≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4532 瑞智 / K線圖(日)

4532 瑞智

日期: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.424.6-0.2-0.81%1.22%24.624.6524.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5431,326萬4181.3張/筆24.451.1212.91-1.31
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)
337827.5萬2751.23張/筆24.53+0.25 (+1.03%)

連續漲跌: 首日下跌  ( -0.2元 / -0.81%)

財報評分: 最新43分 / 平均41分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 代重要子公司瑞智(青島)精密機電有限公司公告董事會決議2025年度盈餘分配案 (公告訊息 10/07 16:12)

• 瑞智2026年09月自結合併營收情形 (公告訊息 10/07 16:10)

• 瑞智召開法人說明會相關資訊 (公告訊息 09/15 16:04)

• 瑞智2026年08月自結合併營收情形 (公告訊息 09/07 16:01)

• 瑞智2026年第2季合併財務報告 (公告訊息 08/10 16:03)

• 瑞智2026年07月自結合併營收情形 (公告訊息 08/07 16:02)

• 瑞智2026年第二季財務報告董事會預計召開日期為 2026年08月10日 (公告訊息 07/31 16:01)

• 瑞智2026年06月自結合併營收情形 (公告訊息 07/07 16:15)

• 代重要子公司瑞智(九江)精密機電有限公司公告董事會決議2025年度盈餘分配案 (公告訊息 06/30 16:21)

• 代重要子公司青島瑞智機電銷售有限公司公告董事會決議2025年度盈餘分配案 (公告訊息 06/25 16:36)

4532 瑞智 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共6,034日
成交價: 24.4元 (-0.2元/ -0.81%)成交張數: 543張成交金額: 1,326萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第2428高
近2日新低
首日下跌
(-0.2元/ -0.81%)
第1741低
近3日新高
第3941高
近3日新高

* 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
24.4元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價24.5524.825.1523.7526.0525.9524.2527.7519.6518.237.1520.8514.7524.8
漲跌價-0.15-0.4-0.75+0.65-1.65-1.55+0.15-3.35+4.75+6.2-12.75+3.55+9.65-0.4
漲跌幅-0.61%-1.61%-2.98%+2.74%-6.33%-5.97%+0.62%-12.1%+24.2%+34.1%-34.3%+17%+65.4%-1.61%
振幅1.22%2.02%3.98%9.68%14.4%29.7%34.6%36%67.2%93.4%65.5%121%237%31%
成交張數1,3942,5525,9851.78萬5.57萬18.5萬33.7萬80.5萬161萬261萬378萬589萬1,007萬26.5萬
成交金額3,413萬6,273萬1.48億4.39億13.6億46.9億84.7億212億428億653億972億1,580億2,231億67.6億
週轉率0.28%0.52%1.21%3.6%11.3%37.3%68%163%324%527%763%1190%2034%53.5%

