≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5608 四維航 / K線圖(日)

5608 四維航

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.5515.2-0.65-4.28%5.59%14.214.8514
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,0374,371萬1,2562.42張/筆14.390.58145.50.77
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)
1,5052,335萬8361.8張/筆15.51-0.1 (-0.65%)

連續漲跌: 連5跌  ( -2.05元 / -12.35%)

財報評分: 最新36分 / 平均47分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 四維航Q3營收季增27.9%獲利升　旗下綠舞飯店H2業績估增一成 (ETtoday新聞雲 10/18 07:00)

• 四維航下半年業績好轉　地緣政治對散裝船影響估小於其他船型 (ETtoday新聞雲 09/24 18:28)

• 四維航受邀參加由富邦證券舉辦之法人說明會。 (公告訊息 09/23 15:52)

• 四維航旗下綠舞H2有國旅補助估業績增逾一成　母公司獲利將加高 (ETtoday新聞雲 08/31 17:34)

• 航海王衝浪！裕民高掛漲停　聚焦航運股ETF 00960創新高 (ETtoday新聞雲 08/25 10:24)

• 〈台股開盤〉開低一度跌逾500點退守月線 靠航運、金融股奮力撐盤 (Anue鉅亨 08/25 10:20)

• 四維航因列注意股公告7月獲利年增161%　H2新船與國旅補助添業績 (ETtoday新聞雲 08/24 20:46)

• 四維航提前開獎！7月每股賺0.07元　稅後純益年增161% (ETtoday新聞雲 08/24 16:20)

• 因四維航有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 08/24 15:49)

• 〈台股開盤〉無量待變？台積電等權值股熄火 站穩4萬5小漲小跌整理 (Anue鉅亨 08/24 09:55)

• 〈熱門股〉運價居高海運業揚帆 航海王4檔周漲幅2成上下 (Anue鉅亨 08/22 09:52)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 快訊／台股開低走高收漲291點重回45k　台積電漲35元收2410 (ETtoday新聞雲 08/21 13:38)

• 航運股5檔漲停！唯一聚焦00960刷新高　00981A新建倉慧洋-KY (ETtoday新聞雲 08/21 12:29)

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

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 台積電最後一單4015張跌20元收2380　台股跌548點46K得而復失 (ETtoday新聞雲 08/18 13:35)

• 航海王開帆！萬海重返百元俱樂部　散裝也2檔漲停 (ETtoday新聞雲 08/18 13:13)

• 四維航H1EPS0.32元轉盈　綠舞減虧、推中秋與教師節優惠專案 (ETtoday新聞雲 08/11 20:04)

• 四維航對全資孫公司VALOR背書保證已達公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款之公告規定 (公告訊息 08/11 18:44)

• 四維航董事會通過2026年第2季合併財務報告 (公告訊息 08/11 18:44)

• 四維航2026年第2季合併財務報告董事會預計召開日期為 2026年8月11日 (公告訊息 08/03 17:29)

• 代子公司 DONG LIEN 依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規定公告 (公告訊息 07/06 17:58)

• 〈台股盤後〉海運、塑化及紡織神救援急拉900點收漲36點 單周大漲2208點 (Anue鉅亨 07/03 14:19)

5608 四維航 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,234日
成交價: 14.55元 (-0.65元/ -4.28%)成交張數: 3,037張成交金額: 4,371萬元
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1980低
近54日新低
連5跌
(-2.05元/ -12.3%)
第1300高
近3日新高
第2031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
14.55元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價15.416.616.316.5513.2515.1517.418.117.943.38.583029.517.6
漲跌價-0.85-2.05-1.75-2+1.3-0.6-2.85-3.55-3.35-28.75+5.97-15.45-14.95-3.05
漲跌幅-5.52%-12.3%-10.7%-12.1%+9.81%-3.96%-16.4%-19.6%-18.7%-66.4%+69.6%-51.5%-50.7%-17.3%
振幅12%15.7%16.9%19.9%46%44.2%45.7%57.2%69%93.1%840%240%264%39.5%
成交張數6,5311.09萬1.68萬3.57萬42.9萬52.1萬86.9萬165萬286萬694萬1,468萬1,515萬1,803萬72萬
成交金額9,723萬1.67億2.64億5.83億74.6億87.9億150億297億557億2,032億5,178億5,273億6,650億123億
週轉率1.68%2.81%4.32%9.18%110%134%223%423%735%1782%3771%3892%4631%185%

