≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4551 智伸科 / K線圖(周)

4551 智伸科

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
135.5123.5+12+9.72%8.5%125135.5125
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4005,261萬459871股/筆131.61.6914.230.32
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)
1,4461.75億1,1731.23張/筆121.3-8.5 (-6.44%)

連續漲跌: 連7跌→漲  ( +12元 / +9.72%)

財報評分: 最新53分 / 平均54分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 智伸科董事會通過2026年度第三季合併財務報告 (公告訊息 5小時前)

• 智伸科會計主管異動 (公告訊息 5小時前)

• 智伸科依「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二款、第三款與第四款規定公告 (公告訊息 5小時前)

• 智伸科受邀參加永豐金證券舉辦之法人說明會 (公告訊息 11/06 16:16)

• 代子公司GLOBAL PMX (VIETNAM) COMPANY LIMITED 公告取得機器設備 (公告訊息 08/27 14:07)

• 智伸科受邀參加富邦證券舉辦之法人說明會 (公告訊息 08/12 12:45)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 智伸科董事會通過2026年度第二季合併財務報告 (公告訊息 08/10 13:59)

• 智伸科代理會計主管異動 (公告訊息 08/10 13:59)

• 代子公司 FORTUNE TOWER HOLDING CO., LTD 公告新增資金貸與金額且達公開發行公司資金貸與及背書保證處理準則第二十二條第一項第三款。 (公告訊息 08/10 13:58)

• 智伸科2026年第2季財務報告董事會預計召開日期為2026年8月10日 (公告訊息 07/31 17:16)

• 智伸科現金股利配發除息基準日 (公告訊息 07/14 14:59)

• 〈焦點股〉智伸科叩關300元大關前下挫 原因在營收連續下滑 (Anue鉅亨 07/07 11:53)

• 智伸科公司治理主管、代理發言人異動 (公告訊息 07/02 15:31)

• 代子公司旭申國際科技股份有限公司公告董事會選任董事長 (公告訊息 07/01 16:55)

• 代子公司旭申國際科技股份有限公司公告全面改選董事及監察人 (公告訊息 07/01 16:55)

4551 智伸科 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第46週 交易資料統計

共581周
周成交價: 135.5元 (+12元/ +9.72%)成交均張: 400張/日成交均額: 5,261萬元/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257低
-
連5跌→漲
(+12元/ +9.72%)
第275低
近8周新低
第311高
近8周新低

* 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
135.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年20年今年
01/02
~11/09
起算價140151156.5184174148.5133.5122.5129172134.5--112.5
漲跌價-4.5-15.5-21-48.5-38.5-13+2+13+6.5-36.5+1--+23
漲跌幅-3.21%-10.3%-13.4%-26.4%-22.1%-8.75%+1.5%+10.6%+5.04%-21.2%+0.74%--+20.4%
振幅14.3%19.5%28.1%36.1%42.8%116%136%174%165%124%167%--161%
成交張數2,4584,0396,4641.64萬8.02萬17.1萬22.6萬49.9萬57.5萬88.6萬173萬--21.5萬
成交金額3.1億5.32億9.09億25.7億136億309億378億750億841億1,324億2,672億--365億
週轉率2.13%3.51%5.61%14.2%69.6%148%196%433%499%769%1500%--187%

