≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4720 德淵 / K線圖(周)

4720 德淵

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

連續漲跌: 連2跌→漲  ( +0.1元 / +0.37%)

財報評分: 最新47分 / 平均43分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

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

4720 德淵 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第46週 交易資料統計

共1,322周
周成交價: 27.2元 (+0.1元/ +0.37%)成交均張: 1.14萬張/日成交均額: 3.14億元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第7高
-
連2漲
(+0.2元/ +0.74%)
第6高
近4周新低
第5高
近4周新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
27.2元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價33.329.730.9525.5519.925.7513.920.314.415.4515.213.059.1615.1
漲跌價-6.1-2.5-3.75+1.65+7.3+1.45+13.3+6.9+12.8+11.75+12+14.15+18.04+12.1
漲跌幅-18.3%-8.42%-12.1%+6.46%+36.7%+5.63%+95.7%+34%+88.9%+76.1%+78.9%+108%+197%+80.1%
振幅20.4%26.9%29.6%45%89.4%69.3%159%109%154%145%165%192%290%134%
成交張數3.17萬10.6萬19.4萬30.9萬37.4萬57.2萬91萬102萬131萬174萬239萬261萬339萬90.1萬
成交金額9.11億32.8億60.9億92.7億107億158億232億251億309億381億484億518億672億231億
週轉率27.7%92.7%170%270%326%500%795%890%1145%1521%2090%2279%2959%787%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W46126.628.726.227.2+0.1+0.379.2311.411.43.143.14-0.6900-0.699.64+0.126.13+00.172.76
26W45527.1534.226.927.1+0.1+0.372710320.6326.41-2.390+0.04-2.3510.1+0.096.01+0.040.162.75
26W44431.4535.3526.6527-3.95-12.828.1802025.86.44+0.540+0+0.5412.3-0.755.92-0.240.122.09
26W43424.532.1523.8530.95+5.7+22.632.968.917.220.15.03+8.370+0+8.3711.8+2.166.68+0.210.365.47
26W42526.7527.6523.8525.25-0.3-1.1714.945.49.0711.62.33-2.8600-2.864.66-0.134.51+0.030.153.35
26W41421.725.5520.1525.55+4.6+2225.8389.519.132.28+1.8800+1.886.67+0.954.64+0.120.122.59
26W40419.1520.951920.95+1.9+9.9710.24.481.120.920.23+0.430+0+0.444.76+0.33.69+000.08
26W39418.7520.218.6519.05+0.35+1.878.293.770.940.730.18-0.930+0-0.934.72+0.073.38000
26W3851819.1517.8518.7+0.45+2.477.121.640.330.30.06+0.0400+0.045.35+0.013.32000
26W37518.918.918.1518.25-0.35-1.884.031.480.30.270.05-0.020-0.01-0.035.37-0.023.31000.03
26W36518.6519.918.3518.6-0.35-1.858.182.360.470.450.09-0.050+0.01-0.045.44-0.023.33+000.03
26W35517.8520.0517.6518.95+0.95+5.2813.35.831.171.120.22-0.3500-0.355.47+0.153.34000
26W34518.719.4517.5518-0.7-3.7410.25.221.040.950.19-0.5500-0.555.62+0.023.2000.03
26W33519.620.418.618.7-0.65-3.369.32.720.540.530.11+0.050+0+0.066.03-0.13.17+000.13
26W32518.419.9518.219.35+0.85+4.599.462.70.540.520.1+0.40-0.01+0.396.03+0.033.27-0.0100.03
26W315202017.518.5-1.25-6.3312.73.810.760.70.14+0.4400+0.445.72-0.453.24+00.010.4
26W30520.521.219.319.75-0.6-2.959.342.850.570.580.12-0.18-0.080-0.265.25-0.13.7+0.010.010.22
26W29523.5523.8520.220.35-3.2-13.615.55.771.151.260.25-0.4-0.04-0.04-0.485.35-0.293.8000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W2842626.3523.423.55-2.45-9.4211.36.151.541.530.38-0.6600-0.675.6-0.14.09000
26W27522.927.9522.526+3.6+16.124.329.65.927.551.51+2.15-0.13+0+2.016.88+0.24.19-0.0100
26W26524.224.922.3522.4-1.8-7.4410.57.711.541.830.37+0.36-0.01+0+0.355-0.093.98-0.020.010.18