* 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
'26/11/0614.214.851414.55-0.65-4.285.593,0371,2562.420.44+3670+38+4057.47-1595,897-142894.9
'26/11/0515.6515.8515.1515.2-0.1-0.654.581,5058361.80.23-70.60+2-68.67.33+466,056-163035
'26/11/0415.4515.714.8515.3-0.1-0.655.521,9881,0181.950.3+7130-41+6727.37-1066,010-13195.31
'26/11/0316.316.315.415.4-0.95-5.815.53,1521,8591.70.5-58800-5887.24-966,116+33205.23
'26/11/0216.616.616.216.35-0.25-1.512.411,2577761.620.21-2300+2-2287.4+1356,212-243175.1
'26/10/3016.4516.6516.216.6+0.2+1.222.742,0721,03520.34+83700+8377.51+246,077+83415.61
'26/10/2916.516.5516.3516.4-0.1-0.611.217754421.750.13+20400+2047.32-246,053-103335.5
'26/10/2816.616.7516.4516.5-0.1-0.61.818085831.390.13+50.100+50.17.31-616,077+163435.64
'26/10/2716.416.616.216.6+0.35+2.152.461,2696501.950.21+64000+6407.31-516,138+253275.33
'26/10/2216.4516.5516.2516.25-0.05-0.311.849674931.960.16+49400+4947.21-626,189-43024.88
'26/10/2116.4516.516.2516.3+0.1+0.621.546946051.150.11+2000+6+2066.98+166,25103064.9
'26/10/2016.6516.716.216.2-0.45-2.732,0801,3071.590.34-96600-9667.02+676,235-373064.91
'26/10/1916.816.816.516.65-0.15-0.891.791,0716331.690.18-11500-1157.28-56,168+73435.56
'26/10/1616.6517.0516.6516.8+0.15+0.92.42,3189452.450.39+1,2810-3+1,2787.38-1046,17303365.44
'26/10/1516.91716.6516.65-0.35-2.062.062,1591,2881.680.36-3690-7-3767.29+2496,27703365.35
'26/10/1417.117.316.9517+0.05+0.292.062,0489982.050.35+4050+20+4257.35-1176,028-13365.57
'26/10/131717.116.816.95-0.05-0.291.762,4321,3601.790.41+5340-3+5317.26-916,145+153375.48
'26/10/1216.6517.2516.6517+0.5+3.033.645,0512,3772.120.86+9730+11+9847.13+66,236+313225.16
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
'26/10/0816.5516.616.416.5-0.05-0.31.211,0566671.580.17-10.50-1-11.56.92-996,230-52914.67
'26/10/0716.716.816.5516.55-0.15-0.91.51,5281,0221.490.25-3480-113-4616.91+276,329-52964.68
'26/10/0616.817.216.716.7-0.1-0.62.982,0941,5071.390.35-1970+10-1876.97-1536,30203014.78
'26/10/0517.4517.4516.7516.8-0.35-2.044.082,5531,9061.340.43-5790+29-5507.09-1036,455-223014.66
'26/10/0217.117.316.9517.15+0.15+0.882.062,1741,0692.030.37+1,1070+2.28+1,1097.23-46,558+163234.93
'26/10/011717.116.717+0.05+0.292.361,7368202.120.29+99.80+88+1886.96+1396,562-13074.68
'26/09/3016.8516.9516.7516.95+0.25+1.51.21,4807611.940.25+5960-7+5897.09-596,423-113084.8
'26/09/2916.951716.616.7-0.3-1.762.352,4521,4131.740.41+39.70+19+58.76.9+1016,482-173194.92
'26/09/2417.217.216.817-0.2-1.162.332,4391,1702.080.41+4910+0.58+4927.1+246,381-113365.27
'26/09/2317.317.317.0517.2+0.05+0.291.461,6418361.960.28+44700+4477.04-146,357-33475.46
