≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6206 飛捷 / K線圖(周)

6206 飛捷

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
138.5141.5-3-2.12%2.83%142142138
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9341.3億993940股/筆139.33.7715.290.63
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)
1,3781.94億1,3791,000張/筆140.5+3.5 (+2.54%)

連續漲跌: 連3漲→跌  ( -3元 / -2.12%)

財報評分: 最新74分 / 平均71分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 快訊／台股開高走低收跌210點、46k失守　台積電跌40元至2395 (ETtoday新聞雲 08/14 13:37)

• 飛捷Q3接單能見度明朗 拉貨力道顯著優於去年同期 (Anue鉅亨 08/09 16:14)

• 飛捷Q2獲利刷新高EPS3.42元 上半年賺逾半股本 (Anue鉅亨 08/07 19:30)

• 飛捷董事會通過2026年第二季合併財務報告 (公告訊息 08/07 14:45)

• 飛捷受邀參加凱基證券舉辦之法人說明會 (公告訊息 07/30 14:26)

• 飛捷2026年度第二季財務報告提報董事會決議日期 (公告訊息 07/30 14:25)

• 台股收盤漲592點　台積電翻黑跌10元至2400 (ETtoday新聞雲 07/22 13:36)

• 股利配發基準 (公告訊息 07/06 13:49)

• 飛捷5月營收年增45% 美系客戶新品拉貨動能強勁 (Anue鉅亨 06/09 09:58)

6206 飛捷 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共1,224周
周成交價: 138.5元 (+0.5元/ +0.36%)成交均張: 790張/日成交均額: 1.1億元/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23高
-
首日上漲
(+0.5元/ +0.36%)
第261高
近2周新低
第154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

結算價
138.5元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價137138138.5144.5131.510110683.567.665.411061.857.291.8
漲跌價+1.5+0.50-6+7+37.5+32.5+55+70.9+73.1+28.5+76.7+81.3+46.7
漲跌幅+1.09%+0.36%0%-4.15%+5.32%+37.1%+30.7%+65.9%+105%+112%+25.9%+124%+142%+50.9%
振幅5.11%5.43%7.22%9%34.2%62.1%66.8%123%180%187%118%214%263%76.6%
成交張數2,7253,9519,4322.3萬12.2萬23.4萬33.6萬112萬123萬160萬182萬259萬345萬27.7萬
成交金額3.8億5.49億13億31.9億168億312億413億1,445億1,541億1,839億2,008億2,834億3,628億354億
週轉率1.9%2.76%6.59%16.1%85.4%164%235%781%860%1117%1273%1810%2414%194%

