≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8042 金山電 / K線圖(周)

8042 金山電

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
129131.5-2.5-1.9%15.97%118.5139.5118.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
36,78047.9億28,0361.31張/筆130.23.7234.130.03
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)
51,96869.86億37,2351.4張/筆134.4-1.5 (-1.13%)

連續漲跌: 連2跌  ( -4元 / -3.01%)

財報評分: 最新45分 / 平均47分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 金山電有價證券達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 11/06 15:13)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 代子公司CHINSAN (CAYMAN) ENTERPRISE CO ., LTD.公告資金貸與達處理準則第22條第一項第三款應公告申報事項 (公告訊息 10/28 11:12)

• 【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)

• 金山電背書保證餘額符合「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 (公告訊息 10/21 14:36)

• 被動元件股迎資金回流！5檔攻漲停　龍頭國巨*漲逾6.8% (ETtoday新聞雲 10/21 10:39)

• 金山電可轉換公司債金山電六(代號：80426)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 10/15 16:30)

• 被動元件中小型股受青睞！4檔攻漲停　漲價題材延燒 (ETtoday新聞雲 10/14 10:49)

• 代重要子公司廣州金立電子有限公司公告決議辦理現金增資 (公告訊息 10/08 16:11)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 〈台股開盤〉衝5萬再等等 權值股熄火翻黑、塑化與被動元件逆勢撐盤 (Anue鉅亨 10/07 11:39)

• 被動元件Q4「漲」聲響！華新科帶頭6檔攻漲停　國巨劍指700元 (ETtoday新聞雲 10/07 10:34)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 金山電訂定2026年現金增資認股基準日等相關事宜 (補充發行價格、代收價款銀行及存儲專戶銀行資訊) (公告訊息 09/15 17:04)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 〈台股盤後〉台積電串「聯」多頭部隊強漲775點收47326點 (Anue鉅亨 09/07 14:16)

• 被動元件大回血！國巨收復600元　禾伸堂帶頭4檔刷漲停 (ETtoday新聞雲 09/07 12:59)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 〈台股開盤〉電子權值股與老AI助攻 強彈逾700點後走低堅守4萬6萬關卡 (Anue鉅亨 09/04 09:46)

• 金山電訂定2026年現金增資認股基準日暨可轉換公司債停止轉換期間等相關事宜 (公告訊息 08/27 16:53)

• 代子公司廣州金日科技有限公司公告資金貸與達處理準則第22 條第一項第三款應公告申報事項 (公告訊息 08/21 15:18)

• 〈台股開盤〉量縮反攻4萬5、季線不帶勁 開高後翻黑挫近百點 (Anue鉅亨 08/20 09:57)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 金山電董事會通過2026年第2季合併財務報告 (公告訊息 08/11 18:07)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/03 14:19)

• 〈台股盤後〉亞股一枝獨秀 受制月線反壓 漲點收斂至266點收43386點 (Anue鉅亨 08/03 14:13)

• 金山電董事會決議修正2026年07月15日董事會決議現金增資發行普通股案 (公告訊息 07/31 15:23)

• 〈台股開盤〉噴漲近3000點逼近4萬3 國巨率被動元件股報復式漲停 (Anue鉅亨 07/31 10:00)

• 代重要子公司CHINSAN (CAYMAN) ENTERPRISE CO., LTD. 公告董事會決議辦理減資事宜 (公告訊息 07/28 13:50)

• 國巨遭外資降目標價！　被動元件族群走弱翻黑、 1檔摔跌停 (ETtoday新聞雲 07/23 11:09)

• 代子公司CHINSAN (CAYMAN) ENTERPRISE CO ., LTD.公告資金貸與達處理準則第22條第一項第一款及第22條第一項第三款應公告申報事項 (公告訊息 07/20 17:03)

• 金山電董事會決議辦理現金增資發行普通股案 (公告訊息 07/15 17:18)

• 金山電委任第二屆永續發展委員會成員 (公告訊息 07/15 17:17)

• 日韓被動元件指標股暴跌 國巨、禾伸堂、華新科跌停 類股全面趴倒 (Anue鉅亨 07/13 12:28)

• 權值4王2檔熄火！台股漲900點全吐回　11檔被動元件摜跌停 (ETtoday新聞雲 07/13 12:20)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

• 〈台股盤前〉大盤重挫224點失守46,600 資金急轉功率半導體 CCL、被動元件同步跌停 (Anue鉅亨 07/07 09:33)

• 〈台股盤後〉台積電拉尾盤收2505元 3天連漲2447點保送上4萬7 (Anue鉅亨 07/01 14:17)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

• 〈台股盤後〉史上第三大跌點1683點摜破4萬5 周線翻黑跌1893點 (Anue鉅亨 06/26 14:31)