26W25424.524.7523.624.2+0.45+1.894.8451.251.210.3+0.100+0.15.01+0.014.07-0.010.020.59
26W24524.625.452323.75-3.55-138.9712.82.573.140.63-1.890-0.01-1.915.19-0.994.06-0.050.040.86
26W23525.2529.724.827.3+2.05+8.1219.432.86.569.091.82+1.760-0.05+1.716.67-0.725.05+0.040.081.64
26W22526.227.2524.6525.25-0.55-2.1310.130.46.088.011.6-2.240-0.01-2.255.14+0.875.7700.040.73
26W21526.527.424.0525.8-1.25-4.6212.418.33.674.70.94+1.66-0.01+0.01+1.666.76-1.084.9+00.040.9
26W2052628.8525.427.05+1+3.8413.243.58.7111.92.38-1.2-0.01-0.01-1.225.46+0.895.98-0.140.040.67
26W19526.327.92526.05-0.35-1.3311265.26.851.37+0.41-0.02-0.03+0.366.07+0.265.09+0.110.183.49
26W18428.2530.0526.226.4-0.95-3.4714.153.813.5153.74-3.66+0.02-0.08-3.725.61+0.644.83-0.050.071.45
26W17521.9527.3521.9527.35+5.25+23.824.455.811.214.32.86+3.11+0.11+0.06+3.278.42-0.34.19+0.110.122.84
26W16518.522.518.522.1+3.45+18.521.448.99.7910.22.04-0.23-0.01+0.09-0.155.59+0.934.49+0.010.010.13
26W15417.620.117.4518.65+1.15+6.5715.120.55.133.890.97+0.40+0.08+0.485.24+0.423.56000
26W14418.819.317.1517.5-0.95-5.1511.711.82.962.170.54-0.260+0-0.254.75-0.213.18000.13
26W13516.5519.2516.0518.45+1.7+10.119.119.83.963.610.72-0.2100-0.214.7+0.223.38+000.15
26W12516.1517.516.1516.75+1.2+7.728.6814.22.852.430.49-0.290-0.02-0.324.73+0.093.17000
26W11515.6516.2515.115.55-0.95-5.766.972.980.60.470.09-0.240-0.01-0.264.86-0.023.07000.16
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W10516.517.215.3516.5-0.15-0.911.15.21.040.850.17-0.22-0.01+0-0.224.98-0.163.1000.16
26W09416.2517.21616.65+0.4+2.467.382.860.720.480.12-0.04-0.010-0.065.02+0.243.26000.15
26W07316.0516.351616.25+0.25+1.562.191.50.50.240.08+0.060+0.01+0.075.03-0.13.02000.17
26W06515.8516.7515.616-0.05-0.317.1730.60.490.1+0.080+0+0.084.99-0.313.12000.16
26W05516.817.1515.9516.05-0.75-4.467.143.650.730.610.12+0.03-0.010+0.015.06-0.173.43+00.010.23
26W04517.7518.1516.7516.8-0.95-5.357.897.011.41.220.24+0.65-0.01-0.01+0.634.83-0.43.6-0.0200.14
26W03517.3518.316.617.75+0.15+0.859.669.221.841.630.33-0.48-0.01+0.01-0.484.38+0.044-0.010.020.55
26W02518.2519.5517.117.6+1+6.0214.835.57.16.611.32-1.47-0.01-0.05-1.534.67+1.443.96+0.030.030.86
26W01415.216.614.9516.6+1.4+9.2110.93.850.960.630.16-0.10+0.01-0.095.65+0.722.52-0.0100
25W52414.415.314.3515.2+0.85+5.926.622.220.560.330.08+0.010+0+05.73+0.071.8+0.010.010.56
25W51514.214.613.9514.35+0.15+1.064.581.340.270.190.04-0.030+0.0305.73+0.061.73000
25W50514.214.51414.2+0.05+0.353.531.060.210.150.03-0.090+0.01-0.095.75-0.061.67000
25W4951414.2513.8514.15+0.2+1.432.870.570.110.080.02-0.060+0-0.065.84+01.73000
25W48513.6514.1513.5513.95+0.35+2.574.410.690.140.10.02+0.060+0+0.065.8901.73000
25W47514.0514.0513.213.6-0.4-2.866.071.920.380.260.05+0.10-0.02+0.085.84+0.071.73000
25W46514.114.3513.6514+0.1+0.725.041.170.230.160.03-0.050-0.03-0.095.74+0.011.66000
25W45514.314.313.613.9-0.4-2.84.91.860.370.260.05+0.10+0.03+0.125.79-0.061.65000
25W44515.115.1514.314.3-0.8-5.35.633.440.690.50.1-0.19-0.01+0.01-0.185.7-0.641.71+000.06
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W43415.215.3514.515.1-0.1-0.665.591.410.350.210.05+0.27-0.01-0.01+0.255.86-0.262.35000