* 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
26W385138142.5135138.5+0.5+0.365.433.950.795.491.1-0.22+0.03+0.08-0.1219.7+0.091.93-0.010.020.78
26W375140141132.5138-0.5-0.366.145.481.17.491.5+0.06+0.54-0.02+0.5819.8-0.381.8400.021.2
26W365136.5140.5134.5138.5004.333.620.724.991+0.42-0.01-0.1+0.3119.7-0.122.22+0.010.031.22
26W355137.5143135138.5005.787.141.439.941.99-0.46-0.01-0.01-0.4819.4+0.022.33+00.020.86
26W345142.5149.5137138.5-4.5-3.158.748.631.7312.42.48+0.260-0.09+0.1719.8-0.352.3200.020.82
26W335147.5159139143-1-0.6913.9254.9937.47.47+0.970-0.25+0.7119.8+0.112.6700.020.82
26W325123.5153.5123144+19+15.224.424.44.8734.76.93+5.4-0.46+0.28+5.2119.1+0.712.56+0.020.031.05
26W315133.5136116125-9-6.7214.913.22.6516.53.29-0.84-0.04-0.2-1.0815.3-0.361.86+0.010.010.38
26W305121137114134+15+12.619.313.72.7417.53.51+1.65+0.16-0.15+1.6615.7+0.382.21000
26W295132.5132.5118119-12.5-9.51115.951.197.41.48-1.53+0.33-0.05-1.2614.8-0.081.83000
26W284134.5136130131.5-1-0.754.533.870.975.161.29-0.18-0.01-0.02-0.2115.9+0.11.92000
26W275125134.5124132.5+7+5.588.373.340.674.310.86+0.680+0.03+0.716.3-0.121.82000
26W265133135.5125125.5-6-4.567.983.870.775.081.02+0.47-0.02-0.07+0.3815.8-0.291.94-0.0100.15
26W254132.5133.5127.5131.5+0.5+0.384.584.0215.231.31+0.03-0.01+0.04+0.0615.5-0.242.23+00.010.45
26W245130143.5126.5131-10.5-7.42129.491.912.72.55+0.57-0.02-0.09+0.4615.5-0.542.47+0.010.010.36
26W235136.5145.5136.5141.5+4+2.916.5510.72.1415.13.03+0.04+0.26-0.1+0.215.2+0.543000.07
26W225142146136137.5-2.5-1.797.1413.22.6418.63.72+1.3-0.03+0.12+1.3915.2-0.162.46-0.0100.16
26W215128.5142126140+10+7.6912.313.12.6217.53.5-0.34-0.02+0.04-0.3214.4+0.222.63-0.010.010.49
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
26W205128142.5127130+11+9.241326.75.3536.47.28+5.24-0.14-0.07+5.0314.4-0.872.41+0.020.020.87
26W195110.5123.5108119+11+10.214.412.52.4914.52.91+1.47+0.04-0.04+1.4611+0.353.28+000.09
26W184105.5108103.5108+2.5+2.374.272.680.672.820.71+0+0.2-0.04+0.1610+02.93000.03
26W175109.5113104105.5-2.5-2.318.337.51.58.181.64+0.03-0.03-0.04-0.0510.2-0.052.93000.03
26W165103109.5101108+5.5+5.378.294.690.944.950.99+0.89-0.24+0.16+0.8210.4-0.092.97000.03
26W15496.710696.7102.5+5.8+69.623.290.823.390.85+0.64-0.01-0.07+0.5610+0.043.06000.03
26W14499.4100.596.396.7-4.8-4.734.141.820.461.790.45-0.3+0+0.02-0.279.66-0.073.02+000.03
26W13598.5102.598.5101.5+0.5+0.53.962.190.442.210.44+0.280+0.02+0.39.7803.09000
26W125104108101101-2.5-2.426.766.31.266.561.31+0.77-0.01+0.22+0.989.69-0.293.09-0.0200
26W11590.5105.589.4103.5+9.1+9.6417.112.42.4912.62.53+0.22+0.17+0.03+0.439.48+0.213.3800.020.53
26W10592.794.988.794.4+0.5+0.536.63.10.622.840.57-0.19-0.01-0.02-0.229.4-0.193.18-0.010.020.72
26W0949596.393.693.9+0.7+0.752.92.350.592.220.56+0.43-0.02+0+0.49.42+0.043.37+0.020.030.86
26W07391.293.490.193.2+2.6+2.873.641.180.391.080.36+0.26+0+0.01+0.279.2-0.073.3400.010.39
26W06590.19288.990.6-1.1-1.23.381.980.41.790.36-0.2+0.01+0.01-0.189.07-0.013.4+00.020.5
26W0559394.689.691.7-1.8-1.935.353.270.653.010.6-0.7-0.02-0.01-0.739.07+0.063.42+00.020.44
26W04595.596.692.993.5-2-2.093.872.940.592.770.55-0.38-0.02-0.01-0.419.47-0.043.36-0.010.010.42
26W03591.997.591.995.5+4.2+4.66.135.351.075.091.02+0.12-0.02+0.01+0.119.85+0.13.4+0.010.030.79
26W02591.192.390.191.3+0.2+0.222.413.270.652.970.59+0.42-0.68+0.01-0.2410.103.300.010.42