* 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
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/0824.624.6524.3524.4-0.2-0.811.225434181.30.13-310-5.620-31518.1-112,583-270.27
'26/10/0724.424.624.424.6+0.25+1.030.823372751.230.08+22-12.20+9.8218.1-72,594090.35
'26/10/0624.5524.6524.3524.35-0.2-0.811.225143851.330.13-126-11.2+0-13718.1+72,601+190.35
'26/10/0524.7524.824.524.55-0.2-0.811.217695211.480.19-93.5-1+0.5-9418.2-202,594080.31
'26/10/0224.724.8524.724.75-0.05-0.20.63893281.190.1-116-6.56-3-12518.2+72,614+180.31
'26/10/0124.824.8524.6524.8-0.05-0.20.85313951.340.13+89.7+3.45+0.04+93.218.2-172,607070.27
'26/09/3025.125.1524.824.85-0.2-0.81.47325581.310.18-167-6.56+2-17218.2+222,624+670.27
'26/09/2925.225.352525.05-0.15-0.61.395363411.570.13-14.7+11.20-3.4518.2-22,602010.04
'26/09/242525.224.925.2+0.3+1.21.27685661.360.19+354-6.560+34718.3+282,604010.04
'26/09/2325.325.324.924.9-0.25-0.991.598676911.250.22+257-57.80+19918.2+152,576010.04
'26/09/2225.225.224.825.15001.591,1089731.140.28-111+1600+49.218.2+742,561010.04
'26/09/212525.624.825.15+0.5+2.033.252,0511,0951.870.52+70.4+58.1+5+13418.2+1942,487010.04
'26/09/1825.1525.1524.6524.65-0.35-1.421,7609241.90.44-272+31.4+2-23918.2-642,293010.04
'26/09/1724.9525.3524.225+1.4+5.934.873,8981,7902.180.96+927+24+10.9+96218.2+1132,357+110.04
'26/09/1623.5523.6523.423.6+0.25+1.071.073212491.290.08-13.9+12.4-1.01-2.5818-42,244000
'26/09/1523.423.523.3523.35-0.05-0.210.643092501.230.07-88+17.4+26-44.618-192,248000
'26/09/1423.3523.623.323.4-0.05-0.211.283582371.510.08-1500+2.99-14718.1-122,267000
'26/09/1123.5523.623.323.45-0.25-1.051.276484881.330.15-247+17.4-1.24-23118.1+12,279000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1023.6523.7523.623.7-0.05-0.210.634802901.650.11-27+11.6-4-19.418.2+172,278000
'26/09/0923.723.9523.623.75001.479154631.980.22+490-1.53-4+48418.2-212,261000
'26/09/0823.5523.823.5523.75+0.25+1.061.067313881.880.17+2580-5+25318.1-132,282000
'26/09/0723.8523.923.4523.5-0.3-1.261.891,0586741.570.25-508+25.4+13.8-46918+42,295000
'26/09/0423.723.9523.723.8+0.1+0.421.054433371.320.11+80.3-0.14+6+86.118-102,291-100
'26/09/0323.924.1523.6523.7-0.2-0.842.097535181.450.18-183-7.29-0.01-19018+32,301010.04
'26/09/0223.8523.9523.7523.9+0.05+0.210.843002251.330.07-126-14.50-14018-662,298010.04
'26/09/012424.0523.8523.85000.843812921.30.09-26-13.1+2.6-36.518.1+72,364010.04
'26/08/3123.923.9523.823.85-0.1-0.420.633642401.520.09-1900-2.78-19318.1+32,357010.04
'26/08/2824.224.223.923.95-0.2-0.831.244683971.180.11-2290-0.06-22918.2+32,354010.04
'26/08/2724.1524.424.124.15001.245103711.370.12+183-13-5.16+16518.2-92,351010.04
'26/08/262424.223.9524.15+0.15+0.621.044763421.390.11+280-6.53-30+24318.2+172,360010.04
'26/08/2524.124.123.8524-0.1-0.411.043542231.590.08-110+1-1018.1-42,343010.04
'26/08/2424.224.2523.9524.1001.243833011.270.09-14000-14018.1-72,347010.04
'26/08/2124.0524.1523.924.1+0.05+0.211.045123691.390.12+1190-10+10918.1+62,354010.04
'26/08/2023.6524.123.6524.05+0.4+1.691.96714061.650.16+9600+9618.1+442,348010.04
'26/08/1923.523.7523.523.65+0.05+0.211.066883901.760.16+24100+24118.1-92,304010.04