25W42515.215.414.6515.2-0.1-0.654.91.450.290.220.04+0.1100+0.15.62-0.222.61000
25W41315.315.51515.3003.271.020.340.160.05+0.080+0.01+0.085.52+0.122.83000
25W40415.715.815.2515.3-0.45-2.863.490.70.180.110.03-0.160+0.04-0.125.46-0.042.71000
25W39515.715.9515.4515.75+0.1+0.643.191.170.230.180.04+0.25-0.010+0.245.6+0.132.75000
25W38515.415.815.315.65+0.25+1.623.251.120.220.170.03+0.07-0.01+0.01+0.075.42+0.142.62000
25W37516.3516.415.3515.4-0.7-4.356.521.880.380.30.06-0.47-0.01+0-0.475.36-0.032.48000
25W36515.8516.615.2516.1+0.25+1.588.523.40.680.540.11-0.420-0.02-0.455.57-0.062.5+000.2
25W35515.1516.515.0515.85+0.75+4.979.62.580.520.40.08+0.10-0.01+0.095.94+0.112.56000
25W34515.0515.314.9515.1+0.1+0.672.332.030.410.310.06+0.120-0.01+0.15.84+0.042.45000
25W33515.2515.4514.915-0.2-1.323.621.510.30.230.05-0.160-0.01-0.175.73-0.072.41000
25W3251515.414.7515.2+0.1+0.664.31.050.210.160.03+0.2500+0.255.85+0.012.48000.04
25W3151515.5514.815.1+0.1+0.6751.530.310.230.05+0.1400+0.145.72+0.082.47000.04
25W30515.0515.114.615003.331.040.210.150.03+0.020+0.01+0.035.62+02.4+000.08
25W2951515.1514.6515003.331.40.280.210.04-0.380+0.01-0.375.48-0.122.39000
25W28516.1516.2514.815-1.3-7.988.92.190.440.340.07-0.20+0.04-0.165.64+02.52000
25W27516.116.615.716.3+0.2+1.245.592.110.420.340.07-0.18+0.36+0.01+0.195.88-0.222.51000
25W26515.8516.2515.4516.1+0.15+0.945.021.320.260.210.04+0.010-0.04-0.026.04+0.012.73000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W25515.9516.2515.7515.95-0.05-0.313.121.560.310.250.05-0.160-0.01-0.176.03-0.022.72000
25W24516.216.4515.9516-0.2-1.233.091.960.390.320.06-0.6400-0.646.42+0.022.74000
25W23516.5516.5515.7516.2-0.3-1.824.851.950.390.310.06-0.120+0.02-0.16.9602.72000
25W22416.717.516.4516.5-0.25-1.496.272.890.720.490.12-0.0200-0.027.07+0.032.72000
25W21517.2517.2516.616.75-0.5-2.93.771.40.280.240.05-0.2200-0.227.09-0.142.69000
25W20517.2517.651717.25+0.15+0.883.81.980.40.340.07-0.30-0.03-0.337.26-0.012.84000
25W19516.7517.1516.217.1+0.35+2.095.671.530.310.260.05+0.320+0+0.327.52-0.072.85000
25W18416.31716.2516.75+0.6+3.724.641.390.350.230.06+0.120-0.01+0.127.22+0.062.92000
25W17515.9516.4515.0516.15+0.1+0.628.722.070.410.330.0700008.21-0.392.87000.03
25W16516.316.851616.05+0.05+0.315.312.260.450.370.07-0.350+0-0.358.19-0.263.26000.03
25W15517.717.714.516-3.65-18.616.35.941.190.920.18-0.440-0.09-0.538.82-1.763.52000.11
25W14319.819.851919.65-0.45-2.244.232.010.670.390.13-0.50-0.02-0.529.28-0.135.28+0.010.010.15
25W1352020.852020.1+0.15+0.754.264.490.90.920.18-0.050-0.14-0.199.64-0.075.41000
25W12520.0520.419.819.95003.011.460.290.290.06+0.160+0+0.179.91-0.085.47000
25W11520.820.819.619.95-1.05-55.715.0111.010.2+0.030-0.07-0.049.75-0.155.55+000.05
25W10520.1521.119.921+0.85+4.225.963.580.720.740.15+0.10+0.04+0.149.7+0.225.7000.04
25W09420.2520.820.1520.15-0.1-0.493.212.320.580.470.12-0.210-0.01-0.229.6+0.065.48000.04
25W08520.520.72020.25003.462.560.510.520.1-0.10+0.02-0.089.8+0.025.42000.04
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W07519.820.419.6520.25+0.95+4.923.894.650.930.930.19-0.350+0.09-0.2510.4+0.145.4000.06
