≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6214 精誠 / K線圖(周)

6214 精誠

日期: 11/10權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
184.5179+5.5+3.07%7.54%174.5188174.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,7335.01億3,218849股/筆183.52.7317.210.26
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)
2,8735.37億4,435648張/筆187-13 (-6.77%)

連續漲跌: 首日上漲  ( +5.5元 / +3.07%)

財報評分: 最新49分 / 平均50分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 【量大強漲股整理】【台股暴跌別慌！德州變天引爆AI股血洗？資安飆股再創新高！下一波撿鑽石名單曝光！】 (Anue鉅亨 11/06 17:36)

• 台灣大收購精誠達陣總持股61.02% 企業服務營收目標3年突破千億元 (Anue鉅亨 11/06 15:32)

• 台灣大收購精誠跨越39%最低收購門檻 兩項成就條件皆達成 (Anue鉅亨 11/04 17:46)

• 精誠2026年度第三季合併財務報告 (公告訊息 11/04 14:34)

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 精誠取得微軟一專長認證 助攻企業AI應用落地 (Anue鉅亨 11/03 18:00)

• 台灣大林之晨：收購精誠信心十足 公開收購時程不再延後 (Anue鉅亨 10/27 19:43)

• 〈焦點股〉精誠業績衝高、加大拓海外版圖 股價寫新猷拚挑戰2字頭 (Anue鉅亨 10/15 10:52)

• 更正精誠2026年8月背書保證明細表資訊 (公告訊息 10/07 14:21)

• 北市府率12家台企訪「新加坡科技周」 展AI整合實力拓展東南亞商機 (Anue鉅亨 09/29 20:17)

• 台灣大：配合審議時程延長30天 公開收購精誠期間至11月5日 (Anue鉅亨 09/29 17:17)

• 快訊／台灣大宣布「精誠資訊收購案」延長30天 (ETtoday新聞雲 09/29 16:28)

• 精誠接獲台信電訊股份有限公司公開收購精誠普通股股份案之延長公開收購期間通知 (公告訊息 09/29 16:11)

• 特力屋13萬張訂單奏效，管家軍團打造新零售高獲利引擎！ (Anue鉅亨 09/22 10:00)

• 公平會正式受理台灣大公開收購精誠 溢價已達38% (Anue鉅亨 09/17 18:30)

• 精誠受邀參加元大證券舉辦之法人說明會 (公告訊息 09/16 14:07)

• 〈電信三雄財報〉中華電信資通訊業務暢旺 8月EPS 0.57元重回獲利王寶座 (Anue鉅亨 09/10 19:26)

• 台灣大林之晨：若成功完成精誠公開收購 明年營收挑戰電信一哥 (Anue鉅亨 09/08 20:00)

• 代重要子公司精聯資訊(股)公司公告法人監察人改派代表人 (公告訊息 09/04 14:11)

• 代重要子公司Kimo.com (BVI) Corporation公告董事異動 (公告訊息 09/04 14:09)

• 台灣大攜精誠擴大智慧建築布局 展示三大智慧永續運營管理解決方案 (Anue鉅亨 09/03 16:33)

• 精誠黃家小姐找上蔡明忠　一拍即合入股試婚 (ETtoday新聞雲 09/02 07:17)

• 蔡明忠溢價入主精誠　打造台灣大兆元版圖 (ETtoday新聞雲 09/02 07:08)

• 精誠審議會完成審查 認定台灣大收購條件具公平性與合理性 (Anue鉅亨 08/27 18:16)

• 精誠對台信電訊股份有限公司公開收購精誠普通股股份之相關事宜說明 (公告訊息 08/27 16:54)

• 精誠對台信電訊股份有限公司公開收購精誠普通股股份之審議委員會結果 (公告訊息 08/27 16:27)

• 台灣大硬科技日9月8日登場 攜策略夥伴秀Agentic AI落地實力 (Anue鉅亨 08/26 19:01)

• 補充說明2025/11/28與伊藤忠商事株式會社簽訂合作備忘錄後續投資進度 (公告訊息 08/26 14:14)

• 精誠攜手伊藤忠CTC成立合資公司 搶啖台商赴日發展新商機 (Anue鉅亨 08/25 19:00)

• 台灣大公開收購精誠正式受理應賣 累計已取得14.13%股份應賣承諾 (Anue鉅亨 08/18 18:58)

• 台灣大加碼精誠持股 商務長朱曉幸：ICT整合在AI時代是必然 拚年底認列營收 (Anue鉅亨 08/18 16:06)

• 精誠接獲台信電訊股份有限公司申報及公告之公開收購申報書、公開收購說明書及相關書件等有關收購通知之訊息說明 (公告訊息 08/17 16:57)

• 精誠發言人及代理發言人異動 (公告訊息 08/17 14:09)

• 台積電董事會、MSCI台股權重三升、主計總處估今年GDP衝11.05% 本周大事回顧 (Anue鉅亨 08/15 09:40)

• 一卡通跨域結盟再升級 攜手WeMo、精誠資訊擴大生態系 (Anue鉅亨 08/14 20:09)

• 〈台灣大法說〉成長動能多軌並進 上修全年營業利益成長7至9% (Anue鉅亨 08/14 19:24)

• 台灣大捧291億喊買！精誠漲停鎖死　爆逾37萬張排隊搶購 (ETtoday新聞雲 08/13 09:30)