* 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
26W461125135.5125135.5+12+9.728.50.40.40.530.53+0.040+0.01+0.05
26W455150.5152.5119123.5-28.5-18.82240.85.331.07+0.660-0.07+0.5951.5-0.675.69000.04
26W444158.5163149152-4.5-2.888.952.070.523.230.81-0.1-0.04-0.02-0.1550.9+0.16.36000.03
26W434160167.5156156.5-7.5-4.577.012.760.694.451.11+0.06-0.14+0.02-0.0750.9+0.026.26000.03
26W425182185.5162.5164-20-10.912.57.131.4312.22.43+0.92-0.01-0.12+0.7950.8-0.626.24-0.0300.05
26W414191.5193.5178.5184-2-1.088.0614.43.6126.86.7-3.54+0.52+0.07-2.9550+1.046.86-0.010.030.45
26W404162.5188162186+22.5+13.815.9133.2623.15.78-1.95+0.13+0.1-1.7252.6+1.465.82+0.040.040.74
26W394161168156163.5+4+2.517.523.230.815.241.31-0.04+0.090+0.0554.1+0.324.36000.05
26W385155161152159.5+2.5+1.595.731.660.332.610.52-0.020-0.01-0.0354.1-0.044.04+000.05
26W375172.5173155157-14.5-8.4510.55.391.088.871.77-1.42-0.060-1.4854.2+0.364.08000.02
26W365164.5173158171.5+9.5+5.869.266.371.2710.62.12-0.42-0.12-0.07-0.6155.3+0.553.72+000.08
26W355156.5173149162+4.5+2.8615.25.231.058.571.71-0.57+0.25+0.02-0.355.8+0.243.16000.06
26W345163173.5157157.5-4.5-2.7810.24.10.826.761.35+0.01+0.2+0.02+0.2356.2-0.122.92-0.0100.14
26W335169.5182157162-5.5-3.2814.911.42.2719.13.82-3.27+1.02+0.14-2.1156.2+0.633.04+0.010.010.39
26W325163177156167.5+4.5+2.7612.94.250.857.111.42-0.96+0.34-0.01-0.6359+0.272.41-0.0100.04
26W315184184146.5163-21-11.420.44.320.867.091.42+1.51+0-0.07+1.4459.8-1.072.14+0.010.010.37
26W305189196.5172.5184-4-2.1312.861.2112.21-0.36+0.41-0.03+0.0258.5-0.13.21-0.0500
26W295227.5229.5185188-41.5-18.119.47.971.5916.33.27+1.18+0.14-0.06+1.2558.8-0.863.3-0.020.051.6
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
26W284291291.5228229.5-35.5-13.42410.42.626.76.68+0.67-0.67-0.04-0.0457.9-0.134.16-0.010.071.78
26W275225265209265+40+17.824.95.121.0211.82.36-0.74-0.66+0.05-1.3557.4+0.794.29+00.092.05
26W265225.5260.5222225+3.5+1.5817.49.451.8922.14.42+1.96-0.11-0.02+1.8358-0.53.5-0.040.082.4
26W254167221.5161.5221.5+69.5+45.739.512.13.0423.75.93+1.850+0.15+256.3+1.934+0.080.123.1
26W245130152128152+10.5+7.42177.711.5410.82.17+1.87-1.86+0.02+0.0354.7+0.222.07+0.020.041.93
26W235158158140141.5-14-911.65.551.118.261.65+0.79-0.63-0.07+0.0953.1-0.161.8600.021.35
26W225157166150.5155.5009.975.081.027.991.6+0.15+0+0.01+0.1652.4+0.562.02+00.021.24
26W215151162144155.5+4.5+2.9811.95.741.158.81.76-0.02+0.46+0+0.4452.3-0.281.4600.021.57
26W205143162143151+16+11.914.17.351.4711.42.27+1.190+0.01+1.252.2-0.291.74+00.031.55
26W195136.5144.5132135+1+0.759.333.360.674.610.92-0.170+0.01-0.1651.5-0.12.0400.021.08
26W184130.5136.5127.5134+3+2.296.872.080.522.740.69+0.570-0.02+0.5551.6-0.032.1400.021.03
26W175142143129.5131-11-7.759.512.220.443.050.61+0.53-0.04-0.07+0.4351.2-0.082.1600.021.06
26W165136145.5133142+6+4.419.193.390.684.750.95+0.10+0.05+0.1550.8-0.042.24+0.020.021.11
26W154133139.5127136+4.5+3.429.511.960.492.620.65-0.070+0.03-0.0450.7+0.062.28000.13
26W144130.5134128131.5-2.5-1.874.481.250.311.640.41+0.140-0.02+0.1350.7-0.022.22000.14
26W135125136.5124.5134+6.5+5.19.4140.85.311.06+0.13+0.38-0.02+0.4850.6+0.122.24+0.010.010.27
26W125122129117127.5+6+4.949.882.440.493.020.6+0.20+0.04+0.2450.5+0.022.12-0.0100
26W115115124.5110121.5-0.5-0.4111.91.830.372.150.43-0.27-0.06-0.01-0.3450.3-0.062.1-0.010.010.67
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