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
26W0149192.789.891.1+0.2+0.223.195.31.324.821.2+2.38-2.72+0.01-0.3210.1+03.3-0.030.010.42
25W5249394.189.890.9-0.9-0.984.683.280.8230.75+1.3-1.580-0.288.74+0.033.29+00.041.31
25W51589.692.788.291.8+2+2.235.013.020.62.730.55+0.25-0.18-0.01+0.067.9603.26-0.010.041.23
25W50595.695.689.689.8-4.9-5.176.343.180.642.90.58-0.26+0+0.01-0.257.8-0.193.26+0.030.051.44
25W49597.497.493.894.7-1.4-1.463.751.820.361.730.35+0.06-0.2-0.01-0.147.96-0.063.45+0.010.020.43
25W48594.396.992.696.1+3.3+3.564.631.880.381.790.36-0.120+0.01-0.117.85+0.13.51-0.010.010.17
25W47510010091.792.8-6.9-6.928.324.830.974.580.92-0.3-0.04-0.01-0.357.9-0.283.42-0.170.020.5
25W46510910999.799.7-8.8-8.118.575.541.115.681.14-1.53-0.11-0.06-1.77.95-0.013.7-0.010.195.03
25W455106.5114.5104108.5+2+1.889.869.131.8310.12.01-0.7+0.67+0.03+0.018.19-0.073.71+0.180.195.23
25W445109110.5106106.5-2-1.844.152.840.573.080.62+0.15-0.170-0.028.32-0.113.7800.020.42
25W434108109106.5108.5+1+0.932.332.180.552.350.59+0.38-0.13+0+0.248.32-0.053.8900.020.44
25W425105.5109103.5107.5-1-0.925.074.880.985.171.03-0.44-0.1-0.03-0.578.34-0.183.94+00.020.48
25W413104110.5102.5108.5+5+4.837.734.811.65.171.72+0.38-0.17+0.01+0.228.66-0.044.12+00.020.44
25W404103.5106102.5103.5+1+0.983.411.780.451.850.46+0.5-0.16+0+0.358.44-0.14.1600.020.39
25W395106.5109101.5102.5-3-2.847.114.230.854.460.89-0.42-0.18-0.09-0.688.13-0.064.26+0.010.020.45
25W385106107.5105105.5-0.5-0.472.363.030.613.220.64-0.12-0.31+0-0.428.63+0.024.32-0.010.010.3
25W375115.5116105.5106-9-7.839.137.291.468.021.6-0.21-0.4-0.05-0.678.74-0.244.3+0.010.020.49
25W365114116.5111115+4+3.64.9510.72.1312.12.42-1.41-0.090-1.518.77-0.234.54+0.010.010.22
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
25W355108.5114107.5111+3.5+3.266.055.761.156.41.28-0.07-0.02-0.07-0.179.43-0.434.77000.06
25W345109.5111.5107107.5-3-2.714.075.551.116.041.21-0.24-0.01+0.14-0.119.3-0.135.21000.1
25W335111.5115107110.5-1.5-1.347.1410.32.0511.42.28+0-1.17+0.01-1.169.37+0.275.33-0.020.010.11
25W325114.5116112112-5-4.273.427.961.599.061.81-1.14-0.18-0.02-1.339.36+0.185.06-0.040.020.49
25W315121.5122.5111117-4.5-3.79.4715.13.0217.63.52+1.29-3.34+0.22-1.839.92+0.164.88-0.160.071.37
25W305139141.5120.5121.5-16-11.615.321.14.2227.15.42-0.1-0.3-0.18-0.588.72+0.134.73+0.230.234.8
25W295135141.5128137.5+3.5+2.6110.144.38.8759.912-4.67+5.98-0.01+1.38.87-0.524.6-0.1500
25W285116134.5114.5134+18.5+1617.346.69.316012-5.59+2.69+0.22-2.6911.9+1.355.12+0.070.152.87
25W275118.5122.5115115.5-2.5-2.126.3617.43.4720.64.11-4.27+1.88+0-2.3915.3+0.233.77+0.040.082.12
25W265110125110118+4.5+3.9613.214.32.8617.13.42-0.89+0.13-0.07-0.8318.2+0.123.54+0.010.041.22
25W255119123113113.5-5-4.228.449.411.8811.12.22-0.78+0.01-0.08-0.8418.7-0.433.42-0.020.030.88
25W245114124.5112.5118.5+5.5+4.8710.616.23.2319.53.89+1+0.04+0.26+1.319.4+0.033.85+00.051.19
25W235111.5118.5108113+0.5+0.449.3310.82.1712.42.48-0.62+0.43-0.01-0.218.8+0.163.83+0.010.041.12
25W224113113.5107.5112.5+0.5+0.455.365.71.426.321.58+0.62-0.09-0.05+0.4919.3-0.263.6700.041.01
25W215114.5119111112-3-2.616.9613.82.7515.83.16-0.72+0.43+0.04-0.2518.6-1.253.93+00.040.97
25W205110.5125.5109.5115+5.5+5.0214.625.35.0629.85.96-3.62+0.34+0.26-3.0219+1.945.17+00.040.72
