≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4532 瑞智 / K線圖(周)

4532 瑞智

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.6525-0.35-1.4%2%25.1525.1524.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,7604,364萬9241.9張/筆24.81.1313.04-1.32
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)
3,8989,640萬1,7902.18張/筆24.73+1.4 (+5.93%)

連續漲跌: 連2漲→跌  ( -0.35元 / -1.4%)

財報評分: 最新43分 / 平均41分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 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)

• 瑞智法人董事代表人變動 (公告訊息 06/23 15:42)

• 瑞智董事會委任第二屆永續發展委員會成員 (公告訊息 06/12 15:37)

• 瑞智董事會委任第六屆薪資報酬委員會成員案 (公告訊息 06/12 15:36)

• 瑞智董事會委任第四屆審計委員會成員案 (公告訊息 06/12 15:36)

• 瑞智董事會委任總經理案 (公告訊息 06/12 15:34)

• 瑞智董事會選任董事長 (公告訊息 06/12 15:32)

• 瑞智股東常會通過解除董事競業禁止之限制案 (公告訊息 06/12 15:30)

• 瑞智一一五年股東常會改選董事名單 (公告訊息 06/12 15:28)

• 瑞智2026年股東常會重要決議事項 (公告訊息 06/12 15:20)

• 瑞智2026年05月自結合併營收情形 (公告訊息 06/08 16:07)

4532 瑞智 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共1,259周
周成交價: 24.65元 (+1.2元/ +5.12%)成交均張: 1,329張/日成交均額: 3,264萬元/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482高
-
連3跌→漲
(+1.2元/ +5.12%)
第535高
近9周新高
第508高
近9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
24.65元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價23.3523.4523.823.6523.7526.523.8525.419.118.935.225.613.3524.8
漲跌價+1.3+1.2+0.85+1+0.9-1.85+0.8-0.75+5.55+5.75-10.55-0.95+11.3-0.15
漲跌幅+5.57%+5.12%+3.57%+4.23%+3.79%-6.98%+3.35%-2.95%+29.1%+30.4%-30%-3.71%+84.6%-0.6%
振幅8.35%8.74%8.61%8.67%31.4%29.1%35.2%39.4%69.1%89.9%71.4%98.2%262%31%
成交張數5,9806,6461.05萬1.61萬11.5萬19.6萬34.3萬82.7萬161萬261萬381萬593萬1,007萬25.6萬
成交金額1.48億1.63億2.54億3.88億30.1億50億86.3億218億429億652億986億1,589億2,231億65.3億
週轉率1.21%1.34%2.12%3.25%23.2%39.5%69.4%167%326%527%770%1198%2035%51.7%