26W105122133.5117.5122-3-2.412.82.750.553.460.69-0.170-0.01-0.1850.5-0.082.1600.021.06
26W094124.5126.5122125+3+2.463.691.350.341.690.42+0.260-0.02+0.2450.7+0.022.24+00.021.03
26W073119.5126118.5122+6+5.176.471.120.371.370.46+0.270+0.02+0.2850.5+0.022.2200.020.95
26W065115123111116+2+1.7510.52.040.412.40.48+0.280+0.03+0.3150.3-0.092.2+00.020.95
26W055127127112114-11.5-9.16122.630.533.130.63-0.10-0.05-0.1550.1-0.132.2900.020.79
26W045124129.5118.5125.5+2.5+2.038.943.890.784.80.96+0.58+0.04+0.03+0.6650.2+0.022.4200.020.74
26W035119129116123+5.5+4.6811.14.360.875.321.06-0.710+0.07-0.6449.9+0.22.400.020.79
26W025116120114117.5+3+2.625.242.070.412.420.48+0.13-0.030+0.150.4-0.182.200.020.86
26W014114.5117.5112.5114.5004.370.780.190.890.22+0.190+0.02+0.2150.4+0.042.38+0.010.020.88
25W524115.5119114114.5-1-0.874.330.450.110.520.13+0.04-0.09-0.01-0.0550.3+0.012.34+00.020.64
25W515117117111115.5-3-2.535.060.820.160.930.19+0.15-0.25+0.01-0.0950.3+0.072.33+0.010.010.6
25W505117.5119.5112.5118.5005.910.980.21.140.23+0.22-0.24+0.01-0.0150.2-0.012.26000.22
25W495118120115118.5+2.5+2.164.310.740.150.870.17-0.130+0.02-0.1150+0.032.27+00.010.26
25W485112.5117.5111116+4.5+4.045.831.010.21.150.23-0.060+0.01-0.0650.1-0.032.23000.18
25W475116.5117.5110111.5-4-3.466.491.660.331.890.38+0.22-0.12-0.01+0.0950.3-0.062.26+00.010.4
25W465133137115.5115.5-18-13.516.14.830.975.891.18-0.06-1.03-0.01-1.1150.3+0.112.32-0.0200.22
25W455142.5142.5132133.5-9-6.327.372.310.463.160.63+0.17-0.52-0.04-0.3950.4+0.012.21-0.010.031.36
25W445154.5157.5139.5142.5-8.5-5.6311.96.481.39.71.94-0.16+0.19-0.17-0.1450.2-0.362.1900.041.78
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
25W434151.5154146.5151004.973.240.814.881.22+0.450+0.01+0.4650.2-0.142.56-0.020.041.68
25W425148158146151-4-2.587.745.681.148.61.72+0.03-0.17-0.01-0.1549.9-0.062.69-0.010.062.38
25W413154160142155+8+5.4412.26.522.179.923.31-0.77+0.1+0.08-0.5849.9+0.232.74+00.072.66
25W404135147131.5147+14.5+10.911.73.550.8951.25+0.17+0.18+0.02+0.3650.5-0.012.51+0.040.072.75
25W395150151131.5132.5-17.5-11.7133.940.795.521.1+0.58-0.3-0.18+0.150.4-0.832.53+00.020.95
25W385142.5155138150+7.5+5.2611.95.0217.441.49-1.15+0.1+0.25-0.849.8+0.223.36-0.030.020.65
25W375152.5157141.5142.5-9-5.9410.25.61.128.261.65-0.48-0.08-0.03-0.5950.8+0.113.14-0.010.061.78
25W365168169148.5151.5-16.5-9.8212.28.031.6112.62.51+0.51+0.45-0.11+0.8550.9-1.053.03-0.10.072.18
25W355164.5173158168+7+4.359.3211.72.3419.33.86-1.89+0.07+0.12-1.6950.4+0.714.08-0.010.174.2
25W345174174155.5161-11-6.410.811.72.34193.8+0.17-0.57-0.13-0.5351.9-0.763.37-0.040.185.37
25W335165178157.5172+7.5+4.5612.521.14.2235.47.08+1.6-0.08-0.52+0.9951.9-0.64.14-0.010.225.44
25W325131169130.5164.5+36+283033.66.7251.610.3+1-0.15+0.48+1.3450.4+2.464.74+0.230.245.01
25W315121.5128.5116.5128.5+7.5+6.29.923.60.724.410.88-0.040-0.04-0.0849.4+0.472.28+0.010.010.39
25W305121139120121+0.5+0.4115.8112.1914.22.84-0.89+0.14+0.04-0.7149.3+0.451.81000
25W295119.5121.5116120.5+0.5+0.424.582.830.573.370.67+0.17+0.16+0.04+0.3750-0.361.36-0.0600
25W285128135114120-9-6.9816.312.12.42153.01-0.16+0.01-0.04-0.1950+0.371.72-0.070.063.42
25W275123.5133.5118129+5.5+4.4512.611.22.23142.8+0.95+0.16+0.22+1.3350-0.151.35+00.139.84
25W265108.5134108.5123.5+12.5+11.32323.54.729.85.96-0.89+1.14-0.01+0.2449.3+0.361.5+0.090.138.81
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