'26/08/1823.623.823.523.6-0.2-0.841.266333521.80.15+337-32-0.41+30518-162,313010.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1723.523.923.523.8+0.25+1.061.74062871.420.1+1630+3+16618-12,329010.04
'26/08/1423.823.823.523.55-0.15-0.631.276114351.40.14-1350-2-13718+42,330010.04
'26/08/13242423.723.7-0.1-0.421.265294241.250.13-89-11.8+4-96.818-302,326010.04
'26/08/1223.7523.9523.7523.8+0.1+0.420.844853311.460.12+790-15+6418+72,356010.04
'26/08/1124.1524.1523.523.7-0.3-1.252.711,4238941.590.34-849-1-2.95-85318+372,349+110.04
'26/08/1024.6524.6523.924-0.5-2.043.061,3078201.590.31-7180-6.59-72518.1+252,312000
'26/08/0724.7524.924.524.5-0.1-0.411.636854721.450.17-93-1+32-6218.3-82,287000
'26/08/0624.0524.6524.0524.6+0.5+2.072.491,0187241.410.25+1120-16+9618.3-82,295000
'26/08/0524.424.624.0524.1002.287685521.390.19-90.9-3.53+2.86-91.618.302,303000
'26/08/0423.7524.223.724.1+0.1+0.422.085734271.340.14-16.8-23.7-13-53.518.3+82,303000
'26/08/0323.5524.0523.5524+0.35+1.482.116144171.470.15+198-13-26.1+15918.3+42,295000
'26/07/3123.72423.4523.65+0.15+0.642.341,0837241.50.26-350+5-3018.3+192,291000
'26/07/3023.4523.723.223.5+0.15+0.642.149666651.450.23+210+18.4+39.418.3-552,272000
'26/07/2924.2524.2522.9523.35-0.6-2.515.432,4331,3541.80.57-1,0000-4.04-1,00418.3-3132,327000
'26/07/2824.2524.2523.823.95-0.45-1.841.841,2607181.750.3-474-11.5-18-50418.5-112,640-100
'26/07/2724.5524.6524.124.4002.257514331.740.18-650+7.65-57.318.5-52,651010.04
'26/07/2424.3524.6524.2524.4-0.05-0.21.648934701.90.22-410-5.76-46.818.6+282,656010.04
'26/07/2324.624.7524.3524.45-0.2-0.811.628925311.680.22-251-33+11.9-27218.6+32,628-110.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2224.72524.624.65-0.05-0.21.627644641.650.19-133-26.3-15.7-17518.6-142,625+120.08
'26/07/2124.424.724.424.7+0.3+1.231.231,8071,0611.70.44+5290-26.1+50318.6+92,639010.04
'26/07/2024.724.924.124.4-0.3-1.213.241,5288141.880.37-45.9+7.44+37.1-1.4118.5-342,630010.04
'26/07/1725.2525.324.424.7-0.7-2.763.542,1291,1681.820.53-5310-223-75418.6-1312,664-110.04
'26/07/1625.525.825.3525.4-0.3-1.171.758216301.30.21-1910-3.07-19418.6-262,795-120.07
'26/07/1525.6525.7525.425.7+0.3+1.181.381,0157131.420.26-2910+14-27718.7+102,821-1930.11
'26/07/1426.426.42525.4-0.8-3.055.342,4811,3451.840.63+84.30-17.9+66.418.8-2202,811-21220.78
'26/07/1326.226.725.8526.2+0.15+0.583.261,8801,1841.590.49-49.90-50-99.918.8-93,031-3431.42
'26/07/0927.3527.6526.0526.05-1.25-4.585.863,0321,9751.540.8-488-18.1-24-53018.8+53,040-5461.51
'26/07/0828.2528.3527.227.3-0.75-2.674.13,0021,7101.760.83+1640-32.8+13118.9+1433,035-5511.68
'26/07/0728.8528.8527.928.05-0.8-2.773.293,6832,0701.781.04+837-6.52-32.2+79818.8-1332,892-2561.94
'26/07/0629.630.428.3528.85-0.25-0.867.045,9523,4521.721.74-973-13-26-1,01218.7-1963,025+11581.92
'26/07/0328.229.9528.0529.1+0.8+2.836.716,4023,7071.731.87+1,330-13+23.5+1,34018.9-3093,221+1471.46
'26/07/0228.829.228.0528.3-0.25-0.884.035,3893,3731.61.54-542-13-21.3-57618.6+933,530-1461.3
'26/07/0128.32927.628.55+0.4+1.424.9710,4176,4991.62.96+142+1,745-62.2+1,82518.7+3243,437+6471.37
'26/06/3027.3528.326.828.15+2+7.655.7417,0688,4702.024.68+851-6.48+400+1,24518.7-6313,113+24411.32