8042 金山電 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1,165周
周成交價: 129元 (-3元/ -2.27%)成交均張: 2.81萬張/日成交均額: 36.6億元/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13高
-
連3跌
(-15元/ -10.4%)
歷史次高
近3周新高
歷史次高
近3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
129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121132148.5126116.584.140.834.534.84651.835.853453.6
漲跌價+8-3-19.5+3+12.5+44.9+88.2+94.5+94.2+83+77.2+93.15+95+75.4
漲跌幅+6.61%-2.27%-13.1%+2.38%+10.7%+53.4%+216%+274%+271%+180%+149%+260%+279%+141%
振幅21.9%20.1%24.2%37.7%62.5%172%462%578%573%433%390%563%639%332%
成交張數11.5萬14萬20萬40.1萬64.2萬93.3萬182萬219萬220萬222萬315萬382萬490萬138萬
成交金額150億183億266億561億837億1,298億1,836億2,001億2,005億2,012億2,550億2,862億3,331億1,596億
週轉率80.3%98.2%140%281%449%653%1274%1536%1543%1555%2205%2676%3433%966%

* 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
26W455129145118.5129-3-2.2720.114028.118336.6-0.180+0.45+0.2710.4+0.036.07+0.220.416.72
26W444140.5144.5129.5132-3.5-2.5811.131.27.842.510.6-0.760+0.08-0.6810.3-0.26.04-0.10.193.15
26W434136.5154.5129135.5-8.5-5.917.756.914.280.420.1+0.550-0.05+0.510.8-1.146.24-0.180.294.7
26W425137.5166137144+5.5+3.9720.915330.622945.8-0.010-0.14-0.1510.2+0.047.38+0.170.476.34
26W414125.5138.5117138.5+17.5+14.517.847.81261.115.3+2.710+0.13+2.8412.3-0.547.34+0.160.34.1
26W404113124110.5121+7+6.1411.826.66.6631.57.88-0.990+0.1-0.99.9+1.517.88+0.130.141.8
26W394113117110114+1+0.886.1911.92.9813.63.41-0.10+0.05-0.069.77-0.086.37+0.010.010.14
26W385110118108.5113008.4114.62.9316.53.3-0.220+0.04-0.199.61-1.036.45-0.1400
26W375113.5123.5107.5113+2.5+2.2614.548.69.7256.511.3-3.190+0.03-3.179.54+1.547.48-0.040.141.82
26W365107115100110.5+1.5+1.3813.829.85.9732.16.42+1.940+0.09+2.0311.8+0.675.94+0.140.183.05
26W35598.911493.2109+9.4+9.4420.919.13.82204-0.380+0.04-0.339.56+0.465.27-0.050.040.82
26W345110.5111.598.599.6-12.9-11.511.621.64.3222.64.53-2.210-0.01-2.219.46+0.054.81+00.091.89
26W335114.5125111112.5-4-3.431240.68.1347.69.52-0.880+0.06-0.8310.5+0.864.7600.091.87
26W325102118102116.5+17.8+1816.221.44.2823.64.72-0.470-0.04-0.5212.4+0.153.9-0.140.092.33
26W315114117.58898.7-15.3-13.425.9183.5918.43.68+1.280-0.07+1.2112.6-0.883.75+0.180.236.16
26W305127.5132.5113.5114-15.5-1214.724.84.9630.86.16+0.350-0.04+0.3211.9-0.844.64-0.060.051.04
26W295176.5177129.5129.5-48.5-27.226.732.26.4348.99.78+2.970-0.25+2.7111.5-1.375.48-0.110.11.88
26W284210.5225.5158178-32.5-15.432.14210.576.919.2-3.880-0.23-4.118.77-1.266.85+0.010.213.08
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
26W275180.5227169210.5+30+16.632.135.87.167515-1.690-0.01-1.711.5+1.248.11-0.330.22.52
26W265199.5200.5176180.5-14.5-7.4412.66.031.2111.32.27+1.010+0.07+1.0812.8-1.136.87-0.650.547.79
26W254187.5206181.5195+24.5+14.414.449.712.497.424.3-0.840-0.04-0.8912+2.68+0.581.1914.9
26W245131170.5125.5170.5+25+17.230.924.34.8634.66.93-3.990-0.8-4.812.5+2.165.37+0.630.6311.7
26W235164172134.5145.5-9-5.8324.35.511.18.611.72-0.510-0.14-0.6515.3-0.363.21-0.2600
26W225129159121.5154.5+31.5+25.630.56.651.339.481.9-0.50+0.66+0.1617.4-1.343.57-0.030.267.25
26W21510012899.7123+24.9+25.428.88.691.749.91.98+0.320+0.18+0.5117.8-1.984.92-0.290.295.96