25W25598.112997.5111+13.7+14.132.429.55.934.66.91-2.15+2.2+0.05+0.1149.9+0.11.13+0.040.043.53
25W24596.710089.297.3+2.5+2.6411.42.310.462.190.44-0.72+0.33-0.03-0.4151.8+0.291.03+000.19
25W23594.49790.394.8+0.3+0.327.090.760.150.710.14-0.15+0.140-0.0252.4+0.010.74000.13
25W22496.997.594.294.5-2.8-2.883.390.270.070.260.06-0.090-0.01-0.152.5+0.010.73000.14
25W21596.898.994.597.3+0.6+0.624.551.140.231.10.22+0.17-0.050+0.1253.5-0.010.72000.14
25W20593999396.7+3.9+4.26.471.350.271.30.26-0.0200-0.0353.4+0.050.73000.14
25W19591.792.987.592.8+0.2+0.225.830.870.170.780.16+0-0.1+0.01-0.0853.4-0.010.68000.15
25W18491.193.890.792.6+1+1.093.380.660.170.610.15-0.01+0+0-0.0153.4-0.050.69000.14
25W17590.99486.991.6-0.4-0.437.720.80.160.730.15-0.16+0-0.02-0.1853.4+0.080.75000.13
25W1658998.487.292+4.3+4.912.81.520.31.410.28-0.18+0.18-0.01-0.0153.5+0.020.67+000.15
25W15590.990.978.687.7-13.3-13.212.22.080.421.750.35-0.19+0.14-0.05-0.153.7-0.160.65000
25W143100.510299.1101-2.5-2.422.80.790.260.790.26-0.05-0.040-0.0953.8-0.070.81000.37
25W135111114.5103.5103.5-7-6.339.951.550.311.70.34-0.29+0.08+0.03-0.1753.9+0.060.88-0.0100.45
25W125117.5117.5110.5110.5-8.5-7.145.882.190.442.490.5-0.4+0.05-0.01-0.3654.1+0.030.83+00.011.21
25W115108.5119.5101.5119+10.5+9.6816.63.960.794.470.89+0.38+0.43+0.02+0.8354.5-0.10.8+00.011
25W105110111.5106.5108.5-1-0.914.570.90.180.980.2-0.06+0.01-0.01-0.0654.2-0.020.89000.56
25W094110113.5109.5109.5-2-1.793.592.380.592.620.66-0.26+0.03+0.01-0.2354.3-0.040.91000.55
25W085114.5114.5107111.5-2.5-2.196.582.260.452.480.5-0.160+0.03-0.1454.6+0.050.95+000.53
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
25W075110114105114+7+6.548.413.930.794.360.87+0.37+0.26-0.01+0.6254.8-0.040.9+000.45
25W06510111398.5107+3.5+3.381420.42.120.42-0.22+0.05-0.01-0.1854.4+0.070.94+000.32
25W043105.5106100.5103.5-2-1.95.210.560.190.580.19-0.13-0.020-0.1554.5+0.030.87000.23
25W03510310699.7105.5+2+1.936.091.090.221.120.22+0.340+0.01+0.3554.6+0.010.84+000.36
25W025107.5109102.5103.5-4-3.726.050.970.191.020.2+0.0300+0.0354.4-0.110.83+000.24
25W014108111106.5107.5-0.5-0.464.170.850.210.910.23-0.050-0.02-0.0754.3-0.010.95000.11
24W525109.5111.5106.5108+0.5+0.474.650.850.170.920.18+0.21-0.06+0+0.1654.4-0.020.95000.1
24W515112.5112.5106.5107.5-5-4.445.3320.42.180.44+0.65-0.45-0.02+0.1854.2+0.080.9700.010.62
24W505118118.5111112.5-4.5-3.856.411.840.372.10.42+0.5-0.41-0.02+0.0853.6+0.050.8900.011.12
24W495115.5120112.5117+2+1.746.522.540.512.970.59+0.73-0.6+0.04+0.1853.2+0.040.8400.011.55
24W485124125.5112115-8.5-6.8810.91.650.331.950.39+0.43-0.32+0.01+0.1152.5+0.090.8-0.010.022
24W475132.5132.5121.5123.5-8-6.088.371.420.281.760.35-0.22-0.05+0.02-0.2552.2+0.060.72-0.010.023.08
24W465123140120.5131.5+9+7.3515.95.521.17.311.46+0.54+0.2+0.04+0.7852.4+0.050.66+0.020.034.55
24W455130.5133122122.5-9-6.848.371.050.211.340.27-0.2-0.040-0.2452+0.040.6100.012.12
24W444135.5137.5128131.5-2-1.57.120.770.191.010.25+0.080-0.01+0.0852.200.57-0.010.022.61
24W435139141133133.5-5-3.615.781.30.261.770.35+0.06+0.02+0.01+0.0852.1-0.020.5800.023.64
24W425137.5142134.5138.5+0.5+0.365.432.50.53.470.69-0.02+0.08-0.01+0.0552.1-0.210.6-0.010.023.51
24W414125145121.5138+15+12.219.15.651.417.71.93+0.83+0.01+0.01+0.8552.1-0.030.8+0.010.033.48
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W403130132.5120.5123-6.5-5.029.271.080.361.370.46+0.19+0.020+0.2151.4-0.060.83+00.022.16