25W195116116104109.5-5-4.3710.511.82.3712.82.57-0.64-0.38+0.03-121.5-0.093.24-0.030.030.99
25W184114.5119112114.5+2.5+2.236.2511.52.8813.23.3-1.840+0.03-1.821.9-0.123.32-0.070.061.8
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
25W175109.5113.5101.5112+2.5+2.281110.22.04112.19+0.910+0.05+0.9623.203.45-0.050.133.74
25W165112117.5109109.5+3+2.827.9819.33.8621.94.38-2.11+0.08-0.08-2.1123.2+0.063.45+0.050.185.3
25W155111.5111.590.5106.5-17-13.81718.23.6418.13.61+2.39+0.6-0.16+2.8324.6-2.113.39+0.110.133.89
25W143121130120123.5-1.5-1.289.323.1111.63.85-1.33+0-0.01-1.3422.9+0.375.5+0.020.020.35
25W135139139124125-12-8.7610.918.13.6223.64.71+1.750-0.18+1.5723.7-1.475.13-0.0900
25W125142146.5137137-5-3.526.6924.24.8534.26.84+1.35+0+0.21+1.5522.2-0.326.6-0.160.091.32
25W115139147.5132142+3+2.1611.243.68.7161.312.3-1.82+0+0.18-1.6321.2-0.326.92-0.040.253.61
25W105149.5156136.5139-13.5-8.8512.838.97.7856.811.4+0.08-0.05-0.05-0.0222.6-1.367.25-0.290.293.97
25W094170178.5147152.5-20-11.618.360.315.19924.8+2.73-1.68-0.19+0.8622.5-2.28.61-0.50.586.75
25W085136183132.5172.5+39.5+29.73810621.117535+1.500+1.4920.6+4.5110.8+0.711.089.97
25W075114141.5112133+21+18.826.375.715.199.519.9+1.84+1.24-0.35+2.7319.1+3.536.3+0.310.375.87
25W06592.811391.8112+18.7+2022.717.83.5618.73.74+1.33+0.73+0.06+2.1317.5+1.72.77+0.040.062.02
25W04392.194.591.393.3+1.3+1.413.481.380.461.280.43+0.260+0.03+0.316.5-0.021.06+00.011.03
25W03590.492.988.492+1.6+1.774.981.980.41.810.36+0.28+0+0+0.2816.4+0.121.09+00.010.83
25W02586.893.286.890.4+3.7+4.277.383.650.733.310.66+0.50-0.02+0.4716.2+0.090.96+000.41
25W01487.687.986.586.7-1.5-1.71.590.520.130.450.11-0.160-0.01-0.1715.8+0.030.88000
24W52584.590.184.588.2+3.7+4.386.631.630.331.440.29+0.30+0.01+0.3216.1+0.080.85000
24W51586.186.483.684.5-1.5-1.743.260.910.180.770.15+0.02+0+0.01+0.0315.900.77000
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
24W50584.588.683.486+1.7+2.026.172.490.52.160.43+0.270+0.01+0.2815.9-0.090.77+000.26
24W49582.384.58284.3+1.8+2.183.030.90.180.750.15+00+0.04+0.0415.7+0.030.86000
24W4858384.880.782.5-0.5-0.64.941.180.240.980.2-0.31+0+0-0.315.7+0.180.83000
24W47580.583.580.583+1.6+1.973.691.120.220.920.18-0.43+0+0.03-0.415.900.65000
24W46587.187.280.581.4-7.5-8.447.543.180.642.640.53-1.4-0.26+0.04-1.6116.2-0.10.65000
24W45587.891.386.388.9+1.7+1.955.731.380.281.230.25+0.22+0-0.01+0.2117.2+0.020.74000.13
24W44488.388.685.387.2-1.1-1.253.740.720.180.620.15-0.07+0+0.01-0.0617-0.010.72000.14
24W4358990.38888.3+0.2+0.232.611.160.231.040.21+0.04+0+0.03+0.0717.2-0.040.73000.14
24W42585.189.584.388.1+3.5+4.146.151.990.41.740.35+0.15+0.01+0+0.1617.2-0.040.77000.13
24W41483.786.983.784.6+1+1.23.830.950.240.810.2+0.040-0.04+016.9+0.020.81000.12
24W40385.885.983.283.6-2.3-2.683.140.380.130.320.11-0.190+0.01-0.1816.9+00.79000.13
24W39584.986.584.785.9+0.9+1.062.120.710.140.610.12-0.18+0.01+0.02-0.161700.79000.13
24W38483.6868385+1.5+1.83.590.940.240.80.2-0.320+0-0.3217.2+0.010.79000.13
24W37582.184.582.183.5-0.7-0.832.850.840.170.70.14-0.1+0.02+0.06-0.0317.400.78000.13
24W3658686.481.984.2-1.8-2.095.231.290.261.080.22-0.23+0.05-0.05-0.2317.5-0.020.78000.13
24W35587.688.884.686-1.6-1.834.790.980.20.850.17-0.170+0.01-0.1617.6-0.030.8000.13
24W34588.990.485.787.6-1.3-1.465.291.380.281.220.24-0.060+0.03-0.0317.7-0.080.82000.24