• 台灣大斥資上限291億元、溢價29.5%收購精誠股權 目標持股過半 (Anue鉅亨 08/12 21:50)

• 有關台灣大哥大(股)公司透過全資子公司台信電訊(股)公司擬公開收購精誠普通股說明 (公告訊息 08/12 20:18)

• 快訊／台灣大晚間拋重訊　最高砸291億「公開收購精誠資訊」 (ETtoday新聞雲 08/12 19:50)

• 精誠財務長、財務主管、公司治理主管及會計主管異動 (公告訊息 08/05 16:09)

• 精誠2026年度第二季合併財務報告 (公告訊息 08/05 16:08)

• 澄清媒體報導(補充說明) (公告訊息 08/03 11:05)

• 澄清媒體報導 (公告訊息 08/03 10:16)

• 精誠2026年第二季財務報告董事會預計召開日期為2026年8月5日 (公告訊息 07/28 16:40)

• 精誠財務長、財務主管、公司治理主管、發言人異動 (公告訊息 07/27 15:33)

• 精誠訂於2026年07月10日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日 (公告訊息 07/09 16:12)

6214 精誠 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1,227周
周成交價: 184.5元 (-7.5元/ -3.91%)成交均張: 2,803張/日成交均額: 5.19億元/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11高
-
連2跌
(-16.5元/ -8.21%)
第112高
近12周新高
第26高
近12周新高

* 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
184.5元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價176.5202203192143124125.514010286.352.731.5528.3118
漲跌價+8-17.5-18.5-7.5+41.5+60.5+59+44.5+82.5+98.2+131.8+152.95+156.2+66.5
漲跌幅+4.53%-8.66%-9.11%-3.91%+29%+48.8%+47%+31.8%+80.9%+114%+250%+485%+552%+56.4%
振幅23.2%20.3%21.7%22.9%43.4%66.9%79.3%75.4%103%163%290%558%664%84.3%
成交張數9,2281.31萬2.24萬3.48萬13.8萬27.8萬39.7萬89.9萬112萬150萬226萬437萬652萬36.7萬
成交金額17.1億23.9億42.8億67.4億253億453億595億1,278億1,548億1,915億2,457億3,730億4,605億558億
週轉率3.39%4.79%8.23%12.8%50.6%102%146%330%412%550%830%1606%2394%135%

