≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4171 瑞基 / K線圖(日)

4171 瑞基

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
1515.7-0.7-4.46%5.41%14.4515.214.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
77115.5萬111696股/筆14.941.49N/AN/A
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)
86137.3萬122707張/筆15.93-0.4 (-2.48%)

連續漲跌: 連4跌  ( -1.5元 / -9.09%)

財報評分: 最新45分 / 平均57分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 董事會通過瑞基2026年度第三季合併財務報告 (公告訊息 11/05 16:41)

• 董事會通過瑞基2026年度上半年合併財務報告 (公告訊息 08/10 15:03)

• 瑞基2026年上半年合併財務報告董事會召開日期 (公告訊息 07/31 13:52)

• 【量大強漲股整理】暴風雨前的寧靜？！崩跌3000點後今天小跌，Q1冠軍警告：看懂【聯合再生】+6% 的暗示再動作！ (Anue鉅亨 07/20 18:12)

4171 瑞基 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,984日
成交價: 15元 (-0.7元/ -4.46%)成交張數: 77.3張成交金額: 115萬元
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
歷史最低
近3410日新低
連4跌
(-1.5元/ -9.09%)
第1516低
近3日新低
第2281高
近3日新低

* 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
15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20年今年
01/02
~11/06
起算價16.1516.3517.118.417.0518.5521.5530.234.1581.621.9--18.8
漲跌價-1.15-1.35-2.1-3.4-2.05-3.55-6.55-15.2-19.15-66.6-6.9---3.8
漲跌幅-7.12%-8.26%-12.3%-18.5%-12%-19.1%-30.4%-50.3%-56.1%-81.6%-31.5%---20.2%
振幅12.1%14.7%17.5%35.3%38.1%35%44.3%53.5%95.6%214%1921%--50.8%
成交張數2553618106,0949,3082.28萬4.86萬8.73萬15.3萬124萬170萬--4.34萬
成交金額400萬574萬1,325萬1.14億1.7億4.19億9.54億18.8億43.3億1,411億2,115億--8.46億
週轉率0.44%0.62%1.4%10.5%16%39.2%83.8%150%263%2133%2934%--74.7%

* 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
'26/11/0614.4515.214.3515-0.7-4.465.41771110.70.01-300-314.2-7767-260.78
'26/11/0516.116.115.715.7-0.4-2.482.48861220.710.01-1200-1214.2-7774081.03
'26/11/0416.316.31616.1-0.05-0.311.86911380.660.01-10.400-10.414.2-18781081.02
'26/11/0316.416.416.1516.15-0.35-2.121.5252690.750.01-100-114.20799-181
'26/11/0216.3516.7516.216.5+0.15+0.923.3655780.70.01+500+514.2-1799-391.13
'26/10/3016.6516.6516.316.35-0.3-1.82.11211081.120.02-500-514.2-10800-2121.5
'26/10/2916.7516.7516.516.65-0.05-0.31.560800.750.01-1700-1714.208100141.73
'26/10/2816.716.916.716.7001.266591.110.01+2000+2014.2-16810-2141.73
'26/10/271717.0516.716.7-0.3-1.762.06781050.750.01+600+614.2-18260161.94
'26/10/2217.0517.3516.7517-0.1-0.583.51124901.380.02+1400+1414.1-25827-18161.93
'26/10/2117.217.317.117.1001.1743650.660.01+6.1800+6.1814.1-3852-5343.99
'26/10/2017.617.617.0517.1-0.05-0.293.2161820.750.01000014.1-2855+1394.56
'26/10/1917.217.351717.15-0.3-1.722.0186940.920.01+700+714.1-12857-4384.43
'26/10/1617.1517.517.1517.45+0.35+2.052.051051300.810.02+500+514.1-17869+5424.83
'26/10/1517.151817.117.1-0.25-1.445.192122180.970.04+900+914.1-11886+5374.18
'26/10/1418.0518.2517.317.35-0.95-5.195.193913571.10.07+4400+4414-16897+8323.57
'26/10/1318.6518.8518.318.3-0.7-3.682.892793020.920.05000014+1913-6242.63
'26/10/122020.8518.219-0.85-4.2813.41,5241,1241.360.2914-108912+27303.29
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