25W06518.9519.3518.6519.3+0.25+1.313.6710.20.190.04-0.220+0.02-0.210.8+0.075.26000.06
25W04319.0519.1518.919.05001.310.550.180.10.03-0.120-0.02-0.1411-0.055.19+000.06
25W03519.319.418.619.05-0.1-0.524.181.340.270.250.05-0.020-0.1-0.1311.1-0.165.24000.02
25W02518.6519.418.519.15+0.5+2.684.831.910.380.360.07-0.380-0.02-0.3911.1-0.065.4000.02
25W01418.8518.918.518.65-0.15-0.82.130.710.180.130.03-0.20-0.01-0.2111.5-0.045.45000.02
24W52518.719.2518.718.8+0.25+1.352.961.060.210.20.04-0.080+0.08-0.0111.7+0.015.5000.02
24W51518.81918.418.55-0.3-1.593.181.360.270.250.05-0.260-0.02-0.2811.8-0.035.49000.02
24W50520.0520.1518.818.85-1.35-6.686.683.370.670.650.13-0.7200-0.7212-0.595.52+000.07
24W49519.620.719.420.2+0.75+3.866.682.160.430.430.09+0.200+0.212.8-0.096.11-0.0200.02
24W48519.9520.4519.1519.45-0.5-2.516.523.690.740.730.15-0.310+0.25-0.0612.6+06.2-0.070.020.26
24W47520.620.7519.7519.95-0.7-3.394.843.760.750.760.15-0.030+0.02-0.0212.9-0.256.200.081.34
24W46520.652119.9520.65+0.35+1.725.172.990.60.620.12+0.440-0.04+0.412.9-0.166.4400.081.29
24W45519.6520.5519.3520.3+0.55+2.786.082.240.450.450.09+0.040-0.04012.5-0.026.6100.081.26
24W44420.3520.519.4519.75-0.75-3.665.122.460.610.490.12-0.30+0.05-0.2512.4-0.236.63+00.081.27
24W43520.2521.12020.5+0.3+1.495.454.260.850.870.17+0.28-0.49-0.01-0.2212.7+0.146.8600.081.21
24W42520.4520.62020.2-0.25-1.222.932.970.590.60.12+0.06-0.02+0.02+0.0712.1+0.076.72-0.780.081.24
24W41420.6520.9519.8520.45-0.05-0.245.374.581.150.930.23-0.25+0.01-0.04-0.2912.1+0.156.64+0.320.8613
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W40321.121.320.4520.5-0.95-4.433.962.520.840.530.18-0.22+0+0.02-0.212.3+0.046.5+0.380.548.33
24W39522.422.6520.8521.45-0.65-2.948.1411.32.272.460.49-0.27+0+0.01-0.2512.5-0.166.46-1.540.162.48
24W38419.522.319.4522.1+2.75+14.214.711.42.852.430.61+1.7100+1.7112.8+0.786.63+1.551.725.6
24W37519.3519.718.6519.35-0.85-4.215.26.351.271.210.24+0.47+0-0.02+0.4611.2-1.115.85+0.130.142.48
24W36522.3522.3519.8520.2-2-9.0111.36.931.391.440.29-0.930-0.08-1.0110.4-0.346.96-0.130.010.2
24W35521.5523.320.9522.2+0.75+3.51110.72.152.370.47+0.550+0+0.5611.2+0.647.3+0.070.141.97
24W34520.822.2520.521.45+0.7+3.378.437.461.491.60.32+0.18+0+0.01+0.1910.7+0.16.66-0.020.071.1
24W33522.622.9520.520.75-1.55-6.951110.52.092.230.45-1.38+0-0.24-1.6210.4-0.096.56+0.010.091.39
24W32522.822.819.8522.3-1.1-4.712.69.9922.130.43+0.24+0.02-0.06+0.1911.7-1.096.65+00.081.23
24W315232522.723.4+0.65+2.8610.18.561.712.060.41+0.49+0.01+0.04+0.5411.2-0.067.74+0.080.081
24W30324.2524.3521.822.75-1.6-6.5710.54.081.360.950.32-0.24+0.1-0.07-0.210.6-0.17.8000
24W29522.6525.4522.6524.35+1.8+7.9812.4132.63.140.63-0.2+0.36+0.01+0.1810.9+2.027.91-0.0600
24W28524.124.121.922.55-1.85-7.589.029.271.852.10.42+0.710-0.05+0.6511.1-0.315.89-0.170.060.93
24W2752225.0521.724.4+2.95+13.815.620.84.174.90.98-1.010-0.09-1.110.4+0.786.2+0.120.233.68
24W26520.321.4519.7521.45+1.05+5.158.334.360.870.90.18+0.330-0.14+0.1811.4+0.325.42-0.430.112.07
24W25520.620.9519.920.4005.153.930.790.80.16-0.240+0.02-0.2211.1-0.195.1-0.070.5410.6