* 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
26W462195201174.5184.5-7.5-3.9113.85.612.810.45.19-0.44+0.43-0.05-0.0717.6-0.150.5-0.020.0815.3
26W455200203160192-9-4.4821.412.72.5424.14.82-2.55-0.28+0.02-2.817.6-0.540.64+00.115.7
26W444201.5204199201002.496.421.61133.24-0.85+0+0.02-0.8318.2-0.171.1800.18.21
26W434195.5202194201+3.5+1.774.053.940.997.841.96+0.97+0-0.03+0.9418.6+0.051.36-0.010.17.23
26W425193202.5190.5197.5+5.5+2.866.256.171.2312.12.42+0.91+0.19+0.03+1.1318.4+0.311.31-0.010.17.96
26W414189193188192+3.5+1.862.652.70.685.141.28+1.01+0.040+1.0518.2+0.3100.1111.1
26W404190.5190.5183188.5-2-1.053.944.151.047.791.95+0.07+0.02-0.04+0.0417.9+0.010.7-0.010.1115.8
26W394193.5194187190.5-4-2.063.68.822.2116.84.2+0.8-0.02+0+0.7817.8-0.120.69-0.010.1217
26W385189195184.5194.5+6+3.185.5711.72.3522.44.47+1.72+0.03-0.07+1.6817.4+0.090.81+0.10.1315.8
26W375186190.5184188.5+3+1.623.57.311.4613.72.73+1.09-0.24-0.07+0.7816.7+0.030.72-0.010.034.57
26W365181186179185.5+4.5+2.493.877.711.5414.12.82+0.39+0.38-0.01+0.7516.1-0.130.6900.045.67
26W355179.5184179.5181+1.5+0.842.519.291.8616.83.37+0.52-0.01-0.08+0.4315.8-0.420.82-0.010.044.77
26W345173181.5173179.5+7.5+4.364.9445.89.168116.2+2.06+3.51+0.23+5.815.6-0.631.23+0.040.054.22
26W335144.5172140.5172+25.5+17.421.58.281.6612.52.5-0.49-0.01-0.04-0.5414.8-0.221.86-0.010.010.43
26W325151153.5140146.5-7.5-4.878.7714.82.9621.94.37-1.680-0.02-1.7114.8+0.062.08+0.010.020.86
26W315142154.5140154+14.5+10.410.418.43.6827.25.44+4.17+0.01+0.04+4.2215.4+0.382.02+0.010.010.49
26W305139143.5134139.5+2.5+1.826.934.810.966.741.35+0.50+0.02+0.5213.9-0.041.64000.06
26W295145.5146136137-6.5-4.536.977.091.429.951.99+0.86+0.22+0.02+1.0913.8-0.081.68000.06
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
26W284134.5147133143.5+10+7.4910.59.542.3813.43.34+3.43-0.01-0.01+3.413.4-0.11.76+000.17
26W275129136129133.5+5.5+4.35.478.241.6510.92.19+0.12+0.29-0.01+0.412.301.86+000.05
26W265143143127.5128-14-9.8610.913.22.6317.73.54-20-0.02-2.0312.3+0.241.86000
26W254145.5145.5140142-3.5-2.413.787.521.8810.72.68-1.9500-1.9612.8+0.041.63000
26W245131148.5131145.5+1+0.6912.1122.39173.4+0.190-0.06+0.1313.8-0.461.59+000.19
26W235137.5162137.5144.5+13.5+10.318.725.25.0338.17.62+3.26+0.3+0.09+3.6513.8+0.422.05000.1
26W225132132.5127131+1+0.774.237.811.5610.12.03+0.64+0+0.04+0.6712.6-0.11.62000.18
26W215122131121130+8+6.568.27.131.439.041.81+2.37-0.01+0.1+2.4612.3+0.081.72+000.17
26W205128128121.5122-3.5-2.795.184.260.855.271.05-0.550-0.02-0.5711.5-0.131.64+000.12
26W195122128120.5125.5+5.5+4.586.256.981.48.721.74+1.700+1.711.7-0.051.78+000.06
26W184122127.5118120007.928.92.23112.74-1.210+0.01-1.211.4+0.31.83000
26W175127128119120-6-4.767.1411.32.2614.12.82-1.150-0.03-1.1911.6-0.011.53000
26W165113.5127113.5126+11.5+1011.89.121.8211.12.22+3.30+0.06+3.3612+0.181.54000.06
26W154108.5115.5108.5114.5+7+6.516.512.960.743.350.84+0.510+0.02+0.5311-0.141.36+000.37
26W144106108.5104.5107.5-1-0.923.691.660.411.770.44-0.320+0-0.3210.8+0.011.5+000.07
26W135112112.5107108.5-5.5-4.824.822.570.512.820.56-0.860-0.01-0.8710.901.49000
26W125112114110.5114+3+2.73.154.490.95.071.01+0.92+00+0.9211.2-0.11.5-0.0100
26W115107112.5106.5111-1-0.895.363.050.613.360.67+0.62-0.09-0.05+0.4810.7-0.011.600.010.5
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
26W105112.5116108112-3-2.616.963.830.774.270.85+0.060-0.04+0.0210.5-0.061.61+00.010.56
26W094112.5117108115+3.5+3.148.077.571.898.462.12-0.050+0.01-0.0410.4-0.421.6600.010.48
26W073111112.5108111.5+1+0.94.073.941.314.331.44+1.070+0.01+1.0910.4-0.192.0800.010.43
26W065116116.5106.5110.5-5.5-4.748.625.981.26.691.34-0.270+0-0.2710.2-2.112.27+00.010.4
26W055119125.5116116-1.5-1.288.094.690.945.691.14-0.26-0.01+0.01-0.2610.2-0.034.3800.010.18
26W045116.5119115.5117.5002.982.250.452.630.53+0.390-0.02+0.3710.3-0.124.400.010.18