'26/10/0819.0520.218.419.85+1.45+7.889.782,5811,7011.520.51+2600+2614+641,020+330.29
'26/10/071718.41718.4+1.65+9.858.361,0357751.340.19-5200-5213.9+94956000
'26/10/0616.851716.516.75-0.1-0.592.9765870.750.01-700-714-8862000
'26/10/0516.917.1516.3516.85+0.5+3.064.891661391.20.03-2200-2214+1870-500
'26/10/0216.3516.4516.316.35000.9232420.750.0114+4869050.58
'26/10/0116.4516.4516.3516.35-0.1-0.610.6128450.63-10-0.74-1.7414-2865050.58
'26/09/3016.6516.816.416.45-0.05-0.32.4258650.890.01+300+314+2867050.58
'26/09/2916.2516.516.116.5+0.25+1.542.4631410.760.01+200+2140865050.58
'26/09/2416.516.516.216.25-0.1-0.611.8311250.44-20-0.02-2.02140865050.58
'26/09/2316.516.516.316.35-0.1-0.611.2228600.47-900-914-1865050.58
'26/09/2216.616.616.4516.45+0.05+0.30.9116580.27+100+1140866050.58
'26/09/2116.616.616.3516.4-0.05-0.31.5225760.34-30-0.03-3.0314-4866050.58
'26/09/1816.316.516.316.45-0.05-0.31.21481010.470.01-300-314+1870050.57
'26/09/1716.2516.7516.2516.5+0.2+1.233.0726880.3+200+214-4869050.58
'26/09/1616.916.916.2516.3+0.15+0.934.0217430.38-400-414-1873050.57
'26/09/1516.0516.216.0516.15000.9333321.040.01-1000-1014-1874050.57
'26/09/1416.2516.2516.116.15-0.15-0.920.9255730.750.01+800+814-2875+550.57
'26/09/1116.716.716.2516.3-0.3-1.812.71581060.550.01-10+0.64-0.3614+2877000
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
'26/09/1016.616.616.4516.6000.933470.70.01-300-314+1875000
'26/09/0916.616.616.4516.6000.91531640.940.03+4100+4114+2874000
'26/09/0816.816.8516.616.6-0.2-1.191.4945560.80.01-500-513.9-2872000
'26/09/0716.816.916.5516.8002.08701080.650.01-1300-1313.9-3874000
'26/09/0416.9516.9516.716.8001.49681390.490.01-500-514-4877000
'26/09/0316.9516.9516.816.8-0.1-0.590.8920440.46-50+0.14-4.8614-4881000
'26/09/021717.0516.816.9-0.1-0.591.4746530.870.01-500-514-12885000
'26/09/0117.117.2516.817-0.15-0.872.6250770.650.01-10+0.01-0.9914-6897000
'26/08/3117.0517.151717.15000.8729400.71-90-1-10140903000
'26/08/2817.317.317.1517.15-0.05-0.290.8714310.46-300-314-7903000
'26/08/2717.2517.3517.117.2-0.15-0.861.4452471.110.01+1000+1014-8910000
'26/08/2617.617.617.2517.35-0.2-1.141.99701230.570.01+600+614+7918000
'26/08/2517.217.617.217.55+0.45+2.632.341431181.210.02+5000+5014-4911000
'26/08/2417.2517.2517.0517.1-0.15-0.871.1630540.550.01-100-113.9-10915000
'26/08/2117.217.41717.25+0.2+1.172.3540730.540.01+600+613.9+7925000
'26/08/2017.317.351717.05-0.1-0.582.0456660.850.01+900+913.9+3918000
'26/08/1916.817.1516.517.15+0.25+1.483.85741140.650.01+1800+1813.9+10915000
'26/08/1816.751716.7516.9+0.15+0.91.4943820.520.01-20+0.1-1.913.8-2905000
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
'26/08/171717.0516.5516.75-0.3-1.762.931301720.760.02+1200+1213.8+13907000
'26/08/1417.417.416.917.05-0.15-0.872.9158860.680.01-500-513.8+1894000
'26/08/1317.2517.41717.2-0.05-0.292.3258970.60.01-800-813.8-1893000
'26/08/1217.217.617.117.25+0.25+1.472.94119891.340.02-300-313.8+3894000