24W24419.221.7519.1520.4+1.45+7.6513.714.33.572.970.74+0.790-0.03+0.7611.4+1.345.28+0.380.6111.5
24W23519.1519.2518.518.95-0.05-0.263.952.630.530.490.1-0.10+0.13+0.0310.6-0.353.94-0.010.235.88
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W22518.619.318.3519+0.5+2.75.145.821.161.10.22+0.480+0+0.4810.7+04.29-0.080.245.71
24W21519.0519.3518.218.5-0.45-2.376.074.480.90.840.17+0.160+0.07+0.2310.2-0.184.29-0.040.327.49
24W20517.5519.817.5518.95+1.5+8.612.910.22.031.910.38+1.160+0.38+1.539.82+0.914.47+0.350.368.01
24W19517.1518.116.9517.45+0.4+2.356.746.141.231.080.22-0.020-0.02-0.048.69+0.563.5600.010.31
24W18416.6517.5516.6517.05+0.6+3.655.473.630.910.620.16+0.2600+0.268.71-0.043+0.020.020.53
24W17517.0517.316.316.45-0.45-2.665.922.420.480.40.08-0.320+0-0.318.44-0.133.04+000.03
24W16516.3517.2516.3516.9+0.55+3.365.55.831.170.980.2+1.010-0.02+0.998.8-0.123.17000
24W15515.7516.715.616.35+0.7+4.477.033.280.660.530.11+0.020+0.01+0.037.83+0.363.29000
24W14315.515.7515.415.65+0.05+0.322.241.210.40.190.06+0.150-0.2-0.057.79+0.022.92000.03
24W13515.715.915.415.6-0.05-0.323.192.230.450.350.07-0.080-0.01-0.097.65-0.072.91000.03
24W12515.5515.715.215.65+0.1+0.643.223.090.620.470.09-0.250-0.08-0.337.73+0.092.98-0.0300.03
24W11516.516.715.4515.55-1.15-6.897.493.990.80.630.13-0.70-0.1-0.87.98-0.052.89-0.090.030.97
24W10517.617.616.516.7-0.75-4.36.34.160.830.710.14+0.310-0.02+0.288.66-0.172.94+0.010.124.04
24W09418.518.717.117.45-0.45-2.518.946.551.641.170.29+0.290-0.01+0.288.38+0.013.11-0.090.113.5
24W08517.1181717.9+1.15+6.875.978.511.71.480.3+1.550-0.01+1.548.09+0.263.1+0.050.26.32
24W07216.0517.415.7516.75+1.85+12.411.17.083.541.170.59+1.160+0.16+1.326.58+0.382.84+0.150.155.21
24W06115.115.1514.7514.9-0.2-1.322.650.50.50.070.07-0.1900-0.195.4302.46000.04
24W05515.515.815.115.1-0.4-2.584.521.690.340.260.05-0.060+0-0.065.62-0.072.47000.04
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W04515.615.6515.3515.5-0.05-0.321.931.060.210.160.03-0.0100-0.015.63-0.042.54000.08
24W03515.515.5514.915.55+0.15+0.974.222.460.490.380.08-0.550+0.17-0.385.61-0.142.58000.12
24W02516.716.815.0515.4-1.3-7.7810.54.690.940.730.1500+0.02+0.026.13-0.22.72-0.0200.15
24W014171716.1516.7-0.05-0.35.074.541.140.750.19+0.230+0.08+0.316.13-0.072.91+0.010.031
23W52515.216.815.116.75+1.55+10.211.26.571.311.060.21+1.170-0.11+1.065.88+0.762.98+0.020.020.77
23W51515.515.815.115.2-0.4-2.564.492.690.540.420.08+0.390-0.01+0.384.75-0.252.2100.010.27
23W50515.8516.4515.515.6+0.1+0.656.134.250.850.680.14+0.240+0.09+0.324.37+0.042.46+00.010.28
23W49515.7515.8515.4515.5-0.2-1.272.551.740.350.270.05+0.030+0.01+0.044.14-0.032.42000.17
23W48515.415.7515.315.7+0.3+1.952.922.270.450.350.07+0.310+0.02+0.344.11-0.112.45+000.16
23W47515.1515.5514.8515.4+0.35+2.334.652.730.550.420.08+0.060+0.04+0.093.81+0.622.56-0.0300.12
23W46514.615.414.415.05+0.65+4.516.942.990.60.450.09+0.140+0+0.143.75+0.221.93+0.030.031.6
23W45514.4514.5514.314.4001.740.550.110.080.02-0.030+0-0.023.62-0.041.72000
23W44514.4514.514.214.4002.080.480.10.070.01-0.0700-0.073.65+01.75000