26W035117.5119.5117117.5+1+0.862.152.970.593.510.7-0.2100-0.2210.3-0.044.5200.010.18
26W025118118115116.5-1.5-1.272.543.750.754.350.87-1.9900-210.4-0.044.5600.010.18
26W014124.5126.5117.5118-5-4.077.325.091.276.091.52-2.25-0.25-0.12-2.6211.1-0.094.600.010.17
25W524122132122123+1+0.828.26.681.678.532.13+0.41-0.06+0.14+0.4811.8+0.334.6800.010.23
25W515120.5123116122+0.5+0.415.764.020.84.80.96+0.1-0.01+0.01+0.111.5+0.094.3500.010.3
25W505120.5123119.5121.5+1+0.832.92.310.462.810.56+0.46-0.01-0.01+0.4511.6-0.164.2600.020.38
25W495121124.5119.5120.5004.152.610.523.180.64+0.410+0.02+0.4311.3+0.024.42+00.020.36
25W485118.5122.5118.5120.5+2.5+2.123.392.390.482.880.58-0.050+0.01-0.0411.1+0.114.400.010.3
25W475122122.5116.5118-4.5-3.674.94.270.855.11.02-0.03-0.02-0.02-0.0711.2+0.334.2900.010.3
25W465128130122.5122.5-6-4.675.844.910.986.21.24+0.49-0.21-0.05+0.2311.1+0.023.9600.010.33
25W455128131124.5128.5-1-0.775.025.031.016.431.29+0.84-0.01-0.03+0.8110.8+0.033.9400.010.33
25W445132135127.5129.5-1-0.775.7511.82.3615.53.1-2.05-0.01+0.04-2.0310.8+0.373.91-0.020.020.38
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
25W434128134.5127130.5+2.5+1.955.868.732.1811.52.87-1.91-0.05-0.02-1.9811.4+0.213.54+00.041.04
25W425132137.5125128-7.5-5.549.2322.44.4929.75.94-4.530+0.08-4.4611.9+0.173.33+0.020.041.08
25W413120.5135.5119.5135.5+15.5+12.913.38.262.7510.83.62+0.710+0.02+0.7313.4+1.683.16+00.020.57
25W404121121.5119120+1+0.842.11.160.291.390.35+0.060+0.05+0.1113.1-0.011.4800.010.88
25W395123.5123.5118119-3.5-2.864.492.390.482.890.58+0.22-0.01-0.01+0.1913.1-0.051.4900.010.87
25W385124.5124.5121.5122.5-2-1.612.412.60.523.190.64+0.03-0.01+0.02+0.0413-0.141.5400.010.84
25W375119.5127.5119.5124.5+5+4.186.695.651.136.981.4+0.53-0.01+0.02+0.5413+0.351.68+00.010.83
25W365117.5119.5115119.5+2+1.73.832.520.52.960.59+0.55-0.01+0.02+0.5612.8-0.031.3300.010.9
25W355116119.5115117.5+3+2.623.933.20.643.760.75+0.77-0.01+0.01+0.7712.6-0.241.3600.010.88
25W345116117112114.5004.372.120.422.430.49+0.26-0.02+0+0.2512.6-0.061.600.010.75
25W335113.5117.5113114.5+1+0.883.963.750.754.340.87-0.48+0.22+0.04-0.2312.5+0.121.66+00.010.72
25W325111117.5109113.5+2.5+2.257.663.280.663.720.74+0.83-0.010+0.8212.6-0.161.5400.010.71
25W315110.5112107111+0.5+0.454.521.770.351.950.39+0.17-0.02+0.02+0.1812.3+0.021.700.010.71
25W305114114.5109110.5-3.5-3.074.822.410.482.680.54+0.41-0.01+0.03+0.4412.2+0.031.6800.010.77
25W295112115.5110114+2.5+2.244.933.170.633.570.71+0.50+0.01+0.5112.1+0.041.65+00.020.91
25W285106112104.5111.5+5.5+5.197.083.250.653.530.71+0.08+0.01+0.01+0.111.8-0.081.61+00.010.81
25W275106108104.5106003.32.070.412.210.44+0.05+0.11-0.02+0.1411.8-0.081.6900.010.59
25W265109.5109.5103106-4-3.645.915.181.045.481.1-0.630-0.46-1.0911.8-0.031.77+0.010.010.62
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
25W255114117.5109110-4-3.517.465.251.056.081.22-1.23-0.01+0.12-1.1211.9+0.031.8-0.0100
25W245116117.5114114-1-0.873.042.870.573.390.68-0.4-0.07+0.14-0.3312.4-0.021.77+00.010.73
25W235116.5116.5113.5115-1.5-1.292.582.40.482.760.55+0.67-0.4-0.02+0.2412.6+0.021.7900.010.67
25W224117118.5116116.5-0.5-0.432.141.460.361.70.42+0.11-0.14-0.04-0.0712.4+0.021.7700.010.73
25W215120.5121116.5117-3-2.53.752.820.563.320.66+0.44-0.27+0.04+0.2112.4-0.361.7500.010.74
25W205117.5122.5117120+3.5+34.722.740.553.290.66+0.8-0.01+0.1+0.8912.6-0.062.1100.020.71
25W195121124114116.5-4.5-3.728.266.811.368.041.61-0.2-0.01-0.03-0.2412.5+0.332.17+00.020.78
25W184120.5127.5120121+1+0.836.255.451.366.691.67+0.10+0.03+0.1212.7-0.031.8400.020.82
25W175117.5123111.5120+2.5+2.139.797.061.418.281.66+0.10-0.02+0.0812.8-0.21.87+00.020.91
25W165112.5120.5112117.5+7+6.337.697.271.458.471.69+0.46+0.03+0.01+0.512.8-0.562.07-0.010.020.77
25W155112.5112.598.5110.5-14.5-11.611.210.42.09112.19+1.89-0.36-0.06+1.4712.8-1.232.63-0.010.020.88