'26/08/1117.217.216.917-0.2-1.161.7435720.490.01-10+0.42-0.5813.8-5891000
'26/08/1017.217.216.9517.2+0.15+0.881.4746700.660.01-100-113.8-1896000
'26/08/0717.1517.517.0517.05-0.15-0.872.6264970.660.01-12.900-12.913.8+5897000
'26/08/0616.8517.316.817.2+0.45+2.692.991811431.260.03+650+0+6513.8+2892000
'26/08/0516.851716.3516.75+0.05+0.33.892371941.220.04+390+0.13+39.113.7-117890000
'26/08/0417.1517.416.416.7-0.55-3.195.84653161.470.08-160+0.32-15.713.7-2741,007000
'26/08/031717.416.9517.25-0.1-0.582.5949690.720.01+90-1+813.7+21,281000
'26/07/3117.317.517.117.35+0.55+3.272.3884860.980.01-3100-3113.7-41,279000
'26/07/3017.317.3516.816.8-0.5-2.893.181581411.120.03+1600+1613.7-91,283000
'26/07/2918.618.91717.3-1.2-6.4910.33173071.030.06+1210-2.12+11913.7-301,292-100
'26/07/2818.719.3518.518.5-0.3-1.64.521471780.830.03-200-213.5+171,322+110.08
'26/07/2719.1519.7518.718.8-0.2-1.055.532862960.970.05+50+3+813.4+251,305000
'26/07/2419.319.418.6519-0.4-2.063.872542251.130.05+4300+4313.4+81,280000
'26/07/2319.4520.5519.3519.4+0.2+1.046.251,0197571.350.2-470-0.71-47.713.3+411,272000
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
'26/07/2218.4520.0518.4519.2+0.75+4.078.675614591.220.11-580+0-5813.3+731,231000
'26/07/211919.3518.418.45-1.15-5.874.856055261.150.11-230-1.17-24.213.4-11,158000
'26/07/2020.220.218.419.6+1.2+6.529.783,4373,3711.020.68-900+0.65-89.313.4+4031,159-400
'26/07/1716.618.416.5518.4+1.65+9.85115303441.540.1+200+0.49+20.513.5-42756040.53
'26/07/16171716.5516.75-0.25-1.472.65511340.380.01+1100+1113.5-8798+440.5
'26/07/15171716.917000.5944990.450.01-100-113.5-2806000
'26/07/1416.71716.3517+0.3+1.83.891452110.690.02+50+0.08+5.0813.5-6808000
'26/07/1317.317.316.5516.7-0.4-2.344.39711040.680.01-1600-1613.5+8814000
'26/07/0917.0517.116.917.1+0.05+0.291.1744371.180.01+200+213.5+4806000
'26/07/081717.116.8517.05+0.05+0.291.4743680.640.01+500+513.50802000
'26/07/0717.217.21717-0.2-1.161.1643940.460.01000013.5+11802000
'26/07/0617.317.4517.217.2-0.05-0.291.45491410.350.01-3000-3013.5-2791000
'26/07/0316.917.516.917.25+0.35+2.073.5592950.970.02+2500+2513.5+2793000
'26/07/0216.7517.116.7516.9+0.2+1.22.184761.110.01+2900+2913.5+3791000
'26/07/0116.9517.116.716.7-0.25-1.472.36791050.760.01-2100-2113.4+3788000
'26/06/3016.817.0516.716.95+0.15+0.892.0882860.960.01+50+0.06+5.0613.4+2785000
'26/06/2916.9517.2516.816.8-0.15-0.882.65104901.150.02+120+0.23+12.213.4+25783000
'26/06/2616.81716.516.95+0.15+0.892.981831860.980.03-330+0.18-32.813.4-3758000
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
'26/06/2516.817.0516.816.8-0.05-0.31.4860880.680.01-80-0.33-8.3313.4+4761000
'26/06/241717.0516.8516.85-0.15-0.881.18961490.640.02-1200-1213.4-14757000
'26/06/2317.3517.3516.9517-0.35-2.022.311962950.670.03-6500-6513.5+20771000
'26/06/2217.2517.617.2517.35+0.05+0.292.021271890.670.02+20+0.03+2.0313.6-1751000
'26/06/1817.3517.517.317.3-0.1-0.571.151261520.830.02+40+0.13+4.1313.6-10752000
