.3+0.3440.5+0.030.681.67
23W33515.9516.8515.5516.35+0.4+2.518.1589.81814.72.94+17.50-0.09+17.511.6-0.9440.1+0.140.641.6
23W32516.816.9515.915.95-0.75-4.496.2980.716.113.32.66-3.49+0.01-1.31-4.7910.5-4.5641.1-0.170.51.21
23W31417.9517.9515.816.7+0.35+2.1413.130175.35213+2.57-0.19-0.08+2.310.6-145.6+0.180.671.46
23W30516.717.1516.0516.35-0.15-0.916.6711222.418.43.68+3.41-0.02-0.33+3.0710.1-0.5746.6-0.910.481.04
23W29516.819.1515.8516.5-0.05-0.319.953010693.518.7-20-0.01-0.5-20.510.1+1047.2+0.931.392.95
23W28515.7516.915.3516.55+0.65+4.099.7518236.529.75.94+8.31+0.03+0.29+8.6311.1+137.2+0.040.461.24
23W2751516.514.815.9+1.15+7.811.517234.327.15.42+4.36+0.04+0.82+5.2210.3+3.2536.2+0.30.421.15
23W26515.3515.514.3514.75-0.6-3.917.4961.512.39.141.83-0.46+0.01-1.03-1.489.88-5.0733+0.120.120.37
23W25315.815.914.815.35-0.15-0.977.111136.9175.66-17.1+0.01+1.96-15.110-0.1738-0.3100
23W24514.615.513.815.5+1.15+8.0111.816031.923.64.71+11.70+1.64+13.411.2+1.6838.2-0.090.310.8
23W2351414.413.8514.35+0.5+3.613.9773.514.710.42.07+14.40+0.14+14.510.5+4.2836.5+0.180.391.08
23W22513.4513.9513.413.85+0.6+4.534.15458.996.151.23+6.21-0.02+0.68+6.889.55+0.7732.2+0.190.210.66
23W21513.313.413.1513.25001.8916.43.272.170.43+3.060+0.18+3.249.23+0.1231.500.020.06
23W20512.7513.412.713.25+0.45+3.525.4717.23.432.250.45+5.55-0.02+1.19+6.729.12-0.4331.3+00.020.06
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
23W19513.213.212.6512.8-0.35-2.664.1817.53.492.250.45-3.870-0.14-4.018.77-0.2631.800.020.05
23W18413.1513.313.0513.15001.98.642.161.140.28-0.340+0.09-0.268.97-2.463200.020.06
23W17513.113.2512.9513.15+0.05+0.382.2913.42.671.750.35-2.270+0.06-2.229.15+0.3434.5-0.060.020.07
23W16513.514.113.113.1-0.2-1.57.5268.313.79.351.87-9.06-0.02+0.14-8.939.24-1.2334.2+0.080.090.25
23W15513.213.4513.1513.3+0.15+1.142.2815.63.112.070.41+2.52+0+0.1+2.629.73+0.3435.4+00.010.03
23W14213.113.21313.15+0.05+0.381.534.762.380.620.31+0.37+0.01-0.07+0.39.59-0.0135.1+00.010.02
23W13513.1513.351313.1002.6712.92.581.70.34-0.21+0.02+0.07-0.129.57+0.3735.1+000.01
23W12512.913.312.913.1+0.25+1.953.1116.33.262.140.43-2+0.010-1.999.61+1.1434.7-0.200
23W11513.6513.6512.7512.85-0.85-6.26.5729.95.973.920.78-10.2+0.09-0.59-10.79.83+1.4933.6-0.020.20.6
23W10513.714.113.613.7+0.05+0.373.6630.96.184.280.86+0.65+0.14+0.05+0.8510.4+0.7732.1+0.030.220.69
23W09313.6513.7513.5513.65-0.05-0.361.467.912.641.080.36-1.72+0-0.18-1.910.4+0.1231.3-0.010.190.61
23W08513.81413.6513.7-0.1-0.722.5419.93.972.740.55-0.660+0.06-0.610.5+0.1131.2-0.010.20.64
23W07513.5513.813.5513.8+0.25+1.851.859.421.881.290.26+0.90-0.01+0.910.6+0.1231.1-0.010.210.67
23W06513.851413.5513.55-0.3-2.173.2518.93.782.610.52+1.330-0.2+1.1310.7-0.2730.9-0.010.220.7
23W05513.3513.8513.2513.85+0.75+5.734.5828.35.663.840.77+5.38+0.02+0.12+5.5210.6-3.931.2+00.230.74
23W03213.113.212.9513.1+0.05+0.381.927.353.680.960.48-1.440-0.16-1.6110.3-0.3335.1-0.030.230.65
23W02513.713.813.0513.05-0.5-3.695.5422.94.573.070.61-3.950-0.55-4.510.4-2.8235.5-0.050.260.74