'26/06/2925.326.1525.326.15+2.35+9.873.577,0552,5632.751.84+1,2970+29.5+1,32718.5+1,1773,744+17170.45
'26/06/2623.8523.8523.4523.8-0.15-0.631.671,2256271.950.29-3110-2.42-31418.2-1192,567000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/252424.2523.8523.95-0.1-0.421.662,0201,0451.930.48+7630-0.1+76318.2+152,686000
'26/06/2423.924.223.824.05+0.15+0.631.671,1014162.650.26+372-19.4-3+35018.1-112,671000
'26/06/2324.224.223.8523.9-0.3-1.241.456923671.880.17-181-12.9+17-17718-462,682000
'26/06/2223.7524.223.7524.2+0.45+1.891.891,2636272.010.3+592-6.43-2+58418.1-1842,728000
'26/06/1824.1524.3523.7523.75-0.4-1.662.481,9457182.710.47-510-19.3+61.5-46717.9+92,912000
'26/06/1724.0524.323.924.15-0.05-0.211.657253821.90.17+180-6.41-34.6+13918-212,853000
'26/06/1624.724.724.124.2-0.35-1.432.447514951.520.18-19-6.4-1.72-27.118-312,874000
'26/06/1524.824.8524.4524.55+0.1+0.411.641,1496121.880.28+2000+19+2191802,905000
'26/06/1224.3524.824.324.45+0.35+1.452.071,0785871.840.26+523-6.37-1+51618-182,905000
'26/06/1124.2524.2523.824.1001.879545661.690.23+770+8.98+8617.9+722,923000
'26/06/1024.424.552424.1-0.3-1.232.258695821.490.21+202-12.7+2.32+19217.8-72,851000
'26/06/092424.5523.924.4+0.2+0.832.691,3377961.680.32-151-19.1-9.74-18017.8-92,858000
'26/06/0823.624.2523.624.2-0.35-1.432.651,0696441.660.26+369-19.1+40.3+39017.9-432,867000
'26/06/0525.425.424.4524.55-0.85-3.353.741,9471,1581.680.48-6.5-31.8-43-81.317.8+772,910-300
'26/06/042525.7524.925.4+0.55+2.213.423,2831,6012.050.83+1,195-12.7+13.2+1,19617.8-2292,833+330.11
'26/06/0324.324.924.0524.85+0.75+3.113.532,0401,0591.930.5+764-25.5+56.7+79517.6-43,062000
'26/06/0224.4524.452424.1-0.2-0.821.851,3717571.810.33-4.57-31.8-18.1-54.517.4+473,066-300
'26/06/0123.824.323.824.3+0.55+2.322.112,1951,0012.190.53+1,088-25.5-6.02+1,05717.4+283,019+330.1
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2923.424.123.423.75+0.55+2.373.021,1786691.760.28+333-25.5+0.83+30917.2+1192,991-100
'26/05/2823.7523.823.223.2-0.4-1.692.541,2416821.820.29+216-31.8+17.1+20117.1-242,872+110.03
'26/05/2723.752423.423.6-0.05-0.212.541,3627491.820.32+269-31.8-4.46+23317.1+92,896-100
'26/05/2624.1524.2523.623.65-0.3-1.252.711,0476461.620.25+16-12.7-90.1-86.917+172,887010.03
'26/05/2523.42423.423.95+0.55+2.352.561,1796491.820.28+356-19.1+11.6+34817+322,870010.03
'26/05/2223.323.523.2523.4001.076894771.440.16+169-12.70+15617-522,838010.04
'26/05/2123.2523.523.223.4+0.15+0.651.296184471.380.14+239-6.36-39+19416.9-372,890010.03
'26/05/2023.323.32323.25001.296483781.710.15-21-6.36-2.29-29.716.9+302,927010.03
'26/05/1923.723.8523.2523.25-0.4-1.692.549045261.720.21-246-40.4+0.9-28616.9-22,897010.03
'26/05/1823.0523.722.923.65+0.65+2.833.481,1846281.890.28+628-6.45-6.2+61517-292,899010.03
'26/05/1523.4523.4522.9523-0.3-1.292.151,1615642.060.27-3060-8.09-31516.8+1112,928010.03
'26/05/1423.123.4523.123.3+0.25+1.081.521,0655471.950.25+354-32.3-4.24+31716.9+132,817010.04
'26/05/1323.1523.2523.0523.05-0.1-0.430.868485311.60.2+117-19.4-0.21+97.416.8+262,804010.04
'26/05/1223.2523.523.123.15-0.05-0.221.721,5527512.070.36+280-32.3-6.82+24116.8-72,778010.04