* 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
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
26W38523.3525.3523.324.65+1.2+5.128.746.651.331.630.33+0.4+0.09+0.04+0.5318.2+0.012.29+000.04
26W37523.8523.9523.323.45-0.35-1.472.733.830.770.910.18-0.03+0.050+0.0218.1-0.012.28000
26W36523.924.1523.6523.8-0.15-0.632.092.240.450.530.11-0.44-0.03+0.01-0.4718-0.062.29000
26W35524.224.423.8523.95-0.15-0.622.282.190.440.530.11+0.08-0.02-0.03+0.0318.202.35000.04
26W34523.524.1523.524.1+0.55+2.342.762.910.580.690.14+0.96-0.03-0.01+0.9218.1+0.022.35000.04
26W33524.6524.6523.523.55-0.95-3.884.694.350.871.040.21-1.71-0.01-0.02-1.7518+0.042.33+000.04
26W32523.5524.923.5524.5+0.85+3.595.713.660.730.890.18+0.11-0.04-0.02+0.0518.302.29000
26W31524.5524.6522.9523.65-0.75-3.076.976.491.31.540.31-1.55-0.01+0.01-1.5618.3-0.362.29000
26W30524.72524.124.4-0.3-1.213.645.881.181.440.29+0.06-0.05+0+0.0118.6-0.012.66000.04
26W29526.226.724.424.7-1.35-5.188.838.331.672.120.42-0.980-0.28-1.2618.6-0.382.66-0.0400.04
26W28429.630.426.0526.05-3.05-10.514.915.73.924.411.1-0.46-0.04-0.12-0.6118.8-0.183.0400.051.51
26W27525.329.9525.329.1+5.3+22.319.546.39.2712.92.58+3.08+1.71+0.37+5.1618.9+0.653.22+0.050.051.46
26W26523.7524.2523.4523.8+0.05+0.213.376.31.261.510.3+1.24-0.04+0.01+1.2118.2-0.342.57000
26W25424.824.8523.7523.75-0.7-2.864.54.571.141.110.28-0.15-0.03+0.04-0.1417.9-0.042.91000
26W24523.624.823.624.45-0.1-0.414.895.311.061.280.26+1.02-0.06+0.04+11802.9000
26W23523.825.7523.824.55+0.8+3.378.2110.82.172.680.54+3.04-0.13+0+2.9117.8-0.082.91000
26W22523.424.2523.223.75+0.35+1.54.496.011.21.420.28+1.19-0.12-0.07+117.2+0.152.99000
26W21523.0523.8522.923.4+0.4+1.744.134.040.810.950.19+0.77-0.07-0.05+0.6517-0.092.84000.04
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
26W20523.123.522.9523+0.05+0.222.46.291.261.460.29+1.21-0.12-0.03+1.0616.8+0.152.93000.03
26W19522.9523.322.722.95+0.05+0.222.624.380.8810.2-0.7+0.07+0.02-0.6116.6-0.042.78000.04
26W18423.1523.6522.7522.9-0.25-1.083.894.931.231.140.28-1.65+0.07-0.04-1.6216.7-0.022.81000.04
26W17524.72523.123.15-1.45-5.897.726.331.271.520.3-0.85-0.14-0.11-1.117-0.042.84+000.07
26W16524.2524.72424.6+0.15+0.612.865.961.191.450.29-0.5-0.11-0.39-117.1+0.022.87000
26W15426.126.324.324.45-1.6-6.147.687.331.831.870.47-3.59-0.03+0.05-3.5817.2+0.082.86000
26W1442727.1525.8526.05-1.4-5.14.745.491.371.440.36-2.61-0.01+0.04-2.5818-0.042.8000
26W13526.0527.4525.8527.45+0.95+3.586.049.351.872.510.5+1.24-0.07+0.04+1.218.5-0.732.84+000.11
26W12526.627.4526.126.5+0.35+1.345.167.851.572.10.42+0.84-0.05+0.44+1.2318.3-0.153.57000.06
26W11525.126.5524.726.15+0.35+1.367.176.311.261.630.33+0.8-0.02-0.08+0.718.2-0.033.71+000.05
26W105262624.4525.8-0.15-0.585.974.950.991.260.25+0.63-0.02-0.01+0.5918.2-0.293.74000.03
26W09425.826.2525.725.95+0.45+1.762.163.720.930.970.24+0.8-0.1+0.03+0.7318.1-0.034.04000.02
26W07325.6525.9525.2525.5002.752.460.820.630.21-0.010+0-0.0118+0.024.07-0.0100.02
26W06525.526.225.225.5+0.05+0.23.934.420.881.140.23+0.83-0.01-0.04+0.7818.2+0.054.04+00.010.17
26W05525.7526.325.425.45-0.2-0.783.516.231.251.610.32+0.54-0.05-0.03+0.4618-0.023.9900.010.15
26W04525.226.1525.225.65+0.6+2.43.7910.22.032.610.52+0.49-0.03+0.13+0.5917.8-0.294.0100.010.17
26W03524.825.124.1525.05+0.3+1.213.845.541.111.360.27+1.51-0.07+0.02+1.4617.8-0.134.3100.010.16
26W02524.225.123.6524.75+0.45+1.855.977.091.421.730.35+0.27-0.07-0.04+0.1517.5-0.084.44-0.020.010.23