'26/06/1717.4517.7517.2517.4-0.05-0.292.8771850.830.01+10+0.12+1.1213.6+8761000
'26/06/1617.517.8517.417.45-0.1-0.572.5652870.60.01-1100-1113.6+6753000
'26/06/1517.5517.5517.417.55+0.1+0.570.86632290.280.01-500-513.60747000
'26/06/1217.817.917.417.45+0.15+0.872.8935490.720.01-900-913.6-1747000
'26/06/1117.517.5517.317.3-0.2-1.141.43741210.610.01-2200-2213.6-3748000
'26/06/1017.7517.7517.517.5-0.15-0.851.4283990.840.01-1000-1013.6+1751000
'26/06/0917.81817.6517.65-0.15-0.841.97961300.740.02-3500-3513.6+4750000
'26/06/0817.717.9517.2517.8-0.2-1.113.89851260.680.02-1100-1113.7-21746000
'26/06/0518.218.217.9518-0.15-0.831.3873790.930.01+200+213.6+6767000
'26/06/0418.118.21818.15+0.05+0.281.11181151.030.02+1900+1913.6+7761000
'26/06/0318.0518.151818.1000.831821441.260.03+3800+3813.6-2754000
'26/06/0217.8518.317.718.1+0.25+1.43.361321760.750.02+200+0.21+20.213.5-14756000
'26/06/01181817.7517.85+0.1+0.561.411091390.780.02+1400+1413.5+8770000
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
'26/05/2917.818.4517.7517.75-0.05-0.283.932492510.990.04-20-0.34-2.3413.4+13762000
'26/05/2817.717.9517.617.8+0.05+0.281.971121460.770.02+100+0.37+10.413.4-9749000
'26/05/2718.1518.1517.7517.75-0.4-2.22.22182260.960.04-420-0.66-42.713.4+5758000
'26/05/2618.218.41818.15-0.05-0.272.2931090.860.0200+0.41+0.4113.5+6753000
'26/05/2518.118.8518.118.2+0.15+0.834.161771711.030.03-140-0.51-14.513.5-4747000
'26/05/2218.218.21818.05-0.15-0.821.11191480.80.02-1900-1913.5+6751000
'26/05/2118.318.418.1518.2-0.1-0.551.37921020.910.02+500+513.5-1745000
'26/05/2018.318.318.118.3001.0950710.710.01-200-213.5+1746000
'26/05/1919.4519.4518.0518.3+0.45+2.527.842292101.090.04-140+0.04-1413.5-6745000
'26/05/1817.8517.9517.617.85+0.1+0.561.97821330.620.01-200+0-2013.5-11751000
'26/05/1518.0518.217.7517.75-0.25-1.392.51231720.710.02-3700-3713.6+12762000
'26/05/1418.518.51818-0.5-2.72.72602221.170.05+590+0.02+5913.6-26750000
'26/05/1318.7518.7518.3518.5+0.2+1.092.19871670.520.02+200+214.4+2776000
'26/05/1218.618.6518.118.3-0.25-1.352.961651870.880.03-600-614.40774000
'26/05/1118.6518.818.518.55001.621031001.030.02-200-214.4+7774000
'26/05/081919.118.5518.55-0.05-0.272.961161051.110.02+20+0+214.4-13767000
'26/05/0718.9518.9518.4518.6002.691331540.860.02-1300-1314.4+8780000
'26/05/0619.319.318.518.6-0.05-0.274.29661240.530.01-2300-2314.4+1772000
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
'26/05/0518.818.818.4518.65-0.15-0.81.861761681.050.03+190-2+1714.4-64771000
'26/05/041919.2518.818.8-0.4-2.082.341651760.930.03-2200-2214.4-16835000
'26/04/3019.419.9518.919.2-0.1-0.525.442321761.320.04+3400+3414.4-11851000
'26/04/2919.720.0519.319.3-0.4-2.033.811401510.930.03+900+914.4-1862000
'26/04/2820.2520.5519.5519.7+0.05+0.255.092071891.090.04+1000+1014.40863000
'26/04/2720.320.319.6519.65-0.35-1.753.251501600.940.03+100+114.3-11863000
'26/04/2420.6520.82020-0.6-2.913.882491741.430.05+4100+4114.3+17874000