'26/05/1123.123.52323.2+0.25+1.092.181,6658621.930.39+763-38.7-10+71416.8+102,785010.04
'26/05/0823.0523.322.7522.95002.49106431.410.21-173-28.6+6.27-19516.6-372,775010.04
'26/05/0722.852322.722.95+0.1+0.441.319975801.720.23+7-58.8+10.9-40.916.6-142,812010.04
'26/05/0623.2523.2522.822.85-0.1-0.441.967924931.610.18-255-19.4+1.55-27316.6-372,826010.04
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/0523.1523.1522.8522.95-0.05-0.221.37094711.510.16-188+91.6+7.1-89.316.7-152,863010.03
'26/05/0422.9523.222.823+0.1+0.441.759735551.750.22-90+82.4-8.48-1616.7+642,878010.03
'26/04/3023.1523.322.922.9-0.2-0.871.738155131.590.19-151+95.5-34.5-9016.702,814-110.04
'26/04/2922.8523.222.823.1+0.25+1.091.756434891.310.15-1850+0.9-18416.8-72,814020.07
'26/04/2823.523.522.8522.85-0.7-2.972.762,0781,2241.70.48-1,219-5.64+0.29-1,22416.8+192,821020.07
'26/04/2723.1523.6522.7523.55+0.4+1.733.891,3948121.720.32-99-16.9-2.62-11917-352,802020.07
'26/04/2423.623.623.123.15-0.45-1.912.121,5629491.650.36-188-16.9-19.1-22417-222,837020.07
'26/04/2324.1524.2523.4523.6-0.55-2.283.311,6291,1281.440.39-501-28.2-30-55917-192,859+220.07
'26/04/2224.6524.6524.1524.15-0.4-1.632.041,2667471.690.31-246-16.8-8.16-27117.1+292,878000
'26/04/2124.9524.9524.524.55-0.3-1.211.819356771.380.23-236-50.7-64.8-35217.2+222,849000
'26/04/2024.72524.724.85+0.25+1.021.229415131.830.23+324-28.2+7.33+30317.2-472,827000
'26/04/1724.324.724.324.6+0.35+1.441.651,0867821.390.27+136-16.9-3.84+11617.1+102,874-500
'26/04/1624.124.42424.25+0.2+0.831.669795551.760.24+218-28.2-43.2+14717.1-212,864+350.17
'26/04/1524.1524.3524.0524.05-0.1-0.411.241,2266991.750.3+73-33.8-84.8-45.617.1-382,885+220.07
'26/04/1424.524.5524.124.15-0.35-1.431.841,4989681.550.36-723-16.9-74.2-81417+412,923000
'26/04/1324.2524.624.0524.5+0.05+0.22.251,1686661.750.28-202-16.9-182-40017.2+252,882000
'26/04/1024.6524.7524.324.45001.841,9231,1271.710.47-1,153-17.9+2.27-1,16917.2+32,857000
'26/04/0926.226.325.7525.95+0.05+0.192.122,1219502.230.55-871-11.3-5.97-88817.5+142,854000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0826.0526.0525.725.9+0.1+0.391.361,7481,0431.680.45-6720+81.2-59117.7+552,861000
'26/04/0726.126.225.6525.8-0.25-0.962.111,5387672.010.4-896-5.63-31.8-93317.8+102,806000
'26/04/0226.1526.425.8526.05+0.05+0.192.121,1406071.880.3-205-5.63+11.8-19918-1102,796000
'26/04/0126.7526.7525.9526-0.15-0.573.061,4649551.530.38-9690+49.8-91918+462,906000
'26/03/3126.2526.7526.1526.15-0.25-0.952.279646021.60.25-1650-3.16-16818.202,860-300
'26/03/302727.1526.326.4-1.05-3.833.11,9171,4951.280.51-1,2710-20.2-1,29118.2+232,860030.1
'26/03/2727.1527.4526.727.45+0.35+1.292.771,9529492.060.53-360+47.3+11.318.5-4062,837030.11
'26/03/2627.0527.326.927.1+0.35+1.311.51,9841,1661.70.54+638-54+2.81+58718.5-2653,243030.09
'26/03/2526.927.126.5526.75+0.2+0.752.071,8071,0351.750.48+2510+9.4+26018.4-93,508+130.09
'26/03/2426.8526.926.1526.55-0.05-0.192.821,6421,0511.560.43-2530-6.8-26018.4-23,517020.06
'26/03/2326.0527.0525.8526.6+0.1+0.384.531,9651,0251.920.52+637-16.9-15.5+60518.4-473,519020.06
'26/03/2026.726.7526.226.5-0.15-0.562.061,4059241.520.37-1040-39.7-14418.3+303,566020.06