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
26W01424.4524.924.2524.3-0.15-0.612.665.171.291.270.32-0.51-0.01+0-0.5117.4+0.014.52+0.020.030.58
25W52424.2524.724.1524.45+0.3+1.242.281.770.440.430.11+0.25-0.010+0.2417.5-0.084.5100.010.13
25W51524.124.752424.15-0.2-0.823.084.910.981.20.24-0.8-0.01+0.06-0.7517.5-0.024.5900.010.13
25W50524.124.423.8524.35+0.35+1.462.293.350.670.810.16+0.31-0.04+0.01+0.2817.6-0.064.600.010.13
25W49523.7524.1523.4524+0.05+0.212.923.480.70.830.17+0.14-0.02+0.02+0.1417.5-0.014.6600.010.13
25W48523.352423.123.95+0.7+3.013.874.830.971.140.23-1.34-0.02+0.06-1.2917.5-0.064.67+00.010.15
25W47523.523.522.523.25-0.2-0.854.266.81.361.560.31-1.81-0.04-0.09-1.9417.7-0.054.73-0.0300.11
25W46522.6524.622.2523.45+0.45+1.9610.210.62.132.510.5-1.76-0.04+0.02-1.7918-0.254.78+00.040.75
25W45523.1523.22223-0.1-0.435.195.591.121.270.25-2.04+0.15+0-1.8918.4-0.245.03+0.010.030.68
25W44523.7523.823.0523.1-0.55-2.333.176.951.391.620.32-3.54-0.02+0.02-3.5418.7+0.285.2600.020.38
25W43424.124.2523.623.65-0.45-1.872.74.411.11.050.26-1.95-0.21+0.01-2.1619.3-0.064.9800.020.4
25W42524.524.924.0524.1-0.8-3.213.4112.22.452.980.6-0.19-0.04+0.02-0.2119.7-0.315.04-0.020.020.4
25W41324.1524.923.5524.9+0.75+3.115.596.12.031.490.5-0.09-0.02-0.03-0.1319.8+0.315.35+0.020.040.69
25W40424.4524.552424.15-0.3-1.232.253.050.760.740.19-0.19-0.01+0.05-0.1419.8-0.145.0500.020.4
25W39524.32524.124.45+0.35+1.453.738.651.732.120.42+0.06-0.01+0.08+0.1220-0.155.18-0.010.020.41
25W38523.2524.223.2524.1+0.85+3.664.095.261.051.250.25-0.12+0.02+0.06-0.0520-0.275.3300.030.56
25W37524.224.423.2523.25-0.95-3.934.758.511.72.010.4-3.58-0.06-0.17-3.8120+0.415.6+0.020.030.59
25W36524.324.523.624.2-0.15-0.623.75.971.191.440.29-0.95-0.01+0-0.9620.7-0.445.19+0.010.020.29
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
25W3552425.223.624.35+0.6+2.536.7413.12.623.220.64-4.63-0.02+0.09-4.5520.9+0.55.63-0.0100.09
25W34524.524.6523.623.75-0.6-2.464.317.061.411.70.34-2.42-0.03+0.01-2.4321.7-0.155.13-0.160.020.31
25W33524.424.752424.35-0.05-0.23.076.341.271.540.31-0.8-0.05+0.11-0.7322.1-0.175.28-0.080.173.26
25W32523.8524.923.6524.4+0.35+1.465.25.411.081.320.26-0.64-0.01+0.01-0.6422.2+0.215.4500.254.59
25W31523.924.223.4524.05+0.35+1.483.164.590.921.10.22-0.59-0.01+0.02-0.5822.3-0.055.24+0.080.254.81
25W30523.824.323.3523.7-0.1-0.423.997.231.451.720.34-0.61-0.82+0.03-1.422.4+0.095.28+0.070.173.27
25W2952424.323.523.8-0.05-0.213.356.681.341.590.32-0.29-1.26-0.08-1.6422.6+0.045.2+0.020.11.96
25W28524.6524.923.2523.85-0.8-3.256.698.641.732.060.41-1.59-0.06+0-1.6522.7-0.535.16-0.050.081.55
25W27524.6525.4524.224.65+0.05+0.25.087.61.521.890.38-2.05-0.04-0.09-2.1822.9+0.165.69+0.020.132.25
25W26524.725.124.2524.6-0.2-0.813.438.131.632.010.4-1.76-0.08-0.1-1.9423.4-0.225.53+0.090.111.95
25W25525.3525.9524.624.8-0.55-2.175.339.491.92.40.48-2.03-0.03-0.25-2.3223.7-0.125.75-0.010.020.26
25W24528.128.325.3525.35-2.7-9.6310.514.92.983.910.78-6.38-0.07-0.2-6.6424+0.555.8700.030.48
25W23529.6529.6527.6528.05-1.65-5.566.738.491.72.420.48-1.63-0.04+0.02-1.6524.9+0.125.32-0.030.030.54
25W22430.430.529.429.7-0.7-2.33.625.131.281.530.38+0.76-0.02-0.06+0.6825.2+0.085.2+00.061.13
25W21531.331.929.830.4-0.9-2.886.7117.63.525.421.08+3.35-0.73-0.04+2.5825.1-0.555.1200.061.11
25W20530.5323031.3+0.8+2.626.5617.23.435.311.06+2.53-0.02+0.08+2.5824.4+1.445.67-0.020.061.06