'26/04/2320.820.9519.6520.6-0.25-1.26.242703210.840.05+5800+5814.2-37857000
'26/04/2219.721.219.220.85+1.45+7.4710.35485520.990.11+720+0.12+72.114.2+45894000
'26/04/2119.319.619.219.4+0.1+0.522.072892221.30.06-3700-3714+9849-200
'26/04/2019.719.7519.319.3-0.4-2.032.283102441.270.06-9600-9614.1+21840020.24
'26/04/1719.62019.619.7+0.1+0.512.042232340.950.04+700+714.2-1819+220.24
'26/04/1618.9520.118.9519.6+0.95+5.096.174424031.10.09+3000+3014.2-13820000
'26/04/1518.7518.7518.518.65+0.15+0.811.3551960.530.01-60+0.01-5.9914.2-4833000
'26/04/1418.3518.518.318.5+0.15+0.821.09421130.380.01+60+0.25+6.2514.2+3837000
'26/04/1318.5518.6518.3518.35-0.25-1.341.61862660.320.02-1100-1114.2+8834000
'26/04/1018.6518.918.518.6+0.1+0.542.16461320.350.01000014.2+3826000
'26/04/0918.618.6518.518.5-0.05-0.270.81473130.150.01-600-614.2-2823000
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
'26/04/0818.9518.9518.418.55+0.1+0.542.981148350.140.02+3600+3614.20825000
'26/04/0718.919.1518.4518.45-0.45-2.383.71167290.160.02-50+0.09-4.9114.1-26825000
'26/04/0219.919.9518.8518.9-0.65-3.325.631963900.50.04+400+414.2-50851000
'26/04/0119.1520.219.1519.55+0.7+3.715.573213990.80.06+160+0.05+1614.1-59901000
'26/03/3118.4519.21818.85+0.35+1.896.493615780.620.07+56.80-0.93+55.914+43960000
'26/03/3018.518.718.4518.5-0.1-0.541.34353130.110.01+100+113.90917000
'26/03/2719.1519.1518.4518.6-0.4-2.113.682124550.460.04+290+0.06+29.113.9+5917000
'26/03/2619.119.218.8519+0.05+0.261.85802410.330.02+170-0.97+1613.9+15912-300
'26/03/2518.619.0518.618.95+0.35+1.882.42191860.1+300+313.8+2897-730.33
'26/03/2419.219.218.618.6-0.4-2.113.161173960.30.02-440-0.02-4413.8+23895-3101.12
'26/03/2318.5519.118.5519+0.05+0.262.91467270.20.03-530-0.8-53.813.9-11872-24131.49
'26/03/201919.118.818.95+0.15+0.81.6751870.40.01-100+0.17-9.8314-28830374.19
'26/03/1918.91918.718.8-0.1-0.531.59962750.350.02+200+214-368850374.18
'26/03/1819.0519.218.818.9-0.15-0.792.11612860.560.03+510+0+5114-119210374.02
'26/03/1719.0519.151919.05000.79652290.280.01+300-0.06+29.913.8+39320373.97
'26/03/1619.0519.0518.6519.05+0.05+0.262.11683360.20.01-220-0.12-22.113.8-49290373.98
'26/03/1318.819.118.619+0.2+1.062.66762220.340.01+180+0.82+18.813.8-149330373.97
'26/03/121919.0518.6518.8-0.15-0.792.111212510.480.02-10-0.18-1.1813.8+49470373.91
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
'26/03/1118.819.1518.818.95+0.2+1.071.87712080.340.01+700+713.8+39430373.92
'26/03/1019.319.318.718.75-0.15-0.793.171212540.480.02-1100-1113.8-99400373.94
'26/03/0919.3520.418.7518.9-1.35-6.678.152044490.460.04-590+4-5513.8+199490373.9
'26/03/0619.2520.519.2520.25+1.05+5.476.511812890.630.04-100-113.8+139300373.98
'26/03/0519.119.91919.2+0.6+3.234.841752610.670.03+320+0.1+32.113.8+129170374.03
'26/03/0419.3519.3518.618.6-1.15-5.823.82544420.570.05+510+0.19+51.213.8+69050374.09
'26/03/0320.2520.3519.2519.75-0.2-15.511563610.430.03-140-0.49-14.513.7-148990374.12