26W20583.8116.582.698.1+14+16.640.316.53.316.43.28+1.980+0.05+2.0317.6+0.016.89+0.230.588.44
26W19564.493.564.484.1+25.5+43.549.765.913.254.210.8+8.730+0.17+8.916+3.466.88+0.340.355.1
26W18456.460.453.458.6+2.1+3.7212.45.381.343.110.78-0.030+0.08+0.059.01-0.053.42+0.010.010.29
26W17566.368.455.756.5-9.7-14.719.214.92.999.461.89+1.180-0.14+1.048.87-0.753.46-0.0200.06
26W16558.27058.266.2+10.2+18.221.138.97.7725.45.07-1.470+0.33-1.147.83+0.884.21+0.020.020.5
26W15451.657.65156+5+9.812.93.560.891.950.49+0.980+0.02+18.5-0.133.32+000.06
26W14452.861.65151-1.4-2.6720.212.13.036.891.72-1.170+0.02-1.157.73+0.263.46-0.0700
26W13555.756.550.752.4-4-7.0910.33.130.631.690.34+0.370-0.07+0.38.53-0.173.21-0.020.072.31
26W1255559.75356.4+2.4+4.4412.47.641.534.360.87+0.390+0.04+0.438.12-0.053.37-0.030.092.79
26W11549.155.549.154-0.3-0.5511.83.70.741.960.39+0.390-0.03+0.367.78-0.213.42+0.010.133.68
26W1055961.351.554.3-7-11.4166.631.333.710.74+1.190-0.11+1.087.47-0.263.63-0.020.113.08
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
26W094586357.861.3+5.3+9.469.291237.221.8+0.320+0.13+0.456.43+0.153.9-0.020.143.46
26W07355.158.85356+3.8+7.2811.18.522.844.781.59-1.050-0.02-1.066.04+0.013.76-0.010.164.26
26W06557.858.851.352.2-6.9-11.712.78.431.694.690.94+0.520-0.01+0.526.74-0.623.75-0.080.174.5
26W05565.36759.159.1-6-9.2212.1132.68.261.65+0.550-0.22+0.346.33-0.544.37-0.150.255.65
26W0457173.764.465.1-4.5-6.4713.441.48.2829.15.83+0.560-0.11+0.455.81-0.124.92-0.080.48.03
26W03564.576.561.169.6+5.8+9.0924.11152379.115.8-1.730-0.12-1.855.29+0.295.03-0.10.489.48
26W02556.566.655.763.8+7.1+12.519.27615.246.49.28+30+0.3+3.36.61+0.24.74+0.160.5712.1
26W01456.358.55356.7+0.7+1.259.8216.54.149.22.3+0.490+0.21+0.74.23+0.644.54-0.040.418.95
25W52452.76052.656+3.5+6.6714.130.17.5317.14.28-0.750+0-0.743.79+0.043.9100.4411.4
25W51554.458.251.352.5-2.6-4.7212.521.94.3711.92.38-0.070-0.05-0.124.34-0.153.86-0.070.4511.6
25W50556.861.353.855.1-2.2-3.8413.141.98.3924.24.85-0.980-0.13-1.114.34-0.264.01-0.210.5212.9
25W49558.963.654.157.3+0.1+0.1716.612424.772.114.4-0.980+0.08-0.894.96-0.014.27-0.140.7317
25W485555948.757.2+6.3+12.420.21302670.714.1-1.880+0.06-1.825.53+1.224.28+0.280.8720.3
25W47544.7550.941.150.9+6.15+13.721.957.711.527.75.53+3.170-0.09+3.086.92+0.693.07+0.50.619.4
25W46539.848.738.644.75+5.25+13.325.627.95.5912.72.53-0.430+0.06-0.374.43+0.22.37+0.050.093.84
25W45543.2544.239.2539.5-3.5-8.1411.55.611.122.310.46+0.310+0.04+0.354.62-0.112.18-0.030.041.7
25W44550.551.942.3543-6.2-12.619.415.23.047.191.44+0.370-0.3+0.074.33-0.132.29-0.10.062.75
25W43445.9552.845.849.2+5.55+12.71641.710.420.85.2-0.910+0.28-0.633.94+0.12.42+0.090.166.66
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
25W42538.343.6537.243.65+3.25+8.041615.93.186.651.33+0.090-0.02+0.074.46+0.442.32+0.020.073.06
25W41340.241.839.140.4+0.95+2.416.844.751.581.920.64+0.090+0+0.094.2-0.21.8800.052.87
25W40438.541.837.0539.45+0.35+0.912.112.63.144.961.24-0.220+0.02-0.194.08+0.062.08+0.020.062.69
25W39538.642.8536.1539.1+0.2+0.5117.222.34.479.021.8-0.630-0.05-0.684.15+0.142.02+00.031.54
25W38533.34231.838.9+6+18.23111.52.314.390.88-0.990+0.21-0.784.3+0.951.87+0.030.031.44