24W395134143127.5129.5-3-2.2611.74.490.96.071.21+0.65-0.06-0.03+0.5551.2-0.380.8900.021.8
24W384135138130132.5-3.5-2.575.881.860.472.490.62+0.570+0.01+0.5850.7-0.121.27-0.010.021.58
24W375121.5144120136+11+8.819.27.711.5410.42.09-0.9+0.52+0.03-0.3550.3+0.371.38+0.010.031.95
24W3651261321151250013.64.660.935.871.17-0.12+0.38-0.01+0.2550.9-0.361.01+00.021.87
24W355120.5126115125+4+3.319.091.450.291.780.36+0.21+0.06-0.01+0.2651-0.061.38+0.010.021.16
24W345124124.5117121-0.5-0.416.171.780.362.170.43+0.05+0.46-0.02+0.4950.8+0.021.4400.010.69
24W335100123.599.7121.5+22.2+22.4245.291.066.11.22+0.9+0.45+0.04+1.3950.8+0.241.42+0.010.010.91
24W3259210284.599.3+6.6+7.1218.92.220.442.090.42+0.260-0.02+0.2450.2-0.091.18000
24W31589.695.387.292.7+3.6+4.049.091.090.220.990.2+0.24-0.09-0.01+0.1349.9-0.161.27000
24W30310010088.589.1-11.4-11.311.42.90.972.70.9-0.32-0.07+0.02-0.3649.7-0.561.43000
24W295106107.599.2100.5-5.5-5.197.830.780.160.80.16-0.14-0.13+0-0.2750-0.011.99000
24W285110110103.5106-4-3.645.910.610.120.640.13+0.15-0.10+0.0450.2-0.042000
24W275112113.5109110-1-0.94.050.510.10.560.11+0.140+0.01+0.1450.1-0.022.04000.05
24W265113113.5110111-3-2.633.070.290.060.320.06+0.060+0+0.0650-0.12.06000.05
24W255112117112114+2.5+2.244.480.650.130.740.15+0.1400+0.1450+0.012.16000.05
24W244110.5115110.5111.5+1.5+1.364.090.770.190.870.22+0.0900+0.0950-0.012.15+000.05
24W235116.5117109.5110-5-4.356.520.90.181.020.2-0.06-0.020-0.0849.9+0.042.16000
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
24W225114.5115111.5115+1+0.883.070.90.181.030.21+0.250+0+0.2550-0.022.12000
24W215103115.5102114+11.5+11.213.22.590.522.880.58-0.22+0.120-0.149.7+0.52.13000
24W205102102.598.9102.5-0.5-0.493.51.070.211.080.22+0.34-0.01-0.37-0.0449.9+0.021.64000
24W19599.210498.5103+3.8+3.835.540.60.120.60.12+0.05-0.020+0.0349.7-0.021.62000
24W18495.910395.999.2+2.4+2.487.330.710.180.710.18+0.06-0.02+0.01+0.0449.7+0.011.64000.06
24W17595.79895.396.8+0.7+0.732.810.440.090.420.08+0.01-0.03+0.01-0.0249.6-0.051.62+000.31
24W1651051059596.1-7.4-7.159.661.190.241.180.24-0.16-0.130-0.2949.6-0.221.67+000.06
24W155107.5108103.5103.5-4-3.724.190.710.140.750.15+0.080+0+0.0849.7-0.041.89000
24W143107109.5107107.5+1.5+1.422.360.390.130.420.14+0.040+0+0.0449.7-0.021.93000
24W135106.5109104106-1-0.934.670.720.140.770.15-0.0300-0.0349.7+0.021.96000
24W125103108101.5107+3.5+3.386.281.380.281.440.29+0.11+0.05+0+0.1649.7+0.191.94000
24W115107109101103.5-4-3.727.441.10.221.160.23-0.160+0-0.1649.6-0.081.75+000.17
24W105113.5114.5107107.5-5.5-4.876.641.150.231.270.25+0.0500+0.0549.9-0.111.84000
24W094113115112113+0.5+0.442.670.750.190.860.21+0.15-0.04+0+0.149.8-0.121.94000
24W085111117.5111112.5+1.5+1.355.861.970.392.250.45-0.47-0.1+0-0.5749.6+0.042.06000
24W072108112108111+5+4.723.770.970.491.070.54+0.23-0.17+0+0.0650.1-0.062.02000
24W061108108105.5106-1.5-1.42.330.230.230.250.25-0.1200-0.1249.9-0.062.08-0.0100.19
24W055106.5108.5105107.5+1.5+1.423.30.940.1910.2+0.11-0.21+0.01-0.0950-0.052.15-0.010.010.65
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
24W045108108.5105106-2-1.853.241.350.271.440.29+0-0.2+0.01-0.1850+0.052.200.020.91
24W035117.5118108108-9.5-8.098.511.710.341.910.38+0.14-0.3+0.01-0.1650-0.012.15+00.020.93
24W025125125.5117.5117.5-8-6.376.370.960.191.150.23-0.04-0.07+0.03-0.0849.9-0.162.16+0.020.020.79
24W014129.5131125125.5-3-2.334.670.290.070.370.09-0.030+0.05+0.0249.9+0.012.32000.09