'26/03/0220.3520.3519.7519.95-0.4-1.972.951054260.250.02+110+0.2+11.213.709130374.05
'26/02/2620.2520.620.220.35+0.3+1.521252080.60.03+4100+4113.7+229130374.05
'26/02/2521212020.05-0.65-3.144.832033690.550.04+270+0.1+27.113.6+78910374.15
'26/02/2420.421.320.420.7+0.2+0.984.391412020.70.03+270-0.08+26.913.6+98840374.19
'26/02/2320.520.720.220.5002.441362350.580.03+480+0.18+48.213.5-128750374.23
'26/02/1120.4520.7520.420.5-0.3-1.441.681001570.630.02+120-0.04+1213.4-258870374.17
'26/02/1020.8520.8520.420.8002.16811520.530.02-200-213.4-29120374.06
'26/02/0921.2521.3520.820.8-0.3-1.422.611351890.710.03-1300-1313.4-499140374.05
'26/02/0621.921.92121.1-0.55-2.544.161231740.70.03-1300-1313.4-19630373.84
'26/02/0521.4522.321.4521.65+0.1+0.463.941312320.570.03-2000-2013.4-19640373.84
'26/02/0421.5521.7521.4521.55-0.35-1.61.371361550.880.03000013.4-69650373.83
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
'26/02/0322.422.5521.7521.9-0.45-2.013.582843270.870.06-2500-2513.4-279710373.81
'26/02/0221.452321.4522.35+0.5+2.297.096575631.170.15-380-0.34-38.313.5+549980373.71
'26/01/3022.122.221.4521.85-0.65-2.893.333103250.950.07-330+0.1-32.913.5+12944-1373.92
'26/01/2922.622.6521.8522.5-0.35-1.533.54674311.080.1-190-0.47-19.513.5+659320384.08
'26/01/2822.823.921.9522.85+0.2+0.888.612,4172,1011.150.55-1990-0.8-20013.5-458670384.38
'26/01/2720.822.6520.822.65+2.05+9.958.981,1136831.630.25+370+1.11+38.113.5+92912+1384.17
'26/01/2621.121.220.3520.6-0.55-2.64.022444130.590.05+330+0.09+33.113.4+108200374.51
'26/01/2321.421.420.721.15-0.45-2.083.245184851.070.11+9800+9813.4-498100374.57
'26/01/2223.6523.6521.521.6+0.1+0.47101,7921,3831.30.4-2830-3.56-28713.2+1158590374.31
'26/01/212021.519.7521.5+1.95+9.978.958547161.190.18+180+3.22+21.213.7+537440374.97
'26/01/2019.8519.8519.519.55-0.25-1.261.77861970.440.02-1400-1413.6-226910375.35
'26/01/192020.7519.7519.8+0.1+0.515.082633660.720.05+280+0.37+28.413.6+97130375.19
'26/01/1619.8519.8519.619.7-0.1-0.511.261101470.750.02+1200+1213.6-487040375.26
'26/01/1519.720.2519.719.8+0.2+1.022.811281760.730.03+50+0.45+5.4513.6+97520374.92
'26/01/1419.7519.8519.619.6-0.15-0.761.271011430.70.02+600+613.6+37430374.98
'26/01/1320.1520.1519.1519.75+0.15+0.775.12843060.930.06+3500+3513.5+47400375
'26/01/1220.7520.7519.519.6-0.45-2.246.239556231.530.19-460-7.37-53.413.5+227360375.03
'26/01/0918.620.0518.620.05+1.8+9.867.953742301.620.07+520+7.37+59.413.5-487140375.18
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
'26/01/0818.418.8518.2518.25-0.15-0.823.26931120.830.02+400+413.4-57620374.86
'26/01/0718.718.718.3518.4-0.3-1.61.871121510.740.02-210-0.05-2113.4+157670374.82
'26/01/06191918.4518.7-0.15-0.82.921481700.870.03-1100-1113.5-117520374.92
'26/01/0518.8518.9518.618.85-0.1-0.531.851561750.890.03-190-0.01-1913.5-107630374.85
'26/01/021919.118.7518.95+0.15+0.81.861861501.240.04+250-0.1+24.913.5-1047730374.79
'25/12/3118.9519.118.818.8-0.15-0.791.58155861.810.03+300+313.5+258770374.22