25W37532.533.6531.832.9+0.5+1.545.711.070.210.350.07+0.180+0.01+0.184.88-0.070.92000
25W365333330.232.4-0.2-0.618.590.770.150.240.05+0.1300+0.124.7600.99000
25W35533.453431.532.6-0.1-0.317.651.860.370.610.12+0.230+0.02+0.254.81-0.041000
25W34532.23631.532.7+1.15+3.6514.35.91.1820.4-0.40+0.03-0.374.64+0.241.03+000.19
25W33530.432.229.631.55+1.75+5.878.721.140.230.350.07+0.1100+0.14.88+0.010.8000
25W32529.830.4529.729.8-0.1-0.332.510.520.10.160.03+0.100+0.14.8+00.79000
25W31529.6530.229.129.9+0.25+0.843.710.290.060.080.02+0.060+0+0.064.76+0.010.79000
25W30530.730.829.0529.65-0.7-2.315.770.470.090.140.03-0.0300-0.034.72-0.020.78000
25W29528.7530.8528.7530.35+1.15+3.947.190.680.140.20.04+0.140+0+0.144.79+0.040.8000
25W28529.0529.728.3529.2+0.05+0.174.630.260.050.080.02+0.020+0+0.024.82-0.010.76000
25W27529.3530.6528.929.15-0.5-1.695.90.540.110.160.03+0.0300+0.034.800.77000
25W26528.530.328.0529.65+0.85+2.957.810.360.070.110.02+0.110+0+0.114.79-0.020.77000
25W25529.853228.528.8-0.95-3.1911.80.840.170.250.05-0.0100-0.014.7100.79000
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
25W24530.630.629.529.75-0.45-1.493.640.580.120.170.03-0.040+0-0.044.76+00.8000.25
25W23530.430.429.330.2-0.2-0.663.620.640.130.190.04+0.0300+0.034.65-0.040.79000.25
25W22431.531.530.330.4-0.95-3.033.830.450.110.140.03+0.0200+0.014.62-0.010.83000.24
25W21532.132.3531.2531.35-0.9-2.793.410.630.130.20.04+0.140+0+0.144.87-0.010.84000.24
25W20532.2533.6532.132.25+0.55+1.744.891.020.20.330.07+0.10+0+0.14.76-0.10.85000.24
25W19532.8532.8529.7531.7-0.75-2.319.551.210.240.380.08+0.110-0.01+0.14.7-0.010.94000.32
25W18430.6532.730.6532.45+1.85+6.056.71.150.290.370.09+0.190+0.01+0.194.62-0.050.96000.31
25W17531.131.228.7530.6-0.4-1.297.91.180.240.350.07+0.140-0.01+0.134.49-0.041.01+0.010.010.69
25W1653132.6530.231+1.3+4.388.252.150.430.680.14-0.230+0-0.224.29+0.081.05000
25W15534.1534.1527.729.7-8.2-21.6172.840.570.840.17+0.090-0.02+0.074.49-0.690.97000.1
25W14337.0538.735.537.9-0.35-0.928.371.990.660.730.24+0.0400+0.044.59-0.11.66-0.0300.18
25W13543.644.8537.538.25-5.25-12.116.98.011.63.290.66-0.090-0.32-0.414.66-0.291.76-0.090.031.94
25W12536.645.9536.543.5+7.05+19.325.933.56.7114.72.94-0.070+0.32+0.254.9+0.622.05+0.120.136.25
25W11536.437.734.436.45+0.05+0.149.072.10.420.760.1500+0+04.98-0.061.43000.21
25W10536.6537.4535.836.4-0.55-1.494.471.030.210.380.08-0.030+0-0.034.97-0.031.5000.2
25W09438.4540.236.9536.95-1.95-5.018.351.460.360.560.14-0.010-0.01-0.024.9-0.061.52000.33
25W08536.940.6536.638.9+1.95+5.28114.690.941.830.37-0.320+0.03-0.294.95+0.091.58+00.010.44
25W07537.7537.835.5536.95-0.85-2.255.952.160.430.790.16+0.020-0.01+0.015.06-0.081.49-0.010.010.4
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
25W06536.8538.635.237.8-0.3-0.798.922.540.510.940.19+0.050-0.02+0.024.95-0.011.58+00.010.76
25W04335.6539.7535.6538.1+2.4+6.7211.54.411.471.680.56-0.460+0.04-0.424.83+0.171.59+00.010.69
25W03536.3538.0534.8535.7-1.3-3.518.6525.45.0810.12.02+0.030+0+0.034.91+0.021.4200.010.7
25W02538.339.536.937-0.8-2.126.882.420.480.930.19+0.2800+0.284.94-0.141.400.010.78
25W01441.9541.9537.137.8-4-9.5711.62.890.721.150.29-0.050+0-0.054.69-0.381.55-0.030.010.9