'26/03/1927.2527.2526.426.65-0.6-2.23.121,7221,2391.390.46-332-11.2-9.56-35318.4-1373,536020.06
'26/03/1827.127.4527.127.25+0.35+1.31.32,1941,2651.730.6+577-16.9+197+75718.4-303,673020.05
'26/03/1726.5526.926.526.9+0.5+1.891.521,3708181.680.37+407-16.9+269+65918.3-203,703020.05
'26/03/1626.626.626.126.4+0.25+0.961.911,1567411.560.31+297-5.56+22.5+31418.2+113,723020.05
'26/03/1326.226.426.0526.15-0.25-0.951.331,0126101.660.27+49-5.62-8.12+35.318.2-13,712020.05
'26/03/1225.626.5525.626.4+0.55+2.133.681,6761,0531.590.44+612-5.62-10.7+59618.3-163,713+120.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/1125.426.1525.425.85+0.4+1.572.951,3537391.830.35+4270+1.92+42918.1-553,729010.03
'26/03/1025.6525.825.4525.45+0.1+0.391.381,0386741.540.27-95.80+1.72-9418.2+133,784010.03
'26/03/0925.125.3524.725.35-0.45-1.742.521,2348071.530.31-196-5.62-67.1-26918.2+283,771010.03
'26/03/0625.225.8525.0525.8+0.6+2.383.171,0346541.580.26+4430+3.07+44618.2-1873,743010.03
'26/03/052525.424.825.2+0.5+2.022.436764711.430.17+810-14+6718.1+13,930010.03
'26/03/0425.2525.3524.4524.7-0.7-2.763.541,4968311.80.37+22-5.62-29.3-12.918.1-783,929010.03
'26/03/0325.7525.9525.425.4-0.3-1.172.141,0234902.090.26+1700-10.5+15918.1-684,007010.02
'26/03/02262625.725.7-0.25-0.961.167255351.350.19-91-16.9+40.3-67.618.1+394,075010.02
'26/02/2625.82625.725.95+0.1+0.391.169715421.790.25-50.3-47.4+4.6-93.118.1-474,036010.02
'26/02/2526.0526.0525.825.85-0.2-0.770.966825071.340.18+141-22.8-5.56+11318.1-124,083010.02
'26/02/2425.9526.225.8526.05001.347216021.20.19+24.3-11.4+7.39+20.218+174,095010.02
'26/02/2325.826.2525.826.05+0.55+2.161.761,3489351.440.35+682-17.1+20.9+68618.2+114,078010.02
'26/02/1125.625.625.325.5001.187304761.530.19+2020-11+19118-64,067010.02
'26/02/1025.825.825.2525.5-0.15-0.582.141,1337481.520.29-3120+11.8-30018+284,073-210.02
'26/02/0925.6525.9525.5525.65+0.15+0.591.575923531.680.15+1000+2.05+10218+14,045-430.07
'26/02/0625.925.925.2525.5-0.45-1.732.56424491.430.16-1820-14.5-19618.2-214,044070.17
'26/02/0526.0526.225.825.95001.547556421.180.2+40-5.71-6.23+28.118.2+274,065+470.17
'26/02/0425.726.1525.725.95+0.35+1.371.761,2056361.90.31+51000+51018.2-494,038+230.07
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0325.625.7525.225.6+0.25+0.992.176724651.450.17+700+1.33+71.318.1+34,087-510.02
'26/02/0225.525.725.325.35-0.1-0.391.571,1436821.680.29+394-5.43-25.6+36318.1+924,084060.15
'26/01/3025.725.7525.425.45-0.2-0.781.361,1627301.590.3+294-17.1-0.63+27618-503,992-160.15
'26/01/2925.926.125.6525.65-0.25-0.971.747954721.680.21+148-11.4-1.65+13517.9-344,042070.17
'26/01/2825.925.925.4525.9+0.05+0.191.741,4578631.690.37+234-5.7-26.8+20217.9+594,076-470.17
'26/01/2726.226.325.825.85-0.25-0.961.921,3598551.590.35-2700-2.81-27317.8+264,017+5110.27
'26/01/2625.7526.225.6526.1+0.45+1.752.141,4557801.860.38+134-17.1+0.3+11717.9-223,991-160.15
'26/01/2325.6525.925.525.65001.569675291.830.25+157-5.7-5.06+14617.8-854,013+170.17
'26/01/222626.1525.6525.65-0.25-0.971.931,7951,1571.550.46-287+36.6+14.9-23517.8-414,098060.15
'26/01/2125.3525.9525.225.9+0.4+1.572.941,8671,2231.530.48+323-11.4+85.3+39717.9+1164,139060.14