23W43514.314.514.2514.4+0.05+0.351.740.750.150.110.02+0.0100+0.013.71-0.291.75000
23W42514.514.6514.2514.35-0.15-1.032.760.830.170.120.02-0.010-0.01-0.013.7-0.112.04000
23W41314.3514.5514.2514.5+0.15+1.052.090.680.230.10.03+0.060+0+0.063.71-0.212.15000
23W40514.314.914.2514.35+0.15+1.064.581.060.210.150.03-0.0800-0.083.65-0.262.36000
23W39414.3514.51414.2-0.05-0.353.510.460.110.070.02-0.0500-0.063.73-0.022.62000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W38514.6514.851414.25-0.45-3.065.781.440.290.210.04+0.2400+0.243.78-0.742.64000
23W37514.7514.914.614.7-0.15-1.012.020.950.190.140.03+0.090+0.03+0.123.78-0.093.38000.03
23W36514.851514.7514.85001.681.030.210.150.03+0.040-0.01+0.033.703.47000.03
23W35515.115.114.514.85-0.1-0.674.011.110.220.160.03+0.0900+0.093.65-0.073.48000.03
23W34514.2514.9514.114.95+0.7+4.915.961.20.240.180.04+0.0600+0.063.58+0.073.54+000.03
23W33513.9514.3513.8514.25+0.3+2.153.580.810.160.110.02+0.0300+0.023.49+03.48000
23W32514.5514.5513.8513.95-0.6-4.124.811.260.250.180.04-0.39+0-0.02-0.43.22-0.443.48000
23W31414.8514.9514.4514.55-0.25-1.693.380.990.250.150.04-0.120+0.02-0.13.34-0.013.91000
23W305151514.6514.8-0.15-12.341.710.340.250.05-0.320+0.04-0.293.51+0.323.92000
23W2951515.114.614.95+0.05+0.343.361.410.280.210.04+0.030+0.04+0.073.82-0.273.6000
23W28514.9515.614.8514.9+0.05+0.345.051.390.280.210.04+0.010+0+0.023.7903.88000
23W2751515.114.7514.85-0.1-0.672.340.990.20.150.03-0.030-0.03-0.063.81-0.283.88000
23W26515.2515.314.914.95-0.3-1.972.620.940.190.140.03+0.0700+0.073.85-0.084.16000
23W25315.2515.4515.115.25+0.05+0.332.30.580.190.090.03+0.0700+0.073.78+0.024.24000
23W24515.1515.41515.2-0.05-0.332.621.30.260.20.04+0.010+0+0.023.7-0.234.23000
23W2351515.6514.915.25+0.25+1.6751.730.350.270.05+0.10-0.04+0.063.6904.46000
23W22514.8515.114.715+0.1+0.672.680.530.110.080.02+0.0800+0.083.6+0.014.46000
23W21515.115.214.8514.9-0.1-0.672.330.820.160.120.02+0.040-0.02+0.023.53-0.014.45-0.0200
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W20514.515.1514.415+0.45+3.095.151.010.20.150.03-0.030+0-0.033.52+0.084.4600.020.54
23W19515.315.314.314.55-0.7-4.596.561.450.290.210.04-0.260-0.01-0.273.57-0.024.3800.020.55
23W18415.315.6515.115.25003.611.640.410.250.06+0.10+0.01+0.113.77-0.074.400.020.55
23W17514.5516.2514.5515.25+0.65+4.4511.66.241.250.970.19-0.210+0-0.213.69+0.374.47+0.020.020.54
23W16514.5514.914.414.6+0.1+0.693.451.140.230.170.03-0.130-0.03-0.163.93-0.014.1-0.0600
23W15514.214.814.114.5+0.3+2.114.931.570.310.230.05+0.240+0.42+0.664.1-0.354.11-0.010.061.34
23W14214.3514.414.114.2-0.1-0.72.10.130.070.020.01-0.0200-0.023.87+0.024.46-0.010.061.44
23W13514.3514.551414.3-0.2-1.383.790.60.120.090.02-0.040+0.02-0.023.97-0.14.4400.071.58
23W12514.214.6514.0514.5+0.45+3.24.270.580.120.080.02+0.0500+0.054.08+0.114.5500.071.54
23W11514.5514.6513.8514.05-0.6-4.15.460.920.180.130.03-0.150+0.07-0.084.04+0.044.4400.071.58
23W10514.615.214.514.65+0.05+0.344.792.070.410.310.06+0.040-0.02+0.024.2+0.084.400.071.59
23W09314.851514.614.6-0.25-1.682.690.590.20.090.03+0.0600+0.064.18-0.064.3200.071.62