24W52541.5545.8540.141.8+0.5+1.2113.9112.194.750.95-0.1100-0.114.7+0.311.93-0.010.052.39
24W51545.245.7539.641.3-3.9-8.6313.611.62.324.910.98+0.2300+0.234.75-0.421.62-0.210.053.27
24W50556.156.344.545.2-11.7-20.620.718.93.799.231.85-0.210-0.02-0.234.65+0.062.04-0.160.2713
24W49546.7559.345.2556.9+11.1+24.230.759.211.831.76.35+0.040+0.02+0.064.77+0.741.98+0.380.4321.7
24W48539.4548.539.4545.8+7.5+19.623.624.64.93112.2-0.0400-0.044.39+0.71.24+0.050.053.94
24W47534.5538.334.538.3+3.65+10.5110.630.130.240.05+0.0200+0.024.4+0.120.54000
24W4653535.8534.3534.65-0.4-1.144.280.140.030.050.01-0.0200-0.024.400.42000
24W45534.735.734.0535.05+0.25+0.724.740.170.030.060.01+0.0200+0.024.400.42000
24W44434.736.134.134.8+0.1+0.295.760.170.040.060.0100004.3800.42000
24W43534.634.834.4534.7+0.05+0.141.010.080.020.030.0100004.3800.42000
24W42535.3535.3534.5534.65-0.7-1.982.260.120.020.040.01+0.0100+0.014.38+00.42000
24W414353634.935.35+0.3+0.863.140.070.020.030.0100004.3800.42000
24W40334.93634.7535.05+0.15+0.433.580.080.030.030.01-0.0200-0.024.3800.42000
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
24W39534.9535.2534.8534.9001.150.110.020.040.01-0.0100-0.014.4+00.42000
24W38434.4535.233.5534.9+0.7+2.054.820.150.040.050.0100004.4100.42000
24W37533.7534.533.634.2+0.15+0.442.640.070.010.02000004.41+00.42000
24W3653535.133.8534.05-0.65-1.873.60.110.020.040.01-0.0100-0.014.4100.42000
24W35534.35353434.7+0.4+1.172.920.170.030.060.0100004.4200.42000
24W34533.9534.9533.934.3+0.4+1.183.10.140.030.050.01-0.0200-0.024.4200.42000
24W33533.553433.3533.9+0.7+2.111.960.150.030.050.01+000+04.43+00.42000
24W32535353233.2-1.65-4.738.610.710.140.240.05+0.0200+0.024.44-0.30.42000
24W31535.3535.9534.434.85-0.45-1.274.390.770.150.270.05-0.0900-0.094.42-0.140.72000
24W30336.736.735.1535.3-1.4-3.814.220.240.080.080.03+0.0100+0.014.49-0.060.86000
24W29536.638.5535.7536.7+0.85+2.377.810.490.10.180.0400004.48+0.060.92000
24W28536.7536.7535.7535.85-0.25-0.692.770.270.050.10.02-0.0200-0.024.48+0.020.86000
24W2753637.835.536.1+0.3+0.846.420.240.050.080.0200004.49+00.84000
24W26536.9537.835.835.8-1.1-2.985.420.260.050.090.02+000+04.4900.84000
24W25536.13735.836.9+0.55+1.513.30.230.050.080.02+0.0200+0.024.500.84000
24W24436.0536.735.936.35+0.4+1.112.230.120.030.040.01-0.0100-0.014.49+00.84000
24W23537.337.835.9535.95-1.15-3.14.990.280.060.10.02+000+04.500.84000
24W22535.637.6535.3537.1+1.65+4.656.490.50.10.180.04-0.0100-0.014.5+0.010.84000
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
24W21535.535.8535.3535.45-0.05-0.141.410.160.030.060.0100004.51+00.84000
24W20535.735.9535.435.5-0.2-0.561.540.150.030.050.01+0.0100+0.014.5100.83000
24W19536.436.435.435.7-0.25-0.72.780.110.020.040.0100004.500.83000
24W18434.736.2534.5535.95+1.3+3.754.910.150.040.050.01+0.0100+0.014.500.83000
24W17534.736.1534.534.65-0.05-0.144.760.30.060.110.02-0.0100-0.014.5-1.050.83000
24W16536.1536.1534.734.7-1.1-3.074.050.140.030.050.01-0.0200-0.024.5+0.011.88000
24W15535.436.2535.235.8+0.1+0.282.940.140.030.050.01-0.0200-0.024.52+0.011.88000
24W14335.3536.653535.7+0.35+0.994.670.090.030.030.0100004.5301.87000
24W13535.235.935.135.35+0.1+0.282.270.090.020.030.01+000+04.53+01.87000