24W33587.29185.588.9+1.7+1.956.312.550.512.250.45+0.25+0.23-0.01+0.4717.8+0.020.9000.22
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
24W32582.18875.187.2+1.4+1.63153.540.712.90.58+0.13+0+0.13+0.2717.6-0.050.88+000.34
24W31586.187.283.185.8+0.3+0.354.81.710.341.450.29-0.1+0+0.09-0.0117.5-0.010.94+000.11
24W30390.190.38485.5-5-5.526.961.630.541.430.48+0.08+0+0.04+0.1317.6-0.040.95000
24W29592.894.390.190.5-2.1-2.274.542.610.522.410.48-0.52+0.04-0.05-0.5317.6-0.040.99000
24W28510210292.192.6-8.9-8.779.753.610.723.410.68-0.450+0.01-0.4418-0.061.04000.19
24W27595.910295.9101.5+6.7+7.076.434.50.94.450.89+0.68-0.23+0.03+0.4718.3+0.011.09000.27
24W26593.994.991.594.8+0.8+0.853.621.860.371.740.35+0.260-0.04+0.2217.8+0.021.08000.28
24W25593.595.392.394-0.1-0.113.193.30.663.090.62+0.10-0.08+0.0117.6-0.031.06000.38
24W2449595.990.594.1-1.9-1.985.634.921.234.581.14+1.15-0.010+1.1317.5-0.471.09000.37
24W2359710494.996+0.1+0.19.4910.82.1610.82.16+0.60+0.04+0.6416.8+0.161.5600.010.45
24W22593.797.593.795.9+2.8+3.014.083.20.643.070.61+0.60+0.02+0.6216.3+0.11.4+00.010.57
24W21591.795.190.293.1+2.6+2.875.414.060.813.770.75+1.03+0.01+0.03+1.0815.9+0.141.29000.39
24W20590.591.388.390.5+1.9+2.143.393.130.632.810.56+0.5+0.010+0.515.2+0.161.16+000.43
24W19585.492.385.388.6+3.4+3.998.224.380.883.910.78+0.88+0.01+0+0.8914.8+0.121+000.3
24W18485.38684.385.2+0.9+1.072.021.250.311.060.27+0.250-0.09+0.1614.2-0.040.88+000.23
24W17581.88680.684.3+3.1+3.826.652.740.552.30.46+0.740-0.1+0.6414+0.080.91000.11
24W16583.383.379.281.2-2.1-2.524.922.880.582.350.47+0.570-0.13+0.4313.6-0.010.84+000.24
24W15580.383.878.983.3+3.5+4.396.143.670.733.010.6+0.670+0.07+0.7413.2+0.040.85000.12
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
24W14378.180.678.179.8+1.8+2.313.211.860.621.480.49+0.130+0.01+0.1412.8+0.020.81000.25
24W13579.179.476.778-0.7-0.893.432.710.542.120.42+0.470+0.04+0.5112.7-0.120.79000.51
24W12578.681.478.178.7+0.2+0.254.25.11.024.050.81+0.91+0.03+0.03+0.9712.3-0.090.9100.010.88
24W11571.879.271.778.5+8.9+12.810.89.061.816.921.38+0.520+0+0.5211.9+0.391.01+00.010.89
24W10570.371.869.469.6-0.7-13.411.350.270.950.19+0.17-0.02+0.01+0.1611.5-0.040.61000.65
24W09471.171.77070.3-0.8-1.132.391.020.250.720.18+0.150+0+0.1511.4-0.050.65000.61
24W08570.371.670.371.1+0.8+1.141.851.270.250.90.18+0.250+0.01+0.2611.3-0.030.7+000.57
24W07269.270.869.270.3+1.1+1.592.310.60.30.420.21+0.1100+0.1111.1-0.040.74000.41
24W06169.569.768.869.2-0.1-0.141.30.210.210.150.15-0.0400-0.0511-0.020.77000.39
24W05567.769.667.469.3+1.3+1.913.240.630.130.430.09-0.03+0-0.01-0.0411.1-0.040.79000.38
24W04567.169.16768+0.6+0.893.120.550.110.370.07-0.110-0.01-0.1311.2-0.060.84000.36
24W03567.768.366.167.4-0.3-0.443.250.990.20.670.13-0.17-0.030-0.211.300.9000.33
24W02570.671.567.767.7-2.9-4.115.381.220.240.840.17-0.19+00-0.1911.4-0.070.900.010.66
24W0147072.67070.6+0.8+1.153.722.110.531.510.38+0.29+0.02+0+0.311.5+0.060.9700.010.62
23W52570.4716969.8-0.4-0.572.850.570.110.40.08+0.06+0.010+0.0711.4-0.010.92+00.010.65
23W51569.570.668.270.2+0.8+1.153.460.870.170.60.12-0.01+0+0.01+011.4+0.020.93000.32
23W5056870.56869.4+1.6+2.363.691.440.2910.2+0.17+0-0.01+0.1611.400.91000.33
23W49567.96967.667.8-0.1-0.152.060.830.170.570.11+0.14+0.010+0.1411.3+00.91000.33
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