25W19529.931.628.230.5+0.75+2.5211.426.95.388.181.64+1.33+3.42+0.09+4.8423.9+0.444.23+0.040.081.87
25W18427.929.9527.829.75+2.25+8.187.8216.94.234.921.23+5.26+0.01+0.09+5.3623.6-0.193.79+0.020.041
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
25W17526.3528.225.6527.5+0.9+3.389.5918.13.624.850.97+0.31+1.96+0.13+2.422.5+0.323.9800.020.38
25W1652527.324.7526.6+1.85+7.4710.315.83.174.10.82-2.22+0.88-0.03-1.3722.5+0.333.66+00.020.44
25W15528.3528.3523.124.75-6.7-21.316.730.56.117.91.58-4.9+0.23-1.44-6.122.9-0.193.33+0.010.010.36
25W14330.7531.93031.45+0.15+0.486.077.92.632.450.82+1.040+0.08+1.1123.5+0.43.52-0.0100
25W13529.7531.7529.7531.3+1.3+4.336.6718.33.665.711.14+5.960+0.02+5.9823.3-0.093.11-0.060.010.45
25W1253030.2529.430+0.2+0.672.856.381.281.90.38+1.490+0.21+1.722.1+0.033.2+0.010.072.28
25W11529.3530.4528.729.8+0.6+2.055.999.171.832.730.55+3.060-0.12+2.9521.8-0.043.17+0.020.072.11
25W10528.930.1528.729.2+0.3+1.045.0210.92.173.20.64+2.970-0.01+2.9621.2-0.153.21+0.020.051.56
25W09428.0528.927.9528.9+0.85+3.033.397.481.872.140.54+1.390-0.07+1.3220.6-0.143.3600.030.83
25W08527.628.527.428.05+0.55+245.781.161.610.32+0.550-0.04+0.5120.4-0.243.5+00.030.8
25W07528.928.927.427.5-0.5-1.795.365.951.191.660.33+0.41-0.18+0.22+0.4420.2-0.173.74+00.030.7
25W06526.7528.426.528+0.9+3.327.018.51.72.330.47-0.3300-0.3320.2+0.123.91+00.020.54
25W04325.727.225.3527.1+1.8+7.117.316.352.121.680.56-0.80-0.01-0.8120.3+0.143.7800.020.48
25W03524.525.823.625.3+1+4.129.055.761.151.420.28+0.0700+0.0720.4+0.293.65+00.020.63
25W02524.4525.224.2524.3-0.1-0.413.894.380.881.080.22-0.950-0.04-0.9920.4-0.243.36+0.010.020.54
25W01425.525.724.324.4-1.25-4.875.463.540.880.880.22-1.090+0.13-0.9620.6-0.083.600.010.31
24W52525.4525.725.1525.65+0.35+1.382.172.940.590.750.15-0.030+0.12+0.0920.8-0.053.6800.020.41
24W51525.9526.225.0525.3-0.65-2.54.434.670.931.190.24-0.8+0-0.04-0.8320.8-0.123.7300.020.4
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
24W50526.252725.9525.95-0.4-1.523.984.310.861.140.23-0.750-0.07-0.8221-0.153.85+00.020.49
24W49526.926.926.326.35-0.25-0.942.263.130.630.830.17-0.490+0.03-0.4621.2-0.14+00.020.4
24W48527.627.626.226.6-0.65-2.395.144.440.891.190.24+0.810+0.04+0.8521.3-0.044.11-0.010.010.27
24W47526.627.526.327.25+0.75+2.834.534.750.951.280.26+1.330+0.17+1.521.2-0.034.14-0.030.020.41
24W46527.127.225.926.5-0.3-1.124.856.441.291.710.34+1.14-0.77+0.11+0.4820.9-0.054.17+0.020.051.1
24W45526.327.7526.2526.8+0.5+1.95.76.481.31.730.35+0.380+0.09+0.4720.7-0.044.22-0.010.020.5
24W44428.129.225.626.3-1.4-5.051315.53.884.171.04-4.09+0-0.09-4.1820.7+0.024.26+0.010.030.73
24W43527.8528.627.5527.7-0.3-1.073.757.551.512.120.42+1.040-0.12+0.9221.4-0.154.2400.020.47
24W42527.9529.1527.4528+0.45+1.636.1713.32.663.730.75+0.41+0.76+0.1+1.2721.1+0.154.3900.020.57
24W41427.728.4526.827.55+0.15+0.556.0212.73.183.520.88+1.75+0+0.09+1.8421-0.484.2400.030.64
24W40326.1527.625.6527.4+1.25+4.787.4611.23.733.021.01-0.120+0.04-0.0720.7+0.334.73+0.010.030.68
24W39525.526.325.226.15+0.85+3.364.359.41.882.420.48+0.85+0+0.13+0.9920.7-0.024.39+00.030.59
24W38425.2525.825.1525.3+0.2+0.82.594.591.151.170.29-0.52+0+0.03-0.4920.6+0.14.4100.020.57
24W37524.325.4524.325.1+0.2+0.84.626.281.261.570.31-0.930+0.05-0.8820.7-0.224.31+00.020.58
24W36525.452623.524.9-0.35-1.399.910.32.062.580.52-1.97-0.01+0.01-1.9621-0.534.53-0.020.020.46
24W35525.6525.924.9525.25-0.25-0.983.737.111.421.810.36-1.56+0+0.03-1.5321.3-0.045.0600.040.81