24W12535.63635.0535.25-0.45-1.262.660.150.030.050.01+000+04.53+01.87000
24W11535.836.335.5535.7-0.7-1.922.060.290.060.10.02+000+04.5201.86000
24W10536.937.4536.436.4-0.35-0.952.860.150.030.060.01+000+04.5201.87000
24W09436.73736.5536.75+0.1+0.271.230.140.030.050.0100004.52+0.011.87000
24W08536.837.436.6536.65-0.25-0.682.030.160.030.060.0100004.52+01.86000
24W07236.5537.6536.536.9+0.4+1.13.150.060.030.020.01+000+04.52+01.86000
24W06136.636.636.0536.5+0.2+0.551.520.010.010.010.0100004.52+01.86000
24W05536.8536.8536.236.3-0.1-0.271.790.090.020.030.01-0.0200-0.024.52+01.86000
24W04536.8537.435.936.4-0.45-1.224.070.110.020.040.01-0.0100-0.014.54+01.86000
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
24W03537.1538.336.436.85-0.5-1.345.090.080.020.030.01-0.0100-0.014.55+0.021.86000
24W02538.438.4536.7537.35-1.05-2.734.430.10.020.040.01+000+04.55+0.021.84000
24W01438.139.237.938.4-0.8-2.043.320.140.030.050.01+000+04.55+0.021.82000
23W52536.1540.43639.2+3.05+8.4412.20.80.160.310.06-0.0200-0.024.55+0.31.81000
23W51535.536.2535.2536.15+0.55+1.542.810.20.040.070.01+000+04.56+0.011.5000
23W50535.935.9535.335.6+0.2+0.561.840.160.030.060.0100004.56-0.011.5000
23W49535.536.0535.235.4-0.1-0.282.390.130.030.050.0100004.56+01.51000
23W48534.9535.634.5535.5+0.7+2.013.020.260.050.090.02+0.0100+0.014.57+0.021.51000
23W47534.6535.3534.2534.8+0.3+0.873.190.340.070.120.02+0.0200+0.024.5601.49000
23W46534.9534.9534.4534.5-0.35-11.430.150.030.050.0100004.54+01.49000
23W45534.634.9534.5534.85+0.2+0.581.150.10.020.040.01+000+04.5401.49000
23W44534.7535.834.534.65-0.4-1.143.710.120.020.040.0100004.5401.49000
23W43535.135.9534.735.05003.570.110.020.040.01-0.0100-0.014.54+01.49000
23W42535.235.4534.735.05-0.15-0.432.130.10.020.040.01+000+04.5501.49000
23W4133535.534.735.2+0.45+1.292.30.030.010.0104.5501.49000
23W40534.935.334.734.75-0.25-0.711.710.060.010.02000004.5501.49000
23W3943535.234.735001.430.050.010.020+000+04.55+01.49000
23W38535.4535.834.935-0.45-1.272.540.080.020.030.01-0.0100-0.014.55+01.49000
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
23W37535.0535.7534.935.45+0.5+1.432.430.150.030.050.01-0.0500-0.054.56+01.49000
23W36535.735.734.7534.95+0.1+0.292.730.230.050.080.02+0.0100+0.014.59+01.49000
23W35535.153634.534.85-0.05-0.144.30.20.040.070.01-0.0300-0.034.5901.48000
23W34536.836.834.7534.9-0.45-1.275.80.110.020.040.01+000+04.61+01.49000
23W33535.135.7534.635.35+0.25+0.713.280.10.020.030.0100004.61+01.48000
23W32535.936.3534.635.1-1.05-2.94.840.120.020.040.01-0.0100-0.014.6101.48000
23W31436.236.535.236.15-0.2-0.553.580.060.010.020.0100004.62+01.48000
23W30535.436.5534.8536.35+0.9+2.544.80.120.020.040.01+000+04.6301.48000
23W29535.836.63535.45-0.9-2.484.40.180.040.060.0100004.62+01.48000
23W28536.8537.73636.35-0.45-1.224.620.130.030.050.01+0.0100+0.014.63+01.48000
23W27537.4537.536.436.8-0.25-0.672.970.140.030.050.01+000+04.6201.48000
23W26536.937.635.8537.05-0.85-2.244.620.170.030.060.0100-0.05-0.064.6101.48000
23W25338.138.537.937.9-0.25-0.661.570.090.030.030.0100004.62+01.48000
23W24538.0538.938.0538.15-0.15-0.392.220.120.020.050.01+000+04.6201.48000
23W23539.3539.553838.3-1.05-2.673.940.110.020.040.01+00+0.01+0.024.63-0.021.48000