23W08514.614.914.514.85+0.3+2.062.751.030.210.150.03+0.20-0.02+0.184.15+0.024.3800.071.6
23W07514.3514.614.214.55+0.3+2.112.810.920.180.130.03+0.110+0.07+0.183.98-0.174.3600.071.6
23W06514.214.6514.214.25003.160.730.150.10.02+0.20-0.02+0.184.08+0.014.5400.071.54
23W05513.9514.513.914.25+0.4+2.894.331.020.20.140.03+0.240-0.01+0.234.01-0.24.5300.071.54
23W03213.914.0513.813.85001.810.360.180.050.02+0.0800+0.083.78-0.154.7300.071.48
23W0251414.113.8513.85-0.1-0.721.790.570.110.080.02+0.0200+0.023.72-0.14.88+0.010.071.43
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W01413.714.1513.713.95+0.2+1.453.270.430.110.060.01+0.0300+0.033.71-0.034.98-0.010.061.29
22W53514.1514.2513.613.75-0.3-2.144.630.820.160.110.02-0.0700-0.073.67-0.07500.071.46
22W52514.414.413.814.05-0.25-1.754.20.890.180.120.02-0.280+0.04-0.253.81-0.075.07-0.010.071.44
22W51514.514.614.2514.3-0.3-2.052.40.620.120.090.02+0.0400+0.044.27+0.025.1400.081.54
22W50514.6515.1514.414.6-0.05-0.345.121.560.310.230.05+0.100+0.14.23+05.1200.081.54
22W49514.314.814.0514.65+0.5+3.535.31.740.350.250.05+0.370-0.09+0.284.14-0.215.1200.081.64
22W48513.914.3513.914.15+0.25+1.83.241.270.250.180.04+0.200+0.23.78-0.15.3300.081.58
22W47514.3514.3513.913.9-0.4-2.83.152.290.460.320.06+0.2700+0.263.59-0.485.43-0.060.081.55
22W46514.215.114.0514.3+0.15+1.067.429.891.981.460.29-0.3100-0.313.33+0.235.91+0.030.142.39
22W45513.7514.3513.7514.15+0.4+2.914.361.110.220.160.03+0.080+0+0.083.63-0.045.6800.112.01
22W44513.614.113.3513.75+0.25+1.855.560.970.190.130.03-0.030+0.01-0.013.58-0.095.7200.111.99
22W43513.9514.2513.3513.5-0.45-3.236.451.950.390.260.05-0.180+0.01-0.173.6+0.025.8+0.040.122
22W42415.0515.1513.413.95-1.4-9.1211.43.160.790.440.11+0.240+0.04+0.283.78-0.625.79-0.420.081.4
22W41515.4515.915.115.35005.213.880.780.60.12+0.130-0.02+0.123.55+0.026.41-0.490.57.79
22W40515.1516.614.115.35+0.15+0.9916.448.79.737.621.52-0.170-0.06-0.223.41+0.046.39+0.840.9915.4
22W39516.151714.8515.2-0.95-5.8813.313.82.762.240.45-0.430+0.1-0.323.39-0.16.35-0.040.142.22
22W38516.817.3516.1516.15-0.4-2.427.259.971.991.670.33-0.310-0.09-0.43.75-0.086.45-0.040.182.76
22W37417.917.915.9516.55-1.35-7.5410.910.92.731.860.46+0.210+0.11+0.333.67+0.186.53-0.320.223.32
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22W36515.8518.315.317.9+2.45+15.919.452.610.59.041.81-0.540-0.38-0.923.24+0.046.36+0.390.538.39
22W35513.8515.4513.7515.45+1.5+10.812.25.631.130.860.17+0.220-0.09+0.133.49+0.556.32+0.10.142.22
22W34513.9514.113.813.95-0.05-0.362.140.690.140.10.02+0.030-0.01+0.023.29-0.035.76+0.040.040.66
22W33513.7514.1513.5514+0.25+1.824.360.560.110.080.02+0.060-0.01+0.053.2605.79000
22W32513.613.7513.313.75-0.05-0.363.260.550.110.070.0100-0.02-0.033.2-0.015.79000
22W31514.214.213.4513.8-0.2-1.435.360.840.170.120.02-0.100-0.113.33-0.065.8000
22W30513.114.613.114+0.9+6.8711.51.470.290.20.04+0.020+0.14+0.163.48+0.055.86-0.0200.02
22W29513.513.751313.1-0.3-2.245.60.790.160.10.02-0.070+0.01-0.063.5-0.045.800.020.4
22W28513.51413.313.4-0.1-0.745.191.170.230.160.03-0.030+0.01-0.023.66+0.015.85+00.020.39