24W34525.9526.0525.1525.5-0.4-1.543.477.691.541.970.39-2.030-0.1-2.1321.6+0.195.1-0.010.040.8
24W33526.126.325.525.9+0.1+0.393.18.741.752.270.45-0.610-0.07-0.6822+0.024.9-0.030.051.06
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
24W32528.7528.825.225.8-3.6-12.212.230.96.188.181.64-5.33+0.01-1.56-6.8822.2+0.134.88-0.060.081.66
24W31531.6531.928.329.4-0.8-2.6511.942.58.512.92.57+7.48+0.01-1.84+5.6523.2-0.164.75-0.030.143.01
24W30328.930.5526.930.2+1.6+5.5912.818.96.285.511.84+2.75+0.18+3.02+5.9521.7-0.554.9+0.070.173.53
24W29528.429.4527.828.6+0.2+0.75.8114.92.984.270.85+0.80+0.08+0.8821.2-0.145.45+00.11.84
24W28530.930.928.328.4-2.25-7.348.4820.74.146.061.21-2.790-0.28-3.0721-0.415.5900.11.77
24W27530.9530.9529.5530.65+0.15+0.494.59183.65.421.08+2.190-0.6+1.5921.5-1.526-0.030.11.73
24W26529.63229.4530.5+1.3+4.458.7351.310.315.93.18+0.990+0.91+1.921.5+2.237.52+0.010.131.75
24W25530.131.252929.2-0.55-1.857.5626.75.348.011.6-3.210-0.12-3.3321.3-0.355.3+00.122.34
24W24428.253027.929.75+1.25+4.397.3718.14.535.261.31+5.010+0.16+5.1821.9+0.35.65-0.010.122.18
24W2352929.627.1528.5-0.4-1.388.4822.24.446.281.26+1.630-0.1+1.5320.9-0.975.35+0.010.132.45
24W2253030.3528.728.9-0.7-2.365.5719.33.865.661.13+0.860-0.01+0.8520.7-0.616.32-0.020.121.9
24W21529.830.428.229.6+0.35+1.27.5236.47.2710.72.14+2.180-0.33+1.8520.5+0.186.93-0.030.142.05
24W2052930.228.0529.25+0.65+2.277.5238.67.7311.22.24+8.30+0.2+8.519.9-0.446.74+0.010.172.57
24W19526.8529.626.828.6+1.85+6.9210.534.86.969.91.98+3.990-0.1+3.918.3-0.067.18+0.010.162.3
24W18429.0529.226.726.75-1.65-5.818.820.15.025.571.39-1.280-0.34-1.6117.5-1.237.24+0.020.152.13
24W17527.529.7526.6528.4+1.1+4.0311.45711.416.13.22+1.790+0.55+2.3517.7+0.218.47+0.040.131.55
24W16525.428.4524.9527.3+1.85+7.2713.845.29.0412.12.41+3.730+0.26+3.9917.3+2.318.26+0.080.091.1
24W1552525.9524.525.45+0.55+2.215.8220.74.145.261.05+2.50+0.36+2.8516.6+0.255.9500.010.12
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W14324.5525.1524.5524.9+0.4+1.632.454.631.541.150.38+0.390+0.03+0.4216.1+0.155.700.010.14
24W13524.725.6524.424.5-0.1-0.415.0817.43.484.350.87+3.090-0.09+316-0.595.5500.010.18
24W12523.2524.8523.124.6+1.7+7.427.64224.45.361.07+2.330-0.44+1.915.4-0.386.14-0.010.010.18
24W11523.824.322.922.9-0.95-3.985.871022.360.47+0.190-0.07+0.1215-0.336.5200.020.28
24W10523.424.4523.123.85+0.45+1.925.7714.92.983.550.71+2.560-0.05+2.5215+0.446.85+0.020.020.31
24W09423.1523.82323.4+0.25+1.083.467.551.891.770.44+1.140+0.03+1.1714.4+0.146.42000.08
24W08523.0523.522.923.15+0.15+0.652.619.251.852.150.43+1.10+0.03+1.1314.2+0.046.28000.08
24W07222.2523.32223+1+4.555.915.662.831.290.64+1.540-0.01+1.5314+06.2300.010.13
24W06121.9522.121.6522+0.2+0.922.060.980.980.220.22+0.3100+0.3113.8-0.016.23+00.010.16
24W05521.522.5521.421.8+0.7+3.325.45112.22.430.49+0.850+0.04+0.8813.7+0.076.24-0.010.010.14
24W04521.321.452121.1-0.05-0.242.132.390.480.510.1+0.510-0.08+0.4313.6-0.026.1700.020.24
24W03521.421.520.421.15-0.15-0.75.165.991.21.250.25-0.030+0.05+0.0213.5-0.166.19-0.010.020.24
24W02521.4521.5521.0521.3-0.15-0.72.335.571.111.190.24-0.140+0.2+0.0513.5-0.056.35+00.030.43
24W01421.521.9521.221.45+0.1+0.473.514.811.21.040.26-0.230+0.63+0.413.6-0.066.4+00.020.39
23W52521.4521.521.0521.35+0.05+0.232.112.720.540.580.12-0.0600-0.0613.7-0.116.4600.020.34
23W51521.6521.720.821.3-0.35-1.624.165.791.161.230.25+1.030-0.03+113.7-0.56.57-0.020.020.33