23W01413.4513.6513.3513.55+0.05+0.372.226.051.510.820.2+0.35+0-0.07+0.2810.7+0.1338.3-0.160.310.81
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
22W53513.713.913.313.5-0.15-1.14.411.62.311.570.31-1.2+0-0.27-1.4710.7+0.8238.2-0.10.471.22
22W52514.0514.213.4513.65-0.45-3.195.3218.33.662.530.51-3.09+0.02-0.74-3.810.8+1.4937.3-0.040.571.53
22W51514.4514.451414.1-0.35-2.423.11326.414.540.91+2.78-0.05-0.73+211.1+0.5435.8-0.040.611.69
22W50514.514.614.114.45+0.05+0.353.4735.47.085.091.02+4.15+0-1.07+3.0811.2+0.8835.3+0.020.641.82
22W49513.714.513.5514.4+0.65+4.736.9145.19.016.371.27+13.2+0+0.77+1410.9-2.1534.4+0.030.621.81
22W48513.7514.213.713.75003.6424.14.813.350.67+2.44+0+0.16+2.610-1.136.6-0.070.61.63
22W47513.751413.613.75002.9144.68.926.141.23-9.57+0.02-0.14-9.699.97-0.6937.7-0.220.671.77
22W46514.715.113.7513.75-0.85-5.829.2510921.815.63.13-10.3+0.02-1.51-11.810.4-1.9138.4+0.20.892.33
22W45514.214.814.0514.6+0.6+4.295.3652.210.47.521.5+8.94+0+1.6+10.511.1-0.4440.3+0.120.691.71
22W44514.1514.1513.6514+0.15+1.083.6141.28.255.731.15+3.760+0.64+4.410.5-1.0640.7-0.180.571.39
22W43513.8514.513.613.85-0.35-2.466.348316.611.72.33-3.44+0+0.29-3.1410.1+1.4941.8-0.440.751.79
22W42413.5514.9513.314.2+0.35+2.5311.917844.525.36.31-0.18-0.01+1.53+1.3410.1+3.7440.3+0.661.192.95
22W41513.214.0513.1513.85+0.5+3.756.7452.110.47.161.43+14-0.08-1.01+12.910.1+0.3736.5+0.120.521.44
22W40513.551412.913.35+0.05+0.388.271052114.12.82-18.1+0.01+1.71-16.49.25+2.4236.2+0.210.411.13
22W39513.613.6513.0513.3-0.25-1.854.4325.15.023.340.67-5.51+0.01-0.1-5.610.1+0.4833.7-0.090.20.59
22W38513.314.2513.2513.55+0.55+4.237.6989.217.812.32.46+1.3+0+0.22+1.5310.4+1.733.3+0.210.290.87
22W37413.413.412.6513-0.4-2.995.615.43.8420.5-4.060-0.14-4.2110.2-0.831.6-0.120.080.26
22W36513.0513.7512.9513.4005.9735.97.194.810.96-0.38+0-0.3-0.6810.4+1.0832.4-0.010.20.63
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
22W35513.3513.5513.0513.4+0.1+0.753.7632.96.594.390.88-1.93+0+0.05-1.8810.4+0.9631.3+0.070.210.68
22W34513.0513.3512.7513.3+0.35+2.74.63295.793.770.75-1.59+0.01-0.75-2.3310.6+0.3830.3+0.030.150.48
22W33512.5513.1512.4512.95+0.4+3.195.5824.44.883.150.63-0.62+0+0.07-0.5510.6+0.4630+0.020.120.4
22W32512.912.911.9512.55-0.3-2.337.3918.13.622.250.45-1.01+0.01-0.18-1.1810.6+0.3729.5+0.10.10.34
22W31512.91312.712.85002.3314.72.931.880.38+3.36+0.01+0.12+3.4810.6-0.3629.1-0.6700
22W30512.712.9512.612.85+0.25+1.982.7822.64.522.880.58+1.56+0.01+0.09+1.6610.5-0.2229.5-0.070.672.27
22W29512.4512.6512.0512.6+0.3+2.444.8822.54.52.790.56+6.07-0.01+0.12+6.1710.6-1.1629.7-0.120.742.47
22W28511.8512.4511.612.3+0.4+3.367.1435.57.094.260.85+3.57+0.01+0.35+3.9310.2-1.7230.9-1.60.862.78
22W27513.5513.7511.7511.9-1.5-11.214.952.810.66.721.34-4.87+0.01-0.07-4.949.98-2.3832.6+1.892.467.56
22W26513.4513.61313.4004.483574.650.93+4.95-0.02+0.81+5.7410.2-0.7435+0.010.581.65
22W25513.513.9513.113.4-0.35-2.556.1843.88.765.911.18-2.22-0.01+0-2.239.78+0.2535.7-0.040.561.58