23W525126.5132126.5128.5+1.5+1.184.330.370.070.480.1+0.050+0.08+0.135002.32000.09
23W515131131.5126127-4-3.054.20.410.080.520.100+0+050+0.012.32000.09
23W505134134.5129.5131-3.5-2.63.720.440.090.580.12+0.010+0.04+0.0549.9-0.022.31000.09
23W495134.5138133134.5+0.5+0.373.730.580.120.790.16+0.08+0.02-0.02+0.0850-0.032.33000.09
23W485134.5137.5132.5134003.730.420.080.560.11-0.020+0.02049.902.35000.08
23W475132137131.5134+2.5+1.94.180.540.110.740.15+0.06+0.020+0.0850-0.042.36000.08
23W465129136128.5131.5+2.5+1.945.810.760.151.010.2-0.11+0.02+0.06-0.0449.9-0.032.39000.08
23W455121133.5119.5129+8.5+7.0511.61.690.342.150.43-0.04+0.08+0.12+0.1650-0.142.42+00.010.25
23W445121.5122.5113120.5-1-0.827.821.160.231.360.27-0.05-0.03-0.01-0.0950-0.222.56000.16
23W435123.5124.5121121.5-2-1.622.830.450.090.550.11-0.05-0.030-0.0949.902.78000.18
23W425134.5134.5123.5123.5-11-8.188.181.210.241.550.31-0.12-0.07-0.09-0.2849.9-0.062.78+00.010.22
23W413136139134.5134.5-2.5-1.823.280.490.160.660.22+0.04+00+0.0450-0.022.85000.11
23W405137.5139135.5137+1+0.742.570.280.060.380.08+0.0200+0.0249.9-0.022.87000.14
23W394137141134.5136-2-1.454.710.330.080.460.11-0.06+00-0.0650-0.042.88+00.010.24
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
23W385137140.5136138-1-0.723.240.780.161.070.21-0.04+0-0.02-0.0650.1-0.012.93000.1
23W375139.5143.5137139+0.5+0.364.691.080.221.510.3-0.05+0+0.01-0.0450-0.072.94000.1
23W365134.5143133.5138.5+5+3.757.121.450.292.020.4-0.3400-0.3450.1+0.13.01+000.17
23W355132135.5130.5133.5003.750.510.10.670.13-0.03-0.03+0-0.0650.4-0.012.9000.07
23W345133.5135130.5133.5003.370.660.130.880.18+0.09-0.080+0.0150.4-0.032.91000.1
23W335133.5135.5131133.5003.370.510.10.680.14+0.06-0.02-0.01+0.0350.2-0.052.94-0.0100.17
23W325137.5140.5130133.5-5-3.617.581.560.312.090.42-0.4-0.04-0.04-0.4850.2-0.052.99+0.010.010.4
23W314140.5141.5135138.5-1-0.724.660.750.191.040.26-0.13-0.010-0.1450.3-0.173.04-0.0100.1
23W305139.5141136.5139.5+1+0.723.251.150.231.590.32-0.12+00-0.1250.4+0.013.21+0.010.020.47
23W295144.5151135138.5-5.5-3.8211.12.710.543.880.78-0.57+0.19-0.02-0.450.5-0.063.2+000.06
23W285151.5151.5140.5144-10-6.497.143.20.644.720.94-0.38+0.01+0-0.3750.8-0.123.26-0.0100.03
23W275160164153.5154-4-2.536.653.450.695.491.1+0.47-0.3-0.01+0.1651.4+0.123.38-0.010.010.39
23W265152160.5150.5158+6+3.956.584.770.957.431.49-0.06+0.03+0.05+0.0151+0.263.25+00.020.71
23W253146.5155143.5152+5.5+3.757.853.221.074.811.6+0.15-0.25+0-0.151.1+0.79300.020.7
23W245146.5147141.5146.5+2+1.383.813.270.654.730.95-0.15-0.2+0.01-0.3451+0.012.21+00.020.95
23W235133.5147132.5144.5+11.5+8.6510.93.790.765.311.06-0.06-0.44+0.03-0.4751.1+0.442.19+00.020.82
23W225130134.5128.5133+3.5+2.74.631.920.382.520.5+0.07-0.56+0-0.4851.1-0.071.7500.020.97
23W215131134129129.5-1-0.773.831.90.382.510.5+0.13-0.82+0-0.6951-0.021.8200.021.1
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W205129.5133.5128.5130.5+1+0.773.861.870.372.450.49+0.52-0.94+0.03-0.3950.9+0.031.8400.021.14
23W195140.5140.5128129.5-9-6.59.032.290.463.010.6-0.42-0.71-0.01-1.1450.5+0.011.81+0.010.021.32
23W184140.5141.5138138.5-1.5-1.072.50.440.110.610.15-0.01-0.11+0.01-0.1150.7-0.011.800.010.78
23W175136.5140.5134140+3.5+2.564.761.370.271.870.37-0.12-0.39-0.01-0.5250.7-0.061.81+0.010.021
23W165143144.5136136.5-6.5-4.555.941.710.342.40.48-0.29-0.38-0.01-0.6850.8+0.111.86+0.010.010.32
23W155142.5144140143+1+0.72.821.990.42.820.56+0.05-0.84+0-0.7951+0.081.75-0.0300