23W48566.96866.567.9+1+1.492.240.510.10.340.07+0.19+0+0+0.1911.2-0.010.91000.33
23W4756567.86566.9+2.1+3.244.320.740.150.490.1+0.1800+0.1811.1+00.91000.33
23W46564.865.363.864.8+0.7+1.092.340.620.120.40.08+0.06-0.01+0.01+0.061100.91000.33
23W45563.565.36364.1+1+1.583.650.680.140.440.09-0.150-0.01-0.1611+0.020.91000.33
23W44564.864.861.163.1-1.6-2.475.722.090.421.310.26+0.25-1.04+0.01-0.7811.1-0.010.89+000.56
23W43564.56664.564.7002.320.390.080.250.05-0.06+0.01-0.01-0.0510.900.9000
23W4256767.564.464.7-2.3-3.434.631.620.321.060.21-0.05+0.03+0.04+0.0210.900.91000
23W4136667.86667+1.4+2.132.741.310.440.880.29+0.57-0.02+0.01+0.5610.9-0.020.91000
23W405666664.965.6001.681.060.210.690.14+0.28+0.01-0.01+0.2810.5-0.010.93000
23W39465.867.565.265.6-0.2-0.33.50.80.20.530.13+0.06+0.06-0.01+0.1110.300.93000
23W38566.967.765.265.8-1.2-1.793.730.950.190.630.13-0.1+0.17-0.01+0.0610.5-0.010.93000
23W37567.567.766.267-0.3-0.452.230.950.190.640.13+0.09+0.07+0.01+0.1710.5+00.94000
23W36568.368.366.867.3-1-1.462.21.260.250.850.17+0.21+0.22-0.02+0.4110.6-0.010.94000
23W35565.868.364.668.3+2.6+3.965.631.580.321.050.21+0.14+0.43-0.02+0.5510.5-0.040.95000
23W34564.365.764.265.7+1.4+2.182.330.740.150.480.1+0.21+00+0.210.5+0.010.99000
23W33565.165.163.264.3-0.9-1.382.912.060.411.320.26-0.01+0.010-0.0110.4-0.040.98+000.1
23W32566.366.564.665.2-0.8-1.212.883.530.712.30.46-0.050-0.01-0.0610.3-0.031.02000
23W314686865.566-2-2.943.681.070.270.710.18-0.21+0.01+0-0.1910.3-0.011.05000.19
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
23W30566.669.465.368+1.4+2.16.162.020.41.360.27-0.45-0.01+0-0.4610.4-0.011.06000.47
23W29572.572.866.366.6-5.9-8.148.974.30.862.990.6-0.95-0.01+0.24-0.7210.4-0.061.07+0.010.010.94
23W28571.57370.972.5+1+1.42.941.770.351.270.25-0.72+0.2+0.07-0.4510.8+0.041.13000
23W27572.974.271.471.5-1.3-1.793.851.830.371.330.27-0.62-0.06-0.01-0.6911.4-0.051.1000
23W26572.47371.672.8+0.4+0.551.930.920.180.670.13-0.02-0.14+0.01-0.1511.7+0.021.15000
23W25373.173.171.672.4-0.6-0.822.050.520.170.380.13+0.0500+0.0512.101.14000
23W24571.57471.573+1.4+1.963.491.720.341.260.25-0.130+0.01-0.1312.1+0.031.14+000.09
23W23572.272.47171.6-0.6-0.831.941.010.20.720.14-0.130+0-0.1312.2-0.021.11000
23W2257272.47172.2+0.5+0.71.950.940.190.680.14-0.080+0.02-0.0612.3-0.031.13000
23W21570.87270.671.7+0.9+1.271.980.850.170.610.12+0.080+0.01+0.0912.4-0.031.16000
23W20569.171.568.870.8+1.6+2.313.91.040.210.730.15+0.06+0.01+0.12+0.1812.3-0.031.19000
23W19571.371.468.769.2-1.8-2.543.81.150.230.810.16-0.09+0.010-0.0812.3-0.011.22000.08
23W18470.771.870.571+0.3+0.421.840.580.150.410.1-0.1300-0.1312.301.23+000.08
23W17570.670.969.170.7+0.1+0.142.551.140.230.80.16-0.32-0.17+0.01-0.4812.4+01.23000
23W1657373.170.270.6-2.4-3.293.971.60.321.150.23-0.6700-0.6712.6-0.021.22000
23W15572.973.472.573001.231.230.250.90.18+0.290+0.01+0.312.9-0.051.25000.08
23W14273.57472.573-0.3-0.412.050.40.20.290.15-0.0300-0.0312.5+01.3+000.08
23W13572.874.172.173.3+0.5+0.692.751.380.281.010.2-0.060-0.02-0.0712.5-0.031.3000
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
23W12571.673.27172.8+1.2+1.683.072.310.461.670.33-0.130+0.01-0.1212.5-0.091.33000.3
23W11571.572.269.571.6-0.7-0.973.731.610.321.140.2300-0.02-0.0212.7+0.021.4200.010.42
23W10573.475.872.372.3-1-1.364.772.90.582.150.43+0.09+0.14+0.02+0.2512.8-0.011.400.010.43