22W27514.3514.4513.513.5-0.8-5.596.641.360.270.190.04+0.110+0.02+0.133.68-0.075.8300.020.36
22W26514.314.614.114.3003.50.730.150.10.02+0.020+0.02+0.043.57-0.065.9100.020.36
22W25514.714.8514.1514.3-0.5-3.384.731.150.230.170.03-0.0600-0.063.55+05.9700.020.35
22W24515.0515.214.814.8-0.25-1.662.660.790.160.120.02-0.0100-0.013.61-0.015.96+00.020.42
22W23414.6515.114.4515.05+0.45+3.084.450.90.230.130.03+0.0200+0.013.69+0.025.97+0.010.020.4
22W22514.814.8514.3514.6-0.1-0.683.40.660.130.10.02+0.040-0.07-0.033.7+0.065.95+00.010.2
22W21514.0514.951414.7+0.7+56.791.040.210.150.03+0.220-0.06+0.163.65-0.025.89+00.010.19
22W20514.314.4513.514-0.4-2.786.61.260.250.180.04-0.050-0.09-0.143.33+0.145.91-0.010.010.12
22W19414.114.5513.9514.4+0.3+2.134.260.920.230.130.03-0.050-0.06-0.123.405.7700.020.36
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22W18514.914.913.714.1-0.8-5.378.052.020.40.290.06-0.140+0-0.143.58+0.095.77+0.020.020.36
22W17515.1515.414.6514.9-0.15-14.981.930.390.290.06+0.18-0.12+0.31+0.373.71-0.155.68-0.0300
22W16516.0516.0514.915.05-0.85-5.357.232.790.560.430.09-0.270+0.08-0.193.55-0.225.83-0.050.030.5
22W15315.61615.0515.9+0.25+1.66.071.580.530.250.08+0.200+0.23.91-0.016.0500.081.26
22W14516.0516.315.415.65-0.45-2.85.594.420.880.70.14-0.020-0.01-0.023.73+0.086.07+0.030.081.34
22W13515.616.2515.3516.1+0.6+3.875.815.131.030.810.16-0.320+0.01-0.323.75-0.035.99-0.010.050.83
22W12515.615.6514.815.5-0.05-0.325.472.450.490.370.07-0.1700-0.174.08-0.036.02-0.110.061.01
22W11515.8515.915.115.55-0.3-1.895.053.420.680.530.11-0.250+0.03-0.234.24-0.036.06-0.150.172.87
22W10416.1516.515.8515.85-0.15-0.944.063.020.750.490.12+0.44+0+0+0.444.46-0.466.09-0.010.325.29
22W0951717.115.5516-0.9-5.339.176.021.20.970.19+0.77+0+0.1+0.874.19-0.626.54-0.090.335.06
22W08517.4517.916.416.9-0.5-2.878.6214.92.982.550.51-0.420+0.02-0.43.76+0.227.17-0.130.425.9
22W07515.417.415.217.4+2.4+1614.78.761.751.460.29-0.130-0.21-0.343.87+0.066.94-0.070.557.97
22W05315.9515.9514.8515-0.95-5.966.94.141.380.630.21-0.36+0.01+0.08-0.273.73-0.26.88-0.120.629.06
22W04517.81815.8515.95-2.35-12.811.721.64.323.60.72-0.14+0.11-0.29-0.324.09-0.287.08-2.070.7410.4
22W03519.621.518.318.3-1.3-6.6316.346.79.339.31.86-0.290-0.21-0.53.95+0.327.36-0.942.8138.2
22W02516.720.9515.819.6+3.4+2131.854.110.810.72.13+0.390-0.11+0.274.21+2.487.04+3.633.7653.3
22W01415.316.515.216.2+1+6.588.554.0110.640.16+0.070+0+0.073.88+0.164.56+0.030.122.66
21W52514.915.614.6515.2+0.2+1.336.332.880.580.440.09-0.1100-0.113.82+0.244.4+00.091.98
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
21W51514.5515.114.3515+0.5+3.455.171.660.330.240.05-0.130-0.04-0.173.94+0.054.1600.082.04
21W50514.2514.514.214.5+0.3+2.112.110.70.140.10.02-0.020-0.01-0.034.08-0.044.1100.082.07
21W49514.6514.6514.1514.2-0.4-2.743.420.710.140.10.02-0.100-0.114.09-0.014.1600.082.05
21W48514.614.914.3514.6-0.15-1.023.731.090.220.160.03-0.240+0.02-0.224.16-0.134.17-0.040.092.06
21W47514.851514.614.75-0.25-1.672.671.480.30.220.04-0.020+0-0.024.41+0.084.3-0.050.122.81
21W46515.2515.61515-0.05-0.333.992.950.590.450.09+0.230+0.04+0.274.49-0.194.22-0.080.174.1