23W142143.5145141142-2.5-1.732.771.30.651.850.92-0.41-0.58+0-0.9950.9+0.131.67-0.030.031.92
23W135149.5150.5142144.5-5-3.345.693.570.715.161.03-1.17-1.09-0.01-2.2751.3+0.131.54+00.063.84
23W125148.5151143149.5+1.5+1.015.412.840.574.160.83+0.4-0.76-0.01-0.3652.2-0.111.4+00.064.06
23W115148.5149.5144148-0.5-0.343.72.220.443.250.65-0.03-0.91-0.07-1.0251.8-0.181.5200.063.62
23W105151156.5148148.5-1.5-15.672.460.493.770.75+0.01-0.47-0.03-0.4851.9+0.351.7-0.010.063.42
23W093149.5150.5147150+0.5+0.332.340.860.291.280.43+0.02-0.41-0.01-0.451.9+0.091.3400.064.84
23W085149154149149.5003.341.290.261.950.39+0.08-0.22-0.03-0.1851.9+0.051.25+00.065.19
23W075152154147.5149.5-1.5-0.994.31.070.211.610.32+0.02-0.24-0.01-0.2251.9+0.111.200.065.23
23W065153.5156.5150.5151-3-1.953.91.220.241.880.38+0.13-0.14-0.01-0.0251.9+0.081.100.065.75
23W055147156147154+11+7.696.291.990.43.030.61+0.40+0.09+0.4951.8-0.031.0100.066.42
23W032145.5145.5142.5143-2-1.382.070.260.130.370.19-0.08-0.06+0-0.1451.4+01.04-0.010.076.63
23W025145.5147.5143.5145002.761.070.211.550.31+0.08-0.34+0-0.2651.5+0.081.04+0.010.087.23
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
23W014149152143145-4-2.686.040.810.21.190.3-0.1-0.1+0-0.251.5-0.020.9500.077.24
22W535146150142.5149+3+2.055.141.580.322.310.46+0.12-0.27-0.01-0.1651.6-0.010.97+0.010.077.33
22W525150.5151.5143146-5.5-3.635.612.630.533.850.77-0.08-0.48-0.02-0.5851.5+0.070.98-0.010.066.56
22W515153156.5151151.5-2-1.33.581.280.261.970.39-0.100-0.151.5+0.010.9100.077.84
22W505162.5164.5151153.5-8-4.958.362.880.584.520.9+0.02-0.35-0.02-0.3551.6-0.030.89+0.010.078.18
22W495159165157161.5+2+1.255.022.530.514.080.82+0.31-0.13-0.07+0.1151.6+0.030.9300.067.02
22W485157.5162.5154159.5+3+1.925.431.990.43.150.63+0.27-0.01+0.01+0.2851.4-0.090.9+00.077.6
22W475155.5162.5155156.5-0.5-0.324.782.730.554.320.86-0.06+0.05+0.09+0.0951.1+00.9800.076.71
22W465150.5165147.5157+6.5+4.3211.68.561.7113.52.69-0.34+0.26+0.07-0.0251.2-0.090.9800.077.06
22W455149.5153.5147150.5+5+3.444.471.210.241.820.36-0.25+0.08+0.08-0.0951.5+0.081.06-0.020.076.58
22W445147151.5143.5145.5+2.5+1.755.592.410.483.570.71-0.35+0.44-0.01+0.0851.7-0.080.9900.099.01
22W435137.5156135143+2+1.4214.96.121.228.981.8-0.91+1.02+0.01+0.1251.9-0.021.07+0.030.098.54
22W424157.5158.5139141-23.5-14.311.95.171.297.671.92-0.22-1.06-0.11-1.3952.7+0.021.08-0.040.065.55
22W415170180.5164.5164.5-7-4.089.339.191.8415.93.18-0.33+0.39+0.03+0.152.8+0.121.06-0.020.19.48
22W405164.5173156.5171.5+7+4.26107.031.4111.72.34-0.14+0.93-0.25+0.5553.2+0.030.94+0.010.1213
22W395172.5175.5164.5164.5-6.5-3.86.434.30.867.361.47+0.17+0.4+0.06+0.6353.3-0.210.91-0.050.1112.1
22W385173177165.5171+2+1.186.810.42.0817.93.58+0.52+0.72+0+1.2553.2-0.061.12+0.070.1614
22W374153169.5148.5169+16.5+10.813.812.73.1720.55.13+0.7+0.82+0.12+1.6352.8-0.081.18+0.060.097.52
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
22W365154.5162152152.5-8-4.986.233.150.634.90.98-0.24-0.08-0.06-0.3852.1-0.361.26+00.021.99
22W355159166.5157.5160.5-0.5-0.315.595.351.078.651.73-0.1-0.12+0-0.2252.3+0.251.62-0.020.021.48
22W345163163.5150161-0.5-0.318.367.281.4611.42.28+0.34-1.15+0-0.8152.4+0.41.37+0.010.043.28
22W335154.5168.5144161.5+2+1.2515.412.52.519.83.97+1.44-1.32+0.05+0.1752.1+0.030.97+0.020.033.2
22W325174177.5156.5159.5-13.5-7.812.13.560.715.911.18-0.45-0.16-0.12-0.7250.9+0.150.94-0.030.011.49