'26/01/2025.625.925.425.5-0.15-0.581.951,8121,3291.360.46+3-11.4-21.5-29.917.8+104,023060.15
'26/01/1925.225.925.225.65+0.6+2.42.793,7261,7182.170.95+298-39.9+56.2+31417.9-2944,013-160.15
'26/01/1624.7525.124.625.05+0.3+1.212.022,0531,1351.810.51+1,170-11.1+3+1,16217.8-204,307-270.16
'26/01/1524.524.824.524.75+0.25+1.021.221,0175551.830.25+338-17.1+1+32217.6-74,327090.21
'26/01/1424.424.524.224.5+0.35+1.451.246554001.640.16+228-22.8+4+20917.5-884,334090.21
'26/01/1324.524.524.1524.15-0.25-1.021.437264751.530.18-44-11.4+7.16-48.317.5-184,422-190.2
'26/01/1224.824.824.3524.4-0.35-1.411.821,0917231.510.27-178-11.4+3.85-18617.5+14,4400100.23
'26/01/0924.625.124.4524.75+0.25+1.022.652,3141,1062.090.57-770+5-7217.5+614,439+3100.23
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0824.324.7524.324.5+0.2+0.821.851,6408042.040.4+436-11.4+0+42517.5-254,378-2070.16
'26/01/0724.124.32424.3+0.1+0.411.249315021.850.23+241-28.5+3+21517.4-384,4030270.61
'26/01/0623.7524.223.7524.2+0.45+1.891.896604531.460.16+7-17.1-22.1-32.217.4-454,4410270.61
'26/01/0524.224.223.6523.75-0.55-2.262.261,5501,0241.510.37-341-17.1-25.6-38417.4-334,486+1270.6
'26/01/0224.8524.924.2524.3-0.5-2.022.621,3048611.510.32-808-5.7+0.29-81317.4+464,519+20260.58
'25/12/3124.624.824.324.8+0.35+1.432.041,9959522.10.49-2020-2-20417.6-74,473060.13
'25/12/3024.5524.624.324.45-0.05-0.21.229934052.450.24+37600+37617.6-64,480060.13
'25/12/2924.4524.5524.324.5+0.05+0.21.028824062.170.22+1210+6.54+12817.5-254,486060.13
'25/12/2624.724.724.424.45-0.2-0.811.223343191.050.08-88.90-0.17-8917.5-444,511060.13
'25/12/2424.3524.6524.2524.65+0.3+1.231.646914061.70.17+14200+14217.5+124,555060.13
'25/12/2324.2524.3524.224.35000.623712581.440.09+0.980-3-2.0217.5-404,543060.13
'25/12/2224.2524.424.1524.35+0.2+0.831.043712941.260.09+198-5.70+19217.5-34,583060.13
'25/12/192424.252424.15+0.15+0.621.046473311.960.16-670+20-4717.5-44,586060.13
'25/12/1824.2524.42424-0.25-1.031.656234331.440.15-160-5.7+36-13017.504,590-160.13
'25/12/1724.7524.7524.224.25-0.5-2.022.221,3821,0791.280.34-7820-20.9-80317.5+194,590+170.15
'25/12/1624.724.7524.424.75+0.05+0.21.421,3249301.420.33+30-5.7+19+43.317.6+194,571060.13
'25/12/1524.124.724.124.7+0.35+1.442.469294961.870.23+1820+4.02+18617.6-504,552060.13
'25/12/1224.2524.424.1524.35+0.15+0.621.036094041.510.15+114-11.4+3.05+10617.6-324,602060.13
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1124.2524.2523.8524.2-0.05-0.211.658224431.850.2+38-5.7-0.99+31.317.6-84,634060.13
'25/12/1024.1524.2524.0524.25000.826814021.70.16-184-11.40-19517.5-54,642060.13
'25/12/0924.0524.2523.9524.25+0.2+0.831.258415001.680.2+277-11.4-2+26417.6+94,647060.13
'25/12/0824.124.123.9524.05+0.05+0.210.634012881.390.1+660+5+7117.5-204,638060.13
'25/12/052424.123.8524001.045082831.80.12+190+16+3517.5-294,658060.13
'25/12/042424.1523.8524+0.05+0.211.257304491.630.18-31-11.40-42.417.5+264,687060.13
'25/12/0323.5524.0523.5523.95+0.4+1.72.129935261.890.24+367-5.7+6+36717.5-494,661-160.13
'25/12/0223.523.7523.523.55+0.1+0.431.074852521.930.11+1720+3.95+17617.4+204,710070.15
'25/12/0123.7523.8523.4523.45-0.5-2.091.677644901.560.18-3900-1.7-39217.4+214,690070.15