23W50521.722.121.421.65+0.25+1.173.278.851.771.920.38+1.590-0.01+1.5913.5-0.217.08+00.040.61
23W49520.5521.9520.4521.4+1+4.97.3512.82.562.70.54-0.160-0.06-0.2113.2+0.137.29+0.020.040.54
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
23W48520.420.5520.1520.4+0.05+0.251.973.970.790.810.16+0.660+0.08+0.7413.3-0.077.16+00.020.27
23W47520.0520.552020.35+0.3+1.52.744.490.90.910.18+0.930-0.01+0.9213.3-0.057.23+00.020.24
23W46519.6520.219.520.05+0.5+2.563.585.531.111.10.22+1.460-0.36+1.113.1-0.357.2800.010.18
23W45519.720.319.519.55-0.05-0.264.087.511.51.490.3-1.220+0-1.2212.8+0.127.6300.020.21
23W44519.219.7519.0519.6+0.7+3.73.75.811.161.130.23-0.060+0.05-0.0113.1-0.017.5+0.010.020.21
23W43518.8519.318.8518.9-0.05-0.262.372.740.550.520.1-0.010+0-0.0113.1-0.097.5100.010.12
23W42519.419.418.818.95-0.4-2.073.14.730.950.90.18-0.220+0.04-0.1913.2-0.087.6+00.010.13
23W41319.6519.6519.1519.35-0.3-1.532.542.850.950.550.18+0.260+0.04+0.313.2-0.27.67-0.090.010.12
23W40519.5519.9519.419.65+0.2+1.032.835.71.141.120.22+1.4100+1.4113.2-0.147.87+0.090.11.26
23W39419.120.0518.9519.45+0.45+2.375.798.412.11.640.41-2.540-0.05-2.5812.8+0.438.0100.010.12
23W38519.219.4518.8519-0.3-1.553.115.831.171.120.22-1.190+0.02-1.1713.5-0.387.5800.010.16
23W37519.8519.8519.219.3-0.55-2.773.277.161.431.40.28-0.740+0.13-0.6213.7-0.547.9600.010.15
23W36520.820.819.219.85-1-4.87.6712.22.452.460.49+0.180-0.04+0.1413.8-0.888.5+00.010.14
23W35520.6521.220.120.85+0.35+1.715.3713.42.692.750.55+0.390+0.13+0.5313.6+0.119.38-0.010.010.09
23W34521.121.2520.420.5-0.45-2.154.0614.12.822.920.58+3.110-0.07+3.0513.5-0.129.28-0.010.020.19
23W33521.6521.720.720.95-0.85-3.94.59152.993.170.63+2.660+0.2+2.8612.9-1.929.4-0.090.020.26
23W32523.6523.7521.5521.8-1.8-7.639.3228.75.736.351.27+4.230-0.05+4.1812.6-1.6511.3-0.180.121.04
23W31423.9524.422.923.6006.36266.516.151.54+3.370-0.07+3.311.6-1.7913-0.120.32.33
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W30524.124.8523.223.6006.9956.811.413.72.74-2.110-0.01-2.1210.9-0.1414.8+0.010.422.87
23W29524.1525.2523.323.6008.2694.919234.6-6.050-0.29-6.3411.1+1.2614.9+0.030.422.8
23W28525.9527.4523.0523.6-2-7.8117.226452.967.513.5+2.320+0.31+2.6312.2-1613.6-0.690.392.87
23W27521.6525.620.7525.6+5.35+26.42418937.844.38.86-3.570+0.01-3.5611.5+22.629.6+1.061.093.67
23W26518.1520.251820.25+2.05+11.312.421.74.334.270.85+0.890-0.04+0.8512+5.587.01+0.030.030.39
23W25318.1518.21818.2+0.05+0.281.11.070.360.190.06+0.0600+0.0611.901.43000
23W24518.2518.2517.7518.15-0.1-0.552.743.430.690.610.12+0.370+0.01+0.3911.8+0.091.43000
23W23518.1518.5518.0518.25+0.15+0.832.763.440.690.630.13+0.280-0.02+0.2711.8-0.091.34000
23W22518.118.217.9518.1001.381.960.390.360.07+0.370-0.01+0.3611.7-0.131.43000
23W21518.2518.418.0518.1-0.15-0.821.921.250.250.230.05+0.120+0.05+0.1811.6+0.011.56000
23W20517.718.417.6518.25+0.4+2.244.22.620.520.470.09+0.80+0.39+1.1911.6-0.011.55000
23W1951818.217.517.85-0.15-0.833.891.030.210.180.04-0.170+0.08-0.0911.401.56+000.06
23W18417.8518.1517.8518+0.15+0.841.681.080.270.190.05+0.110+0.07+0.1711.5-0.071.56000
23W17517.517.9517.317.85+0.3+1.713.71.520.30.270.05+0.170+0.04+0.2111.4-0.011.63000
23W16518.1518.317.4517.55-0.6-3.314.682.470.490.440.09-0.060-0.03-0.0911.4-0.081.64+000.06
23W15518.919.251818.15-0.75-3.976.617.291.461.360.27-0.140+0.05-0.0911.4-0.081.72000
23W1421919.118.7518.9001.852.11.050.40.2-0.020+0.06+0.0411.5-0.11.8000