25W143129130121125-8-6.026.776.292.17.862.62-0.05-0.88-0.08-1.0112.1+0.083.86+0.020.040.96
25W135138.5140131.5133-5-3.626.165.181.047.061.41+0.54-0.01-0.11+0.4212.1-0.023.78+0.010.010.37
25W125133.5143133138+4.5+3.377.498.991.812.42.49+1.79-0.02+0.05+1.8212.3+0.083.8-0.0100
25W115136136.5128133.5-3-2.26.237.551.519.961.99+0.83-0.42-0.07+0.3311.8-0.343.7200.010.16
25W105136138130.5136.5-0.5-0.365.478.281.6611.22.24-0.48-0.49-0.02-0.9911.6-0.164.06-0.010.010.22
25W094140.5142136.5137-4-2.843.911.22.815.53.88-1.76+0.06-0.05-1.7511.6-0.344.2200.020.45
25W085144.5147.5140141-3.5-2.425.1931.16.2144.68.91-1.740+0.06-1.6912.2-0.24.55-0.040.020.48
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
25W075140151135.5144.5+3+2.121134.86.9749.99.97-2.23+1.25-0.03-1.0112.2-1.334.75+0.020.061.28
25W065135148130141.5+12+9.2713.9499.7967.713.5-3.55+0.04+0.25-3.2612.7+0.046.07+0.020.040.71
25W043128.5131126129.5+1+0.783.895.861.957.492.5-0.47-0.01-0.02-0.513.6-0.116.04+00.020.33
25W035131132.5127128.5-4-3.024.155.591.127.211.44-0.64-0.18-0.09-0.913.8-0.056.15+00.020.31
25W025140.5146.5130.5132.5-7.5-5.3611.413.12.6218.23.65-1.67-0.01-0.04-1.7213.9-0.356.2-0.010.020.24
25W014145.5149138.5140-5-3.457.2418.44.626.56.63-4.2-0.29-0.08-4.5814.4+0.196.55-0.020.030.44
24W525141.5148138145+4+2.847.0924.44.8934.86.95+0.45-4.55+0.05-4.0515.8+1.426.36+0.010.050.75
24W515152152136.5141-11-7.2410.228.45.6840.28.04+5.1-5.46-0.38-0.7315.8+0.124.94-0.110.040.73
24W505159.5172.5148152-5-3.1815.658.311.792.318.5-0.53+0.25+0.2-0.0914.1+3.44.83-0.040.153.02
24W495128.5157128157+28.5+22.222.619.63.9128.85.76-1.17-0.2+0.35-1.0214.1+0.771.42+0.150.1812.9
24W485131.5135127128.5-1.5-1.156.153.290.664.290.86-1.03+0.01-0.01-1.0314.5-0.010.65-0.020.045.83
24W475134.5134.5129130-5-3.74.072.270.452.960.59-1.02+0.27+0.03-0.7214.8-0.020.67-0.030.068.86
24W465139.5141.5131135-5-3.577.53.350.674.560.91-0.45+0.47-0.06-0.0315.2-0.090.68+0.080.0912.9
24W455136142132.5140+5+3.77.044.950.996.841.37-0.2+0.94+0.04+0.7715.3+0.070.77+00.011.17
24W444131135128135+4+3.055.342.790.73.690.92-0.44+1.08-0.03+0.6215.4-0.070.7+00.010.86
24W435129.5134127131+3+2.345.474.090.825.371.07+0.84-0.41-0.02+0.4115.5-0.080.77000.13
24W425127131.5126128+1+0.794.333.470.694.470.89+0.99-0.35+0.04+0.6915.2-0.170.85000.12
24W414125.5129124.5127+3+2.423.631.440.361.830.46-0.09+0.03-0.04-0.114.8+0.241.02000.1
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
24W403127.5128.5123.5124-3.5-2.753.921.380.461.730.58-0.25-0.06-0.04-0.3614.9-0.010.78000.13
24W395128.5130126.5127.5-0.5-0.392.732.540.513.260.65-0.35+0.33+0.04+0.0214.900.78000.13
24W384129.5134.5128128+1+0.795.127.091.779.232.31+0.77+0.32+0.08+1.1715.1-0.110.79000.13
24W375115.5130115.5127+8.5+7.1712.236.37.2644.78.94-0.06+0.350+0.2914.8+0.020.9000.11
24W365121121114.5118.5-2.5-2.075.371.540.311.820.36-0.41+0.48-0.06+0.0214.700.88000.11
24W355119121118.5121+3+2.542.121.360.271.630.33+0.27+0.14-0.01+0.4114.9-0.010.88000.11
24W345117120117118+1+0.852.561.410.281.680.34+0.17+0.080+0.2514.800.9+000.22
24W335115118.5115117+3+2.633.071.770.352.070.410+0.08-0.05+0.0314.7-0.040.9000.11
24W325118118.5101.5114-6.5-5.3914.15.331.075.81.16-0.66+0.18-0.1-0.5814.7-0.160.95+000.21
24W315123.5125119.5120.5-2-1.634.493.550.714.330.87-0.7+0.18-0.04-0.5715-0.11.11000.09
24W303125125.5119.5122.5-3.5-2.784.762.180.732.680.89-0.63+0.09-0.02-0.5615.2+0.031.21000.08
24W295124.5135124.5126+2.5+2.028.58.141.6310.42.08-0.03+0.44+0.05+0.4615.5-0.041.17+000.09
24W285123126121123.5+1+0.824.084.150.835.121.02-0.71+0.22-0.01-0.4915.5+0.121.21000
24W275124.5124.5121122.5-2-1.612.815.031.016.141.23+0.33-1.780-1.4515.7+0.071.09-0.0100
24W265134.5134.5123124.5-11-8.128.498.151.6310.42.07+0.98-0.7+0.07+0.3515.6+0.091.02+0.010.011.08
24W255128.5139.5127135.5+7.5+5.869.778.351.6711.32.26+0.75+1.45-0.08+2.1115.3+0.110.93000
24W244126130125128+4+3.234.033.860.964.941.23-0.15+0.6+0.03+0.471500.82000