23W22538.8539.538.339.35+0.45+1.163.080.080.020.030.01+0.0100+0.014.6301.5000
23W21539.339.838.3538.9+0.05+0.133.730.170.030.070.01-0.010-0.01-0.024.62+0.011.5000
23W20540.3540.3538.738.85-0.8-2.024.160.120.020.050.01+000+04.63+01.49000
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
23W19540.341.453939.65-0.4-16.120.170.030.070.01-0.010+0.05+0.044.63-0.011.49000
23W18437.854237.7540.05+2.4+6.3711.30.30.080.120.03+0.0100+0.014.64+0.011.5000
23W17536.9537.9536.9537.65+0.7+1.892.710.150.030.060.01+000+04.6301.48000
23W16537.237.3536.736.95+0.05+0.141.760.150.030.060.0100004.63+0.011.49000
23W15536.8537.236.836.9+0.05+0.141.090.080.020.030.0100004.63+01.48000
23W14237.137.236.836.85-0.35-0.941.080.040.020.010.0100004.63+01.48000
23W1353737.436.837.2+0.1+0.271.620.120.020.040.0100004.63-0.021.48000
23W12537.0537.2536.137.1+0.05+0.133.10.130.030.050.0100004.64-0.041.49000
23W11537.838.53737.05-0.45-1.240.080.020.030.0100004.64+01.53000
23W10536.5537.836.437.5+0.95+2.63.830.130.030.050.0100004.64-0.011.53000
23W09336.337.3536.336.55+0.15+0.412.880.050.020.020.0100004.6401.53000
23W08535.836.9535.836.4+0.75+2.13.230.150.030.050.01+0.0100+0.014.65-0.011.54000
23W07535.236.535.235.65+0.45+1.283.690.10.020.040.01-0.0100-0.014.64+01.55000
23W06535.435.434.7535.2+0.15+0.431.850.090.020.030.0100004.65+01.54000
23W05535.3535.534.4535.05+0.4+1.153.030.110.020.040.0100004.65+01.54000
23W03234.2534.9534.2534.65-0.2-0.572.010.040.020.010.01+000+04.65-0.241.54000
23W02535.0535.8534.534.85-0.05-0.143.870.10.020.040.01+000+04.65-0.011.78000
23W01435.4535.4534.5534.9-0.45-1.272.550.110.030.040.01+0.0100+0.014.6501.79000
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
22W53535.1536.1535.0535.35-0.55-1.533.060.860.170.310.06+000+04.64+0.751.79000
22W52535.1535.9534.935.9+0.1+0.282.930.410.080.140.0300004.64+0.31.04000
22W51536.2536.2535.0535.8-0.5-1.383.310.060.010.02000+0+04.64+00.75000
22W50536.236.835.736.3+0.55+1.543.080.080.020.030.01+000+04.64+0.020.74000
22W49534.335.8534.335.75+0.75+2.144.431.120.220.40.08+00+0+04.6400.73000
22W48535.3535.3534.235-0.05-0.143.280.050.010.020+000+04.6400.73000
22W47535.735.73535.05-0.15-0.431.990.040.010.02000004.6300.73000
22W46534.435.93435.2+1.05+3.075.560.070.010.030.01+000+04.63+00.73000
22W45533.1534.2533.134.15+1.05+3.173.470.040.010.010+0.0100+0.014.6300.73000
22W44535.0535.6532.7533.1-2.75-7.678.090.290.060.10.02-0.010+0-0.014.6300.73000
22W43536.337.234.835.85-0.45-1.246.610.070.010.030.01000-0.014.6300.73000
22W42436.7537.43636.3-0.45-1.223.810.110.030.040.01+0.010+0+0.014.63-0.020.74000
22W41536.536.835.436.75+0.8+2.233.890.090.020.030.01+000+04.63-0.050.75000
22W4053636.935.2535.95-0.95-2.574.470.070.010.030.01-0.0100-0.014.61+00.8000
22W39537.0537.63636.9-0.8-2.124.240.10.020.040.01-0.030+0-0.034.61+0.020.8000
22W38537.4538.836.137.7+0.25+0.677.210.260.050.10.02+0.010+0+0.014.64+0.020.78000
22W37438.238.237.4537.45-0.75-1.961.960.040.010.02000004.63+0.010.76000
22W3653839.0537.5538.2+0.15+0.393.940.060.010.020+000+04.63+0.010.75000
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
22W35537.538.337.538.05+0.55+1.472.130.090.020.030.0100+004.63+0.010.74000