23W13518.9519.1518.4518.9+0.45+2.443.796.541.311.230.25-0.280+0.07-0.2111.5+0.11.9+000.05
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
23W12517.8518.517.818.45+0.6+3.363.923.250.650.590.12+0.8100+0.8111.6-0.021.8000
23W1151818.117.617.85-0.25-1.382.762.240.450.40.08-0.20-0.06-0.2611.4-0.061.82000
23W10517.718.617.618.1+0.5+2.845.684.9910.910.18-0.160+0.07-0.0911.5-0.091.88000
23W09317.3517.617.2517.6+0.25+1.442.021.140.380.20.07+0.120-0.07+0.0511.5+0.011.97000
23W08517.117.4517.117.35+0.25+1.462.051.610.320.280.06-0.010-0.02-0.0311.5+01.96000
23W07516.8517.116.817.1+0.15+0.881.7710.20.170.03-0.1200-0.1211.5-0.021.96000
23W06517.217.316.916.95-0.25-1.452.331.460.290.250.05-0.030-0.02-0.0511.5-0.061.98000
23W05516.817.2516.717.2+0.5+2.993.291.790.360.30.06+0.2100+0.211.5-0.062.04000
23W03216.416.716.316.7+0.35+2.142.450.670.340.110.06+0.0300+0.0311.502.1000
23W02516.516.5516.3516.35-0.05-0.31.220.820.160.130.03+0.090+0+0.0911.5+0.032.1000
23W01416.116.4515.9516.4+0.3+1.863.110.760.190.120.03+0.040-0.04+011.5-0.032.07000
22W53516.216.416.0516.1-0.1-0.622.161.490.30.240.05-0.040-0.04-0.0811.5-0.032.1000
22W52516.3516.4516.0516.2-0.25-1.522.431.290.260.210.04-0.280-0.09-0.3711.5+0.082.13000
22W51516.516.7516.3516.45002.431.810.360.30.06+0.080-0.02+0.0611.6+0.022.05000
22W50516.616.816.316.45-0.15-0.93.011.490.30.250.05-0.160-0.01-0.1711.6-0.152.03000
22W49516.2516.751616.6+0.45+2.794.642.110.420.350.07+0.150-0.06+0.0811.5-0.082.17000
22W4851616.3515.916.15+0.15+0.942.811.380.280.220.04+0.120+0.01+0.1311.5+0.022.26000
22W47516.316.815.9516-0.2-1.235.252.820.560.460.09-0.420-0.08-0.511.5+0.032.23-0.0100
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
22W46516.3516.615.916.2-0.05-0.314.312.520.50.410.08+0.010-0.01+011.6-0.112.200.010.27
22W45515.716.6515.716.25+0.6+3.836.071.920.380.310.06-0.220+0.02-0.2111.6+0.112.3100.010.3
22W44515.616.215.615.65+0.2+1.293.881.410.280.220.04-0.220+0.18-0.0511.6-0.082.200.010.32
22W43515.8516.2515.215.45-0.65-4.046.524.20.840.660.13-1.140+0.04-1.111.7-0.092.28+0.010.010.35
22W42417.0517.0515.516.1-1.3-7.478.914.11.030.660.17-0.140+0.02-0.1211.8-0.62.37-0.0100.08
22W41517.317.7517.117.4003.742.010.40.350.07+0.320+0+0.3211.8-0.092.9700.010.3
22W405181817.0517.4-0.8-4.45.224.070.810.710.14+0.90+0+0.911.8-0.23.06+00.010.39
22W39517.818.517.4518.2+0.3+1.685.875.131.030.920.18+0.290-0.05+0.2411.7-0.143.26+00.010.25
22W38518.4518.717.7517.9-0.4-2.195.198.771.751.590.32+1.830-0.04+1.7911.6-0.283.4-0.0100.12
22W37419.420.4517.9518.3-0.75-3.9413.12875.461.37-1.650-0.04-1.6911.2+0.253.69+00.020.49
22W36517.719.517.619.05+1.2+6.7210.614.92.972.830.57+0.90-0.13+0.7811.5+1.913.43+0.010.020.47
22W35517.718.1517.4517.85+0.15+0.853.952.270.450.410.08-0.010+0.01+011.3+0.061.52000.26
22W34517.517.9517.217.7+0.25+1.434.32.580.520.450.09+0.010-0.25-0.2411.3+0.121.47000.27
22W33516.5517.516.1517.45+0.8+4.88.112.570.510.430.09+0.550+0.24+0.7911.3-0.051.35000.3
22W32516.917.116.2516.65-0.25-1.485.031.490.30.250.05+0.040-0.03+0.0111.2+0.011.4000.29
22W31516.716.9516.5516.9+0.2+1.22.41.40.280.230.05+0.120+0+0.1211.2+01.39+00.010.5
22W30515.5516.815.516.7+1.15+7.48.362.470.490.40.08+0.170-0.01+0.1611.1+0.141.39000.29
22W29515.915.91515.55-0.15-0.965.732.040.410.310.06-0.160+0.04-0.1211.1-0.011.25+000.32
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
22W28516.216.415.615.7-0.85-5.144.832.150.430.340.07-0.480+0.12-0.3611.1+0.031.27+000.08