24W235121126.5120.5124+3.5+2.94.983.580.724.430.89-0.69+1.09+0.04+0.4415.1-0.030.82000
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
24W225121122.5119.5120.5-0.5-0.412.481.950.392.370.47-0.87+0.09-0.01-0.7915.3+00.85000
24W215126126119121-4-3.25.63.320.664.070.81-0.99+0.130-0.8615.6-0.070.84000
24W205122.5127122125+2+1.634.073.20.6440.8-0.73+0.49-0.01-0.2516-0.110.91000
24W195124.5133.5122123-1-0.819.277.521.59.621.92-0.75+0.56+0.03-0.1616.2+0.031.02+000.2
24W184123.5126122124+2+1.643.282.570.643.190.8+0.83+0.07-0.03+0.8816.5+0.040.99000
24W175122125119122+2.5+2.095.024.680.945.721.14+1.16-0.09+0.09+1.1616.2+0.130.95000
24W165121.5121.5117119.5-2-1.653.72.970.593.540.71-0.04+0.02-0.07-0.0915.8-0.040.82000
24W155118.5126117121.5+3+2.537.593.610.724.410.88+0.26-0.03-0.09+0.1315.8-0.080.86000
24W143120120.5118118.5002.1110.331.190.40-0.01+0.02+0.0115.700.94+000.11
24W135123126.5116.5118.5-3.5-2.878.24.210.845.061.01-0.01+0-0.12-0.1315.7-0.220.95000
24W125116127.5116122+6+5.179.917.971.599.571.91+1.39-0.1+0.23+1.5215.7+0.261.17000
24W115113116.5113116+3+2.653.15.811.166.711.34+1+0.02+0.03+1.0415.4-0.10.91000.11
24W105113.5117112113004.423.590.724.110.82+0.03+0.02-0.03+0.0215-0.021.01000.1
24W094115115112113-1.5-1.312.622.970.743.370.84-0.7-0.03-0.01-0.7315-0.141.0300.010.58
24W085117117114114.5-2-1.722.582.530.512.920.58-0.10+0.03-0.0715.3+0.081.17-0.050.010.51
24W072115117113.5116.5+2+1.753.061.210.611.40.7+0.2+0.04-0.01+0.2415.3+0.041.0900.065.12
24W061115.5115.5114114.5-1-0.871.30.260.260.30.3-0.07+00-0.0715.2-0.021.0600.065.49
24W055113117112.5115.5+2.5+2.213.982.80.563.220.64+1.36+0.050+1.415.2-0.071.0800.065.38
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
24W045113.5115.5113113002.212.290.462.630.53+0.15+0.07-0.01+0.2115-0.041.1500.065.15
24W035114116111113-0.5-0.444.414.30.864.880.98+0.6-0.01+0.04+0.6314.8-0.181.19+00.065.21
24W025116.5118.5112.5113.5-2.5-2.165.175.041.015.821.16-0.44+0.04-0.04-0.4414.6-0.081.3700.064.3
24W014113118.5112116+4+3.575.86.051.5171.75+0.6+1.07+0.09+1.7614.8+0.21.46+0.010.064.05
23W525113.5113.5110112-1-0.883.12.050.412.280.46+0.09+0.36+0.01+0.4614.6-0.021.2600.054.05
23W515109.5114108113+3+2.735.454.230.854.740.95+0.68+0.67-0.01+1.3314.5-0.021.28+00.054.21
23W505107.5110.5107.5110+3.5+3.292.823.880.784.240.85+0.98+0+0.02+114.3-0.171.3+00.054.06
23W495107.5107.5105106.5-1-0.932.331.970.392.10.42-0.0400-0.0414-0.071.4800.053.52
23W485103.5108102107.5+4+3.865.83.150.633.30.66+0.760-0.02+0.7414.2+0.041.5500.053.49
23W475102.5104.5102103.5+1+0.982.441.990.42.050.41+0.06+0-0.01+0.0613.9-0.021.5100.063.84
23W465103103.5101102.5+0.5+0.492.452.180.442.230.45-0.01+0+0.03+0.0213.9-0.181.5300.063.85
23W455102.5105101102+0.5+0.493.942.480.52.550.51+0.030+0+0.0313.901.7200.063.49
23W44510210499.7101.5+0.5+0.54.263.070.613.10.62+0.15+0.01-0.02+0.1513.9-0.051.7200.063.49
23W435102104100.5101-2-1.943.42.540.512.580.52+0.33+0-0.03+0.313.8-0.231.77+00.063.51
23W425108111101.5103-5-4.638.84.520.94.790.96+0.16+0.01-0.03+0.1413.7+0.141.9900.063.01
23W413108109.5105.5108+1+0.933.742.590.862.780.93+1.42+0.01+0.02+1.4513.7-0.221.86-0.010.063.45
23W405106108104107+1+0.943.773.650.733.870.77+1.3-0.07-0.01+1.2113.4-0.22.0800.073.37
23W394104.5106.5103106+2+1.923.371.810.451.90.47+0.36+0.1-0.01+0.4512.9-0.462.2800.073.2
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
23W385106.5106.5102.5104-3.5-3.263.721.890.381.970.390-0.12-0.04-0.1612.8+0.072.74-0.010.072.67
23W375109109102.5107.5-4.5-4.025.85.571.115.841.17-0.39+0.08-0.07-0.3812.8+0.422.67+0.020.083
23W365109113109112+2.5+2.283.652.610.522.910.58+0.84+0.07-0.07+0.8413-0.22.2400.062.76
23W355110.5112.5107109.5005.023.410.683.740.75+0.49+0.05+0.04+0.5812.8-0.012.44-0.010.062.58
23W345109114107.5109.5+0.5+0.465.964.630.935.141.03+0.95+0.05+0.01+1.0112.6+0.162.45-0.010.072.9