22W315169177161173+5.5+3.289.557.961.5913.62.71-0.04+1.14+0.07+1.1651.2-0.160.79+0.040.045.44
22W305163169.5161167.5+5+3.085.234.860.978.041.61+0.2+0.29+0.19+0.6851.2-0.20.95-0.0800.42
22W295176179161162.5-9.5-5.5210.510.62.1117.93.58-0.4+1.02-0.14+0.4851.3+0.191.15-0.020.087.23
22W285151.5172150172+23.5+15.814.810.22.0316.53.31-0.36+2.07+0.14+1.8451.6-0.070.96+0.040.111
22W275165.5168147.5148.5-15.5-9.4512.58.191.6413.22.63-0.13+0.6-0.07+0.452+0.031.02-0.020.065.95
22W265158165146164+10+6.4912.3112.217.33.47-0.56+0.88+0.07+0.452.1+0.061-0.010.098.62
22W255144159.5142154+7+4.7611.96.11.229.31.86-0.32+1.8+0.02+1.552.5-0.150.93+0.060.110.4
22W245153.5153.5144147-7.5-4.856.154.10.826.091.22+0.76-0.44+0.05+0.3752.8-0.451.08-0.050.043.61
22W234155.5162153154.5005.838.162.0412.93.22-0.47+0.5+0.01+0.0552.3+0.281.5300.096
22W225149158.5145154.5+7.5+5.19.1814.32.8621.74.34-0.41+1.05-0.01+0.6352.6-0.021.25+0.070.17.66
22W215126.5151124.5147+21.5+17.121.14.50.96.361.27+0.16+0.39+0.04+0.5953+0.211.27+0.020.032.05
22W205127129121.5125.5-3-2.335.841.010.21.250.25+0.100+0.152.8+0.051.06+000.38
22W194124.5134124.5128.5+3.5+2.87.60.70.180.910.23-0.02+0.06+0+0.0452.7-0.031.02000.29
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
22W185136136121125-15-10.710.71.370.271.740.35-0.33-0.080-0.4152.7+0.021.05+000.29
22W175141.5146.5139140-4-2.785.210.880.181.250.25-0.05-0.05+0-0.15301.02-0.0200
22W165140150131.5144+3.5+2.4913.22.910.584.120.82-0.16+0.220+0.0553-0.051.02+00.021.85
22W153145.5148.5139140.5-8-5.396.41.050.351.490.5-0.4400-0.4453.1+0.021.08+0.010.021.58
22W145143.5159.5140.5148.5+4+2.7713.12.450.493.70.74+0.03-0.03+0.01+0.0153.5+0.111.06-0.0100.38
22W135148150.5143144.5-2.5-1.75.11.340.271.970.39-0.37-0.020-0.3853.5+0.050.96+00.011.36
22W125151.5151.5138.5147-1.5-1.018.751.170.231.680.34+0.2-0.04-0.06+0.153.7-0.040.900.011.22
22W115155156145148.5-11.5-7.196.881.770.352.660.53-0.24-0.03-0.18-0.4653.6-0.050.94+0.010.011.27
22W104162.5164.5158.5160-0.5-0.313.740.50.120.810.2-0.060+0.08+0.0253.9-0.060.99000.3
22W095163166160.5160.5-3-1.833.360.740.151.210.24-0.120+0.02-0.1154-0.021.05000.29
22W085163.5169160.5163.5-4-2.395.070.990.21.620.32-0.15-0.01+0.06-0.154.1+0.021.07000.28
22W075156.5176.5156167.5+11.5+7.3713.11.690.342.820.56-0.28+0.02+0.04-0.2254.2+0.071.04000.29
22W053154.5156.5150.5156003.850.510.170.780.26-0.09-0.1-0.03-0.2254.3-0.040.97-0.0100.31
22W045158163155156-3-1.895.031.320.262.080.42-0.18-0.27+0.02-0.4454.5+0.041.01+00.010.89
22W035171171156.5159-11-6.478.531.310.262.140.43-0.35-0.19+0.01-0.5354.600.98000.41
22W025182.5183170170-11-6.087.180.650.131.140.23-0.1200-0.1255-0.030.9800.010.61
22W014178.5182177.5181+2.5+1.42.520.360.090.650.16+0.04-0.010+0.0355.1+0.041.01+00.010.79
21W525177180175178.5+2.5+1.422.840.270.050.480.1+0.02-0.010+0.0155.1+0.010.9700.010.72
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
21W515180.5180.5174.5176-4.5-2.493.320.490.10.880.18+0.0100+0.015500.9600.011.04
21W505176.5183174.5180.5+3.5+1.984.80.920.181.660.33-0.04-0.01+0.01-0.0355-0.030.9600.011.04
21W495173184173177-1-0.566.181.140.232.030.41+0.01-0.14-0.05-0.18550100.011.1
21W485191191177.5178-10.5-5.577.162.060.413.810.76+0.4+0.04-0.15+0.2955.1-0.171-0.020.011.3
21W475173.5193172188.5+17+9.9112.25.0219.281.86+0.89+0.5+0.16+1.5654.8-0.081.17+0.030.032.9
21W465172174.5170171.5-0.5-0.292.620.790.161.360.27-0.24+0+0.02-0.2254+0.11.25-0.0100.32