23W09372.774.372.373.3+0.6+0.832.751.380.461.010.34+0.17+0.03-0.02+0.1812.8+01.4200.010.78
23W08570.772.970.772.7+2+2.833.111.80.361.30.26-0.170-0.01-0.1812.701.4100.010.99
23W07568.771.168.370.7+2+2.914.081.090.220.760.15+0.090-0.01+0.0812.8-0.091.42-0.010.010.99
23W06569.470.168.568.7-0.7-1.012.311.220.240.840.17-0.080-0.01-0.0912.8-0.031.5+00.021.33
23W0556870.267.869.4+2.1+3.123.571.270.250.880.18+0.03+0.01+0.01+0.0512.9+0.011.54+00.021.17
23W03266.967.566.967.3+0.8+1.20.90.370.180.250.12+0.08+00+0.0912.901.5300.010.85
23W02567.768.365.866.5-0.9-1.343.711.250.250.830.17+0.13+0+0.02+0.1513-0.041.5300.010.85
23W01466.967.866.467.4+0.5+0.752.090.430.110.290.07+0.0700+0.0712.9-0.041.5700.021.08
22W53565.467.965.466.9+1.3+1.983.811.420.280.940.19+0.10-0.01+0.0912.901.6100.021.06
22W52566.166.664.865.6-0.2-0.32.741.080.220.70.14-0.240-0.02-0.2612.9-0.011.61+00.021.12
22W51565.366.864.465.8+0.4+0.613.671.60.321.050.21+0.340-0.02+0.3313-0.041.6200.020.99
22W5057171.365.165.4-5.4-7.638.763.740.752.520.5-0.520-0.01-0.5212.9-0.171.66+00.021.21
22W49567.671.267.670.8+2.7+3.965.291.90.381.320.26+0.120-0.02+0.0913.2-0.011.8300.020.93
22W48568.569.167.568.1-0.4-0.582.341.310.260.890.18-0.060-0.01-0.0613.1+01.84-0.010.021.03
22W47568.169.767.968.5+0.9+1.332.662.690.541.850.37+0.080-0.12-0.0313.2-0.051.84-0.010.021.36
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
22W46566.468.866.267.6+2.3+3.523.982.910.581.960.39-0.330+0.01-0.3213.1-0.021.89+00.031.69
22W45562.565.662.465.3+3.3+5.325.161.770.351.140.23+0.020+0.02+0.0413.3-0.031.9100.031.41
22W4456363.161.362+0.4+0.652.922.070.411.290.26-0.120+0.04-0.0813.3-0.061.94-0.010.031.44
22W43562.86560.961.6-1.8-2.846.474.030.812.510.5-0.49-0.22+0-0.713.4-0.12+00.041.75
22W42467.167.161.763.4-4.9-7.177.914.81.23.080.77+1.040-0.01+1.0313.7-0.452.1+0.010.031.53
22W41568.370.267.868.3-0.6-0.873.482.640.531.810.36+0.09-0.15-0.07-0.1312.9-0.052.54-0.020.020.79
22W4057070.466.568.9-1.8-2.555.524.610.923.160.63+0.18-0.31-0.05-0.1812.9-0.412.6+0.020.041.58
22W39573.973.970.770.7-3.1-4.24.343.310.662.40.48-0.260-0.04-0.2912.7-0.183-0.040.030.87
22W38578.87973.673.8-4.5-5.756.98.361.676.351.27-0.34-0.64-0.04-1.0112.8+0.033.1800.072.11
22W37484.484.677.878.3-5.8-6.98.095.661.414.521.13+0.39+0-0.05+0.3413.1-0.523.16+0.030.072.12
22W36582.185.681.584.1+0.1+0.124.884.770.954.010.8+0.660-0.03+0.6412.8-0.173.68-0.010.041.09
22W35583.685.88284-0.4-0.474.57.711.546.491.3-0.24-0.24+0.01-0.4812.4-0.183.85-0.010.051.22
22W34583.286.382.684.4+1.3+1.564.459.141.837.741.55-1.56-0.09+0.02-1.6312.5+0.234.03+00.061.39
22W33597.297.983.183.1-14.2-14.615.224.44.8821.34.26-5.62-2.9-0.03-8.5513.4+1.443.79-0.160.051.34
22W32590998897.3+7.5+8.3512.230.96.1728.95.79+3.03+0.39+0.08+3.5117.1+0.432.35+0.170.218.92
22W31586.589.881.889.8+3+3.469.229.761.958.351.67+2.21-0.81-0.04+1.3615-0.491.93+0.020.041.92
22W30590.394.386.686.8-2.2-2.478.6512.82.5711.62.33-0.71+0.85+0.17+0.3113.3+0.312.42+0.010.010.58
22W2959092.886.389-1.8-1.987.169.461.898.461.69-0.06+0.09+0.07+0.114.4-0.042.1-0.0200
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
22W28590.59587.790.8+1.9+2.148.2125.55.0923.34.66-1.28+1.24+0.01-0.0214.4+0.272.15-0.020.021.16
22W27582.599.581.388.9+7.8+9.6222.436.87.3633.86.76+1.61+2.5-0.2+3.9115.2+0.31.88+0.040.042.29