23W335109112106109-0.5-0.465.485.431.095.891.18+1.46+0.02-0.01+1.4712.3-0.322.29-0.020.083.49
23W325116.5116.5109109.5-6.5-5.66.477.921.588.911.78+0.070-0.04+0.0311.7-0.222.61+0.030.13.71
23W314117.5120.5110.5116+3.5+3.118.8923.15.7826.76.68+0.40+0.04+0.4412-0.562.83-0.030.062.26
23W305115.5122105.5112.5+0.5+0.4514.737.97.59438.6-5.22-0.03+0.15-5.1111.8+1.23.39+0.060.092.74
23W295104.5112101112+7.5+7.1810.513.12.63142.8+0.260-0.02+0.2313.1+0.642.19+0.010.031.37
23W285105105.5102104.5-0.5-0.483.335.141.035.331.07+0.64-0.05-0.05+0.5412.8-0.021.55+0.010.021.55
23W275110.5112.5103105-5-4.558.646.511.37.041.41+0.56-0.09-0.12+0.3412.6-0.091.56-0.010.010.83
23W265108.5110102.5110+1.5+1.386.919.081.829.641.93+1.68+0.1+0.05+1.8312.4-0.281.66+0.010.031.63
23W253117118107.5108.5-5.5-4.829.2112.54.1614.34.76-2.17+2.32-0.04+0.1111.7+0.071.94+0.010.010.67
23W245100118.5100114+14.5+14.618.625.95.1928.55.69+1.3+1.27+0.05+2.6212.5-1.091.87-0.0600
23W235114116.598.799.5-10.5-9.5516.222.44.4823.34.66-1.640+0.13-1.5112+0.642.96-0.010.062.03
23W22599.311098.5110+12+12.211.713.22.6513.62.72+1.37+0.06+0.02+1.4512.5+0.572.32+0.020.073.19
23W21595.410195.498+3.2+3.385.919.351.879.161.83+0.720+0.03+0.7512-0.051.7500.063.37
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
23W20592101.59094.8+4.4+4.8712.721.54.3120.64.13+0.47+0.25+0.29+111.8+0.751.8+0.030.063.55
23W19587.79287.790.4+3.7+4.274.96132.5911.72.34+0.920+0.05+0.9811.6+0.241.05+0.020.032.96
23W18482.587.78286.7+5.1+6.256.996.081.525.221.31+0.880+0.03+0.9111.3+0.40.81+0.010.011.35
23W17578.881.778.781.6+2.8+3.553.811.390.281.120.22+0.270+0.03+0.310.9+0.030.41000
23W16580.98378.678.8-1.8-2.235.462.690.542.180.44-0.020+0.01-0.0111.2+0.020.38000
23W15579.280.97980.6+1.6+2.032.411.650.331.320.26+0.210+0.01+0.2211.2-0.10.35000
23W14278.879.978.579+0.2+0.251.780.530.260.420.21+0.140-0.12+0.0211.1-0.010.45000.66
23W13578.579.87878.8+0.4+0.512.31.180.240.930.19+0.140+0.12+0.2611.1-0.120.46+000.65
23W12576.481.175.578.4+2.2+2.897.353.310.662.620.52+0.360-0.01+0.3611+0.40.58000
23W1157576.57476.2+0.2+0.263.292.690.542.030.41-0.120-0.02-0.1411-0.010.18000
23W10576.878.77676-0.4-0.523.531.450.291.120.22-0.250-0.09-0.341100.19000
23W09375.376.875.176.4+1.1+1.462.260.680.230.520.17+0.130-0.01+0.1211.1+0.010.19000
23W08575.676.37575.3-0.1-0.131.720.930.190.70.14+0.020-0.02011+0.010.18000
23W07574.475.874.175.4+0.8+1.072.280.760.150.570.11+0.130+0+0.1311.100.17000
23W06575.475.774.374.6-0.8-1.061.861.140.230.850.17+0.080-0.01+0.071100.17000
23W05573.475.573.475.4+2.4+3.292.881.470.291.090.22+0.520+0+0.5211-0.050.17000
23W03272.273.372.273+0.8+1.111.520.390.190.280.14+0.050+0.01+0.0610.800.22000
23W02571.273.871.272.2+1.2+1.693.661.680.341.220.24+0.190+0.14+0.3310.700.23000
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
23W01469.571.869.571+1.5+2.163.310.550.140.390.1+0.120-0.01+0.110.700.23000
22W53569.271.56969.5-0.5-0.713.572.140.431.510.3+0.010-0.02-0.0110.600.24000
22W5256970.568.770+1.3+1.892.624.740.953.30.66+0.140-0.07+0.0710.7-0.010.24000
22W51569.771.168.768.7-0.3-0.433.484.660.933.250.65-0.21-0.110-0.3310.6+0.060.25000
22W50570.170.768.369-1.1-1.573.420.750.150.520.1-0.23+0+0-0.2310.7-0.040.19000
22W49568.270.567.570.1+1.7+2.494.390.970.190.670.13+0.05+0-0.04+0.0210.8-0.010.23000
22W48567.568.566.968.4+1+1.482.371.050.210.710.14+0.43+0+0+0.4310.8-0.390.23000
22W47568.268.26767.4+0.2+0.31.791.090.220.730.15+0.11+0.01-0.01+0.1110.6-0.020.63000
22W46565.568.265.367.2+1.9+2.914.442.350.471.560.31+0.91+0-0.01+0.9110.6+0.130.64000
22W45565.966.665.165.3+0.2+0.312.32.620.521.730.35-0.29+00-0.2910.3-0.010.51000
22W44564.868.164.865.1+0.3+0.465.093.260.652.160.43-0.10+0.11+0.0110.3+0.020.53000
22W43565.368.263.664.8-0.6-0.927.034.920.983.230.65-0.48+0+0.03-0.4510.400.51000
22W424676764.265.4-1.6-2.394.181.90.481.240.31-0.240+0-0.2410.5-0.010.51000