'25/11/2823.852423.723.95001.258183892.10.2-3860+25-36117.504,669070.15
'25/11/2723.723.9523.623.95+0.05+0.211.469445251.80.22-327-11.4-3.03-34117.6+234,669+170.15
'25/11/2623.72423.623.9+0.3+1.271.691,2057131.690.29-640+33-3117.6-174,646060.13
'25/11/2523.523.6523.323.6+0.1+0.431.499175751.60.22-303-5.70-30917.6-154,663060.13
'25/11/2423.3523.523.123.5+0.25+1.081.729516781.40.22-2560+9.01-24717.7-514,678+160.13
'25/11/2122.923.322.7523.25+0.3+1.312.41,4888971.660.34-260+1-2517.7-204,729+550.11
'25/11/2022.7523.0522.7522.95+0.45+21.331,1036101.810.25+70.5-5.7+6+70.817.7-254,749000
'25/11/1923.223.222.522.5-0.6-2.63.031,5181,0821.40.34-8270+2.58-82417.7+94,774000
'25/11/182323.222.8523.1-0.05-0.221.511,0635461.950.24-226-33.9-10-27017.8-204,765-3100
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/1723.523.522.9523.15-0.3-1.282.351,6288052.020.38-8060-85.3-89117.9+24,785-5310.65
'25/11/1423.523.823.423.45-0.3-1.261.681,58679320.37-656-11.6-2-67018-154,7830360.75
'25/11/1324.0524.0523.5523.75-0.1-0.422.11,5561,1411.360.37-5160-6.05-52218.2-144,798+5360.75
'25/11/1223.524.623.4523.85+1.25+5.535.095,4612,8731.91.31+365-24+17.6+35918.3-2944,812-4310.64
'25/11/1122.422.7522.322.6+0.25+1.122.015613761.490.13+92-5.78+2.82+8918.2-445,1060350.69
'25/11/1022.6522.6522.2522.35-0.65-2.831.741,4779551.550.33-1,0500+3.21-1,04718.2+1205,150+1350.68
'25/11/0722.7523.122.723+0.25+1.11.767044261.650.16-61+42.8-1-19.218.4-485,0300340.68
'25/11/0622.9522.9522.5522.75+0.1+0.441.774753351.420.11-128+54+14-6018.4+135,0780340.67
'25/11/0522.3522.72222.65+0.35+1.573.141,2416941.790.28-74+61.4-4.11-16.718.4-1365,0650340.67
'25/11/0422.852322.322.3-0.55-2.413.061,8051,1491.570.41-978-5.47-4.2-98818.4-745,2010340.65
'25/11/0323.1523.222.822.85-0.25-1.081.731,3638081.690.31-795-5.47-1.76-80218.6+105,275+14340.64
'25/10/3123.1523.3523.0523.1001.39065221.740.21-4020-18.4-42018.7+405,2650200.38
'25/10/3023.3523.423.123.1-0.2-0.861.291,3136701.960.3-379-10.9-3.83-39418.8+865,2250200.38
'25/10/2923.323.4523.2523.3000.861,1697231.620.27-5240+1.5-52218.8+795,1390200.39
'25/10/2823.723.723.323.3-0.3-1.271.691,9941,1821.690.47-1,2400+20.6-1,21918.9+465,0600200.4
'25/10/2723.7523.823.523.6-0.05-0.211.271,5718761.790.37-991-10.9+22.6-97919.1+345,0140200.4
'25/10/2323.723.8523.6523.65-0.1-0.420.846634171.590.16-309-5.47-0.12-31519.3-284,9800200.4
'25/10/2223.7523.8523.623.75+0.05+0.211.059275151.80.22-4990+4.11-49519.4+185,0080200.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/2124.1524.1523.723.7-0.15-0.631.891,4268031.780.34-665-16.4+3.42-67819.5-914,9900200.4
'25/10/2024.124.2523.823.85-0.25-1.041.871,3905552.50.33-482-193+0.66-67419.6+365,0810200.39
'25/10/1724.324.324.0524.1-0.1-0.411.037404371.690.18-223-3+2-22419.7+85,0450200.4
'25/10/1624.324.624.1524.2+0.15+0.621.871,0695921.810.26-65.2-5.47+14-56.719.8-645,0370200.4
'25/10/1524.1524.5524.0524.05-0.05-0.212.074,9226527.551.19+3940+11+40519.8-5095,1010200.39
'25/10/1424.724.924.0524.1-0.4-1.633.472,5411,4631.740.62-252-16.4+5.99-26219.7+575,610-1200.36
'25/10/1324.524.7524.2524.5-0.4-1.612.012,9751,5991.860.73-48.2-10.9-14.5-73.619.8+2005,553-16210.38