22W26582.882.878.181.1-0.4-0.495.773.250.652.590.52-0.010+0.34+0.3314.1-0.251.57000.13
22W2558587.578.781.5-3.7-4.3410.310.62.118.851.77+0.36-0.03-0.05+0.2814.1-0.211.82+000.27
22W24577.785.376.785.2+7.6+9.7911.16.591.325.411.08+0.740+0.12+0.8713.8+0.522.04+000.05
22W23476.378.676.377.6+1.3+1.73.011.40.351.090.27+0.350+0.01+0.3613.3+0.111.51000
22W22577.377.574.576.3-0.2-0.263.920.880.180.660.13+0.1+0.02+0.01+0.1313-0.021.4000
22W21574.67874.276.5+1.9+2.555.091.120.220.850.17+0.110+0.04+0.1513-0.011.42000
22W2057575.270.574.6+0.6+0.816.351.250.250.920.18+0.07+0.03-0.01+0.0912.9-0.21.43000
22W19473.17772.674+0.8+1.096.011.030.260.770.19-0.220+0.01-0.2112.8+0.181.63000.06
22W18576.576.572.173.2-4.6-5.915.661.110.220.820.16-0.11+0.01-0.03-0.1313-0.041.46+000.07
22W17576.579.575.677.8-0.2-0.2651.240.250.960.19+0.10-0.06+0.0513-0.041.5000
22W16574.181.174.178+4+5.419.464.490.93.540.71-0.05+0.42+0.08+0.4513+0.161.54000
22W15372.975.572.274+0.8+1.094.510.660.220.490.16-0.010-0.03-0.0413+0.121.38000
22W14572.873.87273.2+0.4+0.552.470.470.090.340.07-0.110+0.08-0.031301.26000
22W13575.175.172.272.8-2.1-2.83.870.560.110.410.08-0.050-0.01-0.0613.1+0.011.27000
22W12572.877.572.174.9+2.4+3.317.451.090.220.80.16-0.1200-0.1213.1+0.011.25-0.0100.24
22W11574.574.57072.5-2-2.686.041.020.20.730.15+0.020-0.01+0.0113.2-0.071.25+0.020.021.2
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
22W1047474.873.274.5+0.8+1.092.170.530.130.390.1-0.060+0.05-0.0113.2-0.021.32000
22W0957677.573.373.7-2.5-3.285.511.020.20.770.15-0.20+0.01-0.1913.2-0.021.34000
22W08576.277.674.576.2-1-1.34.021.050.210.80.16-0.10+0-0.113.4+0.11.36000
22W07573.677.87377.2+3.6+4.896.521.140.230.870.17-0.210-0.03-0.2513.5+0.11.25000
22W05375.475.773.573.6-2.8-3.662.880.990.330.740.25+0.020-0.04-0.0213.6-0.021.15-0.0100
22W04576.678.276.176.4-0.2-0.262.741.080.220.830.17-0.080-0.04-0.1213.6+0.011.17-0.010.010.51
22W03583.483.475.476.6-6.1-7.389.674.050.813.170.63-0.240+0.02-0.2213.7-0.461.16+0.010.011.04
22W02579.585.679.582.7+3.6+4.557.714.460.893.670.73-0.13+0.02+0.04-0.0713.8+0.111.61+000.06
22W01481.482.578.679.1-2.2-2.714.81.70.421.360.34+0.070-0.03+0.0413.9-0.151.5000
21W52580.981.578.281.3+0.3+0.374.072.830.572.260.45+0.830+0.01+0.8413.8-0.131.65+000.06
21W5157584.77581+6.7+9.0213.113.62.72112.21+0.33+0.25+0.02+0.6113.3+1.081.79000
21W50572.27570.874.3+2.7+3.775.872.260.451.660.33+0.1200+0.1213+0.040.7000
21W49568.672.268.171.6+2+2.875.892.550.511.810.36-0.050+0-0.0513.1+0.010.66000
21W48569.371.36969.6+0.2+0.293.311.230.250.870.17-0.270+0.01-0.2613.2-0.070.65000
21W47572.573.169.269.4-3.1-4.285.382.650.531.880.38-0.270+0-0.2613.3-0.270.72000
21W46574757272.5-1.1-1.494.082.470.491.820.36+0.020+0.01+0.0213.6-0.090.99000
21W45572.974.471.873.6+0.7+0.963.571.590.321.160.23+0.060-0.01+0.0513.4+0.311.08000
21W44572.474.571.172.9+0.4+0.554.691.410.281.020.2+0.2100+0.2113.3-0.050.77+000.13
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
21W43568.774.968.372.5+3.6+5.229.582.990.62.130.43+0.760-0.01+0.7513.2+0.230.82000
21W42465.969.665.768.9+3.2+4.875.942.310.581.570.39+0.130+0.04+0.1612.6+0.020.59000
21W41564.566.263.865.7+1+1.553.710.480.10.310.06+0.060-0.01+0.0512.500.57000
21W40565.26664.364.7-0.5-0.772.610.620.120.40.08-0.070-0.02-0.0912.500.57000
21W39364.965.564.465.2-0.2-0.311.680.280.090.180.06+0.020-0.02+012.5-0.010.58000