22W24513.6513.813.413.75+0.2+1.482.9526.45.293.60.72-2.810+0.01-2.799.84-0.3135.4-0.090.611.71
22W23413.313.913.313.55+0.35+2.654.5564.316.18.782.2-9.480+0.02-9.459.99+1.3935.8+0.150.71.95
22W22513.513.551313.2-0.15-1.124.1233.26.644.390.88-2.19+0+0.14-2.0510.6+1.3234.400.551.6
22W21513.4513.81313.35+0.3+2.36.1357.611.57.721.54+5.02-0.01+0.55+5.5710.9+2.7133.1-0.280.551.67
22W20513.813.851313.05-0.8-5.786.1439.17.825.211.04+0.41+0-0.48-0.0710.6-0.130.3-1.690.842.75
22W19414.2514.4513.6513.85-0.35-2.465.6334.18.534.811.2-2.380+0.13-2.2510.5-0.9730.4-0.152.538.3
22W18516.4517.3514.0514.2-2.65-15.719.613426.820.84.16-24.5-0.05-2.93-27.510.6+0.1131.4+2.682.688.54
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
22W17516.2517.116.0516.85+0.6+3.696.4697.319.516.33.25+22.2+0+0.21+22.512.3-4.4231.3-1.800
22W1651516.414.416.25+1.15+7.6213.273.414.711.32.27+5.32+0+1.4+6.7110.8-2.5935.7+0.361.85.05
22W15316.617.114.8515.1-1.5-9.0413.614347.822.97.63-37+0.02-1.07-38.110.5-0.3138.3-0.661.443.77
22W14516.1517.915.816.6+0.4+2.471318637.231.66.31+53.1+0+0.05+53.213-4.3638.6+0.382.15.44
22W13514.9516.214.8516.2+1.2+8991.818.414.52.89+22+0.01+1.91+23.99.61+1.3843+0.171.734.01
22W12514.21514.0515+0.95+6.766.76336.64.780.96+5.95+0.01+0.23+6.198.13-2.3841.6+0.971.563.75
22W11514.614.613.214.05-0.75-5.079.4655.311.17.661.53-2.09+0-1.35-3.447.77-2.6744-0.10.591.34
22W10415.315.7514.814.8-0.4-2.636.2561.415.39.362.34-9.220+0.37-8.867.86+1.546.7-0.110.681.47
22W09515.4516.214.8515.2-0.35-2.258.6868.613.710.62.13-7.81+0-0.11-7.928.46+1.6945.2-0.110.791.75
22W08515.416.115.315.55-0.1-0.645.1154.610.98.581.72+1.97+0.02+0.25+2.238.89-4.8243.5-0.080.92.07
22W0751516.1514.9515.65+0.9+6.18.1455.811.28.791.76+11.50+0.17+11.78.81-1.0448.3+0.250.982.03
22W05314.8515.3514.5514.75-0.3-1.995.3228.49.484.241.41+2.050-0.51+1.548.12-2.9149.4-0.090.731.49
22W04515.416.215.0515.05-0.35-2.277.4764.91310.22.04-0.040-0.11-0.158.09+0.552.3+0.140.821.57
22W03515.351615.115.4005.8460.312.19.331.87+7.040-0.11+6.938.15-3.4451.8-0.160.681.3
22W02516.2516.3515.3515.4-0.75-4.646.1910721.5173.41-8.560-0.65-9.217.73-2.7855.2-0.350.841.52
22W01416.4516.615.716.15-0.05-0.315.5611929.719.14.77-14.3+0.01+0.47-13.98.25+1.0758-0.341.182.04
21W52514.61714.616.2+1.25+8.3616.143286.470.114+5.50+0.74+6.249.23+6.456.9+0.451.522.68
21W51514.21614.214.95+0.95+6.7912.946893.571.914.4-18.10+0.66-17.48.78+2.8650.5+0.611.072.12
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
21W50513.1514.213.0514+0.8+6.068.7156.511.37.761.55+17.80+0.26+189.95-1.2845.3+0.140.451
21W49513.3514.2512.913.2-0.35-2.589.9698.819.813.22.65-7.370+0.04-7.338.78+1.4946.5+0.120.310.67
21W48513.714.3513.513.55-0.1-0.736.2353.510.77.461.49+6.280-0.47+5.829.2-0.6245-0.030.20.44
21W4751414.513.613.65-0.1-0.736.551052114.82.96-2.250+0.49-1.768.83-0.0645.7-0.10.220.49
21W46514.414.513.713.75-0.4-2.835.6586.617.312.12.42+5.80-0.01+5.798.94-1.2645.7-0.150.320.7