22W27517.4517.4516.516.55-0.8-4.615.482.130.430.360.07-0.250+0.12-0.1311.201.24000
22W26517.217.416.917.35+0.15+0.872.911.890.380.320.06+0.280+0.33+0.6211.3+01.24000
22W25517.2517.61717.2-0.35-1.993.421.230.250.210.04+0.1500+0.1511.2-0.031.24000
22W24517.8517.917.517.55-0.2-1.132.251.420.280.250.05+0.190+0.03+0.2211.2-0.061.27000.16
22W23417.617.817.217.75+0.3+1.723.441.930.480.340.0900+0011.2-0.011.33+000.23
22W2251717.816.7517.45+0.45+2.656.183.760.750.650.13-0.330+0.06-0.2711.2+0.081.34+000.07
22W21516.8517.1516.817+0.15+0.892.081.680.340.290.06-0.170+0.04-0.1311.2+0.011.26000
22W20517.1517.2516.716.85-0.5-2.883.171.650.330.280.06-0.30+0-0.311.2-0.011.25000
22W19417.2517.517.0517.35+0.1+0.582.611.070.270.180.05+0.050+0+0.0511.4-0.011.26000
22W18517.517.51717.25-0.45-2.542.822.210.440.380.08-0.460-0.04-0.511.401.27000
22W17517.617.7517.517.7+0.1+0.571.421.210.240.210.04+0.040-0.04011.4+0.021.27000
22W16517.7517.817.417.6-0.2-1.122.252.070.410.360.07-0.410+0.01-0.411.5+0.011.26000
22W15317.917.9517.817.8-0.15-0.840.841.10.370.20.07-0.3800-0.3811.5+01.25000
22W1451818.117.917.95-0.15-0.831.11.430.290.260.05-0.450+0.03-0.4111.6-0.011.25000
22W13518.2518.318.118.1-0.05-0.281.11.460.290.260.05+0.070+0.02+0.111.7-0.021.26000
22W12518.118.317.8518.15+0.1+0.552.491.320.260.240.05+0.1400+0.1311.7+0.031.28000
22W11518.318.417.818.05-0.45-2.433.242.590.520.470.09-0.590-0.02-0.6111.7+0.051.25000
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
22W10418.518.7518.518.5001.350.890.220.160.04-0.060+0.02-0.0411.801.2000
22W09518.951918.318.5-0.5-2.633.681.80.360.330.07-0.370-0.01-0.3811.8-0.021.2000
22W08518.6519.0518.6519+0.35+1.882.141.660.330.310.06+0.320+0.01+0.3311.8+0.031.23000.08
22W07518.118.918.0518.65+0.6+3.324.711.790.360.330.07+0.150+0+0.1511.801.2+000.08
22W05318.618.61818.05-0.55-2.963.232.230.740.40.13-0.720-0.02-0.7411.8-0.061.2000
22W04518.718.8518.618.6-0.1-0.531.341.150.230.210.04-0.340-0.02-0.3611.9-0.041.26000
22W03518.851918.718.7-0.2-1.061.591.340.270.250.05-0.320+0-0.3112-0.011.3000.08
22W02519.119.1518.918.9-0.2-1.051.311.360.270.260.05-0.040-0.01-0.0512-0.051.31+000.31
22W0141919.2518.9519.1+0.1+0.531.582.190.550.420.1+0.620+0.01+0.6312+0.091.36000.07
21W5251919.1518.7519+0.25+1.332.131.380.280.260.05+0.130-0.02+0.1111.9+0.091.27+000.08
21W51518.851918.618.75-0.1-0.532.122.050.410.380.08-0.5500-0.5511.9+0.161.19000
21W50519.0519.0518.818.85-0.2-1.051.311.490.30.280.06-0.240-0.01-0.2412+01.02000
21W49518.4519.2518.319.05+0.25+1.335.056.981.41.320.26-0.6500-0.6512.3+0.011.02+000.29
21W485191918.7518.8-0.15-0.791.322.760.550.520.1-1.4800-1.4812.401.01000.1
21W47519.219.2518.8518.95-0.3-1.562.084.450.890.850.17-1.570-0.04-1.6112.6-0.041.01000.1
21W46519.1519.351919.25+0.1+0.521.833.550.710.680.14-0.190+0.02-0.1712.8-0.021.06000.09
21W45518.819.2518.6519.15+0.5+2.683.223.620.720.690.14+0.430+0+0.4412.8+0.021.08000.47
21W44518.6518.9518.618.65001.881.570.310.290.06-0.150-0.02-0.1612.7-0.041.0600.010.76
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
21W43518.319.418.218.65+0.35+1.916.564.250.850.80.16+0.80+0.01+0.8112.7-0.051.1+0.010.010.73
21W42418.218.417.8518.3+0.1+0.553.022.020.510.370.09-0.070-0.16-0.2312.6+0.011.16+000.09
21W41518.3518.417.7518.2-0.05-0.273.563.060.610.550.11-0.050-0.3-0.3512.6+01.15000
21W405191918.218.25-0.65-3.444.232.320.460.430.09-0.610-0.01-0.6212.6+0.021.14+000.17
21W39318.851918.5518.9002.380.640.210.120.04-0.0900-0.0912.7+0.021.12000