22W4156868.566.867-2.5-3.62.450.790.160.530.11-0.26+00-0.2510.6+00.52000
22W40570.370.565.969.5-1.3-1.846.51.470.2910.2-0.45+0-0.01-0.4710.7+0.020.52000
22W3957171.770.870.8-0.6-0.841.260.630.130.440.09-0.12+0-0.04-0.1711+0.010.5000
22W38573.173.170.771.4-0.3-0.423.350.50.10.360.07-0.190-0.01-0.21100.5000
22W37472.872.871.571.7-1.2-1.651.780.390.10.280.07-0.0700-0.071100.5000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22W36573.273.572.572.9-0.5-0.681.360.50.10.360.07+0.020-0.07-0.0511.100.5000
22W35573.273.772.773.4+0.2+0.271.370.40.080.290.06+0.090+0+0.0911.100.5000
22W34572.173.47273.2+1.1+1.531.940.610.120.450.09+0.08+0-0.03+0.0511+00.5000
22W33572.572.771.672.1-0.1-0.141.520.580.120.420.08+0.1400+0.131100.5000
22W32573.573.97172.2-1.3-1.773.951.250.250.90.18+0.07+0+0.01+0.0810.9+0.020.5000
22W31572.87472.573.5+0.7+0.962.060.50.10.370.070+00010.9+00.48000
22W30571.872.871.572.8+1+1.391.810.570.110.410.08-0.17+0-0.01-0.1810.900.48000
22W2957272.77171.8+0.8+1.132.390.680.140.490.1-0.080+0.02-0.0610.900.48000
22W28571.272.570.471+0.6+0.852.980.790.160.560.11-0.05+0+0.09+0.0511+00.48000
22W27572.873.570.270.4-2.2-3.034.550.890.180.640.13-0.06+0+0.07+011-0.010.48000.84
22W2657677.170.672.6-3.1-4.18.592.250.451.670.33-0.140+0.16+0.0211-0.060.49+001.02
22W2557878.675.775.7-3.4-4.33.672.480.51.90.38-0.800-0.8111.200.54000
22W24578.879.177.679.1+0.3+0.381.90.770.150.60.12-0.280+0.01-0.2711.4-0.010.55000
22W23478.979.678.178.8001.90.460.110.360.09-0.060+0-0.0511.6-0.020.56000
22W22577.87977.378.8+1.8+2.342.210.610.120.480.1-0.090+0.03-0.0611.6+0.10.57000
22W21577.978.176.577+0.6+0.792.090.640.130.50.1-0.010+0.02+011.6+0.020.48000.21
22W20579.879.87576.4-3.8-4.745.991.490.31.150.23-0.390+0-0.3911.900.46000.22
22W19480.780.779.680.2-0.5-0.621.360.540.130.430.11-0.140+0-0.1412+0.020.46000.22
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
22W18581.681.679.680.7-1.1-1.342.441.50.31.20.24-0.18+0-0.02-0.212+0.050.45+000.22
22W17580.581.980.581.8+0.7+0.861.730.60.120.490.1-0.0100-0.0112.1-0.010.4000
22W16580.68279.981.1+0.6+0.752.611.420.281.150.23-0.6+0+0-0.612.1+0.170.4000
22W15380.981.680.480.5-0.4-0.491.480.640.210.520.17-0.160-0.01-0.1712.4+0.010.23000
22W14580.581.680.280.9001.730.890.180.720.14+0+0+0.01+0.0212.5+0.030.22000.45
22W13580.582.880.380.9+0.8+13.121.70.341.370.27-0.51+0+0.01-0.512.5-0.020.2+000.51
22W12581.582.280.180.1-1.4-1.722.582.990.62.410.48-0.03-0.2+0.03-0.212.7+0.020.21000
22W11582.182.28081.5-0.8-0.972.671.710.341.380.28-0.380-0.01-0.3812.7-0.020.19000
22W10482.483.682.182.3-0.1-0.121.820.870.220.720.18-0.10+0-0.112.8+0.030.21000
22W09583.383.882.182.4-1-1.22.042.410.4820.4-0.3+0-0.58-0.8812.800.18000
22W08584.184.283.383.4-0.8-0.951.073.170.632.650.53-0.43+0-1.76-2.1912.8+00.18000
22W07584.685.284.284.2-0.4-0.471.181.50.31.270.25-0.530-0.01-0.5412.900.18000
22W05384.985.584.484.6-0.3-0.351.30.470.160.40.13-0.050-0.01-0.0613.100.18000
22W04584.785.584.584.9+0.1+0.121.180.830.170.70.14+0.060+0.05+0.1113.1-0.020.18000
22W03584.185.584.184.8+0.7+0.831.660.720.140.610.12-0.020+0-0.0313.1-0.010.2000
22W02584.584.98484.1-0.7-0.831.060.710.140.60.12-0.02-0.03-0.01-0.0613.100.21000
22W01484.384.884.384.8+0.5+0.590.590.480.120.410.1+0.11+0-0.01+0.113.1-0.010.22000
21W52583.884.583.484.3+1+1.21.321.090.220.920.18+0.16-0.26-0.01-0.111300.23000
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
21W5158585.383.383.3-1.9-2.232.353.360.672.820.56-0.46-1.540-213+0.010.23000
21W5058686.185.185.2-0.9-1.051.161.270.251.090.22-0.24-0.28+0-0.5113.2-0.040.22000
21W49585.286.18586.1+0.5+0.581.290.90.180.770.15-0.06+0.01-0.02-0.0713.200.25000
21W48587.687.685.685.6-1.8-2.062.2910.20.860.17-0.2+0-0.08-0.2713.300.26000
21W47586.488.586.487.4+0.5+0.582.421.990.41.740.35+0.18+0.74-0.18+0.7313.3+0.040.26000
21W4658686.985.786.9+0.9+1.051.41.270.251.090.22+0+0.42+0.01+0.4213.3+0.020.22000