22W34535.337.535.337.5+2.2+6.236.230.150.030.050.01+0.0200+0.024.6300.74000
22W3353535.73535.3+0.3+0.8620.090.020.030.01+00+0+04.62+00.74000
22W32535.335.534.2535-0.35-0.993.540.070.010.02000004.6200.74+000.14
22W31535.435.953535.35002.690.080.020.030.0100+004.62+00.74000
22W30535.235.935.135.35-0.55-1.532.230.090.020.030.01+00+0+04.6300.74000
22W29535.437.834.6535.9+0.5+1.418.90.070.010.020+000+04.6300.74000
22W285373733.835.4-1.5-4.078.670.230.050.080.02-0.010+0-0.014.62-0.010.74000
22W27538.5539.136.536.9-1.6-4.166.750.270.050.10.02-0.010+0-0.014.63-0.150.75000
22W26538.638.83838.5-0.4-1.032.060.220.040.080.02-0.0100-0.014.64-0.010.9000
22W25539.239.9538.538.9-0.85-2.143.650.130.030.050.0100004.6500.91000
22W245404039.0539.75+0.25+0.632.410.120.020.050.0100004.6500.91000
22W23439.840.739.4539.5-0.3-0.753.140.10.030.040.01-0.0100-0.014.6500.92000
22W22539.539.838.539.8+0.95+2.453.350.120.020.050.0100004.65-0.010.92000
22W2153939.13838.85-0.05-0.132.830.050.010.020+000+04.65+00.93000
22W20538.1539.737.538.9-0.45-1.145.590.150.030.060.01+000+04.6500.93000
22W194404038.839.35-1.1-2.722.970.120.030.050.0100004.65+0.020.93000
22W18540.5541.0538.1540.45-0.6-1.467.060.210.040.090.02+0.0200+0.024.6500.91000
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
22W17541.4541.4540.5541.05-0.4-0.972.170.180.040.070.01+000+04.63-0.010.92000
22W16541.641.74141.45-0.2-0.481.680.10.020.040.01+000+04.66+00.92000
22W15341.94241.541.65-0.35-0.831.190.040.010.020.01+000+04.66+00.92000
22W14542.5544.741.542+0.3+0.727.670.310.060.130.03-0.0200-0.024.66+0.020.92000
22W13541.642.641.341.7+0.1+0.243.130.160.030.070.01-0.0200-0.024.67-0.010.9000
22W125424241.0541.6-0.4-0.952.260.270.050.110.02-0.0100-0.014.69+0.010.91+000.55
22W11542.542.74242-0.6-1.411.640.270.050.110.02-0.0100-0.014.69+00.9000
22W10442.644.542.542.6-0.5-1.164.640.130.030.060.01+0.0200+0.024.700.9000
22W09543.444.3543.0543.1-0.7-1.62.970.170.030.070.01-0.0300-0.034.69-0.010.9000
22W08544.544.643.543.8-0.95-2.122.460.160.030.070.0100004.7100.9000.22
22W07543.845.643.6544.75+1.05+2.44.460.120.020.060.01+0.0200+0.024.71-0.010.9000.55
22W05345.545.542.443.7-0.8-1.86.970.10.030.040.0100004.700.92000.55
22W0454646.144.444.5-1.7-3.683.680.280.060.130.03+0.0300+0.034.7-0.060.92000.55
22W03546.546.8545.746.2-0.45-0.962.470.130.030.060.01-0.0100-0.014.67-0.010.98000.51
22W02547.7547.846.646.65-0.9-1.892.520.560.110.260.05+0.0400+0.044.68+0.010.99000.5
22W01447.354847.3547.55+0.2+0.421.370.160.040.080.02+0.0200+0.024.65+0.010.98000.51
21W52546.547.5546.247.35+0.8+1.722.90.260.050.120.02+0.0200+0.024.64+0.020.97000.51
21W51547.647.8546.546.55-0.5-1.062.870.380.080.180.04+0.0300+0.034.62+0.040.96000.52
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
21W50548.548.546.447.05-1.05-2.184.370.290.060.130.03+0.0200+0.024.6-0.060.91000.55
21W49547.950.946.448.1+0.1+0.219.381.110.220.550.11-0.030+0-0.024.59+00.97000.52
21W48546.0549.74648+1.95+4.238.030.70.140.340.07-0.0100-0.014.61+0.040.97000.52
21W47546.246.945.946.05-0.15-0.322.160.240.050.110.02-0.0100-0.014.64+0.010.92000.54
21W4654647.345.4546.2+0.2+0.434.020.220.040.10.0200004.65+0.010.92000.55