'25/12/3019.1519.1518.718.95-0.2-1.042.351131860.610.02+80-0.05+7.9513.5-88520374.34
'25/12/2919.519.518.819.15-0.35-1.793.592032780.730.04+4000+4013.4-578600374.3
'25/12/2619.419.6519.219.5+0.1+0.522.321011040.970.02-70+0.05-6.9513.4-359170374.03
'25/12/2419.7519.8519.319.4002.8469810.850.01-60-0.17-6.1713.4+179520373.89
'25/12/2319.4519.5519.219.4-0.05-0.261.8921230.740.02+130-0.1+12.913.4-19350373.96
'25/12/2219.62019.3519.45-0.15-0.773.321052150.490.02-400-413.4-49360373.95
'25/12/1919.9519.9519.4519.6+0.05+0.262.5661700.880.01-200-213.4+49400373.94
'25/12/1819.519.819.419.55+0.05+0.262.0550760.660.01+10+0.01+1.0113.4+69360373.95
'25/12/1719.9519.9519.519.5-0.3-1.522.2777910.850.02+1000+1013.4-159300373.98
'25/12/1620.220.519.419.8-0.4-1.985.451211310.920.02-30-0.22-3.2213.3-49450373.92
'25/12/1520.8521.320.220.2-0.8-3.815.241481610.920.03+30+0.53+3.5313.3-17949-1373.9
'25/12/122121.520.821-0.1-0.473.321741651.050.04-2000-2013.3+339660383.93
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
'25/12/1121.721.7521.0521.1-1.15-5.173.1555155110.12-610-0.72-61.713.3-8933-2384.07
'25/12/1020.622.2520.622.25+2+9.888.156594181.580.15-500-513.4+66941+3404.25
'25/12/0920.3520.419.820.25-0.1-0.492.9559940.630.01-500-513.4-78750374.23
'25/12/0819.2520.4519.2520.35+1.15+5.996.251641830.890.03-50+0.19-4.8113.4-68820374.2
'25/12/0519.3519.5519.1519.2-0.25-1.292.06771710.450.01+600+613.5-328880374.17
'25/12/0419.219.819.219.45-0.15-0.773.0651790.640.01-10+0.21-0.7913.4-239200374.02
'25/12/0319.72019.519.6-0.1-0.512.5443760.560.01-60+0.14-5.8613.4-59430373.92
'25/12/0220.220.219.719.7-0.2-1.012.5163810.780.01-1500-1513.5-149480373.9
'25/12/0120.420.819.919.9-0.15-0.754.491371420.960.03+100+113.5-209620373.85
'25/11/2819.2520.719.2520.05+0.85+4.437.551801781.010.04+200+0.01+2013.5+329820373.77
'25/11/2719.519.71919.2-0.25-1.293.6999910.02+1300+1313.4-14950-1373.89
'25/11/2619.419.719.3519.45+0.1+0.521.8143650.670.01+110+0+1113.4-2964-1383.94
'25/11/2519.419.619.3519.35+0.05+0.261.326480.550.01+500+513.4-11966+1394.04
'25/11/2419.8519.8519.319.3+0.1+0.522.8649720.680.01-400-413.4+69770383.89
'25/11/2119.219.418.719.2-0.2-1.033.6157910.630.01+300+313.4+2971-2383.91
'25/11/2019.4519.919.2519.4+0.2+1.043.39731140.640.01+400+413.4-2969-10404.13
'25/11/1919.5519.551919.2-0.45-2.292.81171500.780.02+400+413.4-7971-10505.15
'25/11/1819.320.4519.319.65+0.2+1.035.911531930.790.03+260+0.28+26.313.4-13978+2606.13
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
'25/11/1720.2520.2519.4519.45-0.6-2.993.991461680.870.03-300-313.4+5991-2585.85
'25/11/1420.120.919.920.05-0.95-4.524.763143180.990.06-30-0.21-3.2113.3-9986-7606.09
'25/11/1322.222.22121-1.2-5.415.412212380.930.05-100-113.3+11995+7676.73
'25/11/1222.122.552222.2+0.1+0.452.491231420.870.0313.3+1984+6606.1
'25/11/1121.222.2521.222.1+0.7+3.274.911291370.940.03+000+013.3+39830545.49
'25/11/10222221.1521.4-0.45-2.063.891231250.990.0313.3-15980-5545.51