'26/09/2217.1517.417.0517.15002.042,4821,3051.90.43+1,2830-0.06+1,2836.96-1516,371+13505.49
'26/09/2116.917.2516.7517.15+0.25+1.482.962,8751,3722.10.49+1,1510+3+1,1546.69-1896,522+33495.35
'26/09/1816.917.0516.716.9002.072,0611,0212.020.35+3160+3.9+3206.42-586,711+133465.16
'26/09/1716.516.916.316.9+0.25+1.53.63,6031,8121.990.6+6480+5+6536.35-536,769+93334.92
'26/09/1616.2516.916.2516.65+0.35+2.153.993,2911,5522.120.55+32.40+192+2246.16+306,822+53244.75
'26/09/1516.516.616.216.3-0.3-1.812.412,3461,3281.770.38+3980-203+1956.15-1186,792-193194.7
'26/09/1416.8516.8516.4516.6-0.15-0.92.391,5169081.670.25-1450+1.71-1446.22+236,910-1273384.89
'26/09/1116.7517.316.7516.75-0.15-0.893.254,5142,5431.770.77+6570+4.77+6626.08-1656,887+1134656.75
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
'26/09/1017.2517.6516.7516.9-0.4-2.315.26,4933,7781.721.11-1,0910-4.02-1,0955.89+2077,052-253524.99
'26/09/0917.0517.316.9517.3+0.05+0.292.033,4371,4882.310.59+2110-0.05+2106.17+1366,845-73775.51
'26/09/0817.317.317.0517.25-0.05-0.291.452,3921,1092.160.41+30600+3066.16-336,709-183845.72
'26/09/0717.1517.351717.3+0.1+0.582.033,9631,7282.290.68+6960+9.94+7066.12-1956,742-44025.96
'26/09/0417.6517.951717.2-0.25-1.435.449,8505,0901.941.71-2,19900-2,1996.05+466,937-364065.85
'26/09/0317.317.7517.1517.45+0.95+5.763.6413,2375,8292.272.31+4,2130+26+4,2396.52-836,891+454426.41
'26/09/0216.716.9516.4516.5-0.2-1.22.994,3951,9202.290.73+5640+1.99+5665.45-1936,974-223975.69
'26/09/0116.9517.0516.6516.7-0.25-1.472.364,7272,4131.960.8+5110+2.66+5145.27-2597,167-414195.85
'26/08/3116.9517.516.816.95+0.25+1.54.197,7834,0491.921.33-8100+1.5-8095.14+1827,426+94606.19
'26/08/2816.9516.9516.4516.7-0.2-1.182.965,8892,7962.110.98+4760+3+4795.41-1747,244-354516.23
'26/08/2716.5517.0516.4516.9-0.15-0.883.5211,7694,6922.511.97-3270+11.5-3155.18-1,5437,418-914866.55
'26/08/2618.118.4516.7517.05-1.05-5.89.3923,19110,8922.134.02-7630+26-7375.25-2,1678,961-4735776.44
'26/08/2517.9519.4517.818.1+0.1+0.569.1755,36621,8472.5310.4-8380-107-9445.46+98111,128+471,0509.44
'26/08/2419.0519.51818-0.75-4847,06718,9832.488.81-2,8990-18-2,9175.52+1,04710,147+2531,0039.88
'26/08/2117.1518.7516.818.75+1.7+9.9711.454,90622,0042.510+1670-1.13+1666.11+3,5289,100+2637508.24
'26/08/2018.3518.3516.617.05-0.45-2.571036,80713,7402.686.29-4,1630-52-4,2155.95+8695,572-1504878.74
'26/08/1916.217.515.617.5+1.55+9.7211.936,19412,1102.996.04+2,4740+68+2,5426.86+8154,703+44363713.5
'26/08/1814.6515.9514.5515.95+1.45+109.6614,6295,2392.792.27+2,7220+20+2,7426.11+413,888+791944.99
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
'26/08/1714.214.514.114.5+0.4+2.842.842,4511,1302.170.35+9230+165+1,0885.46-323,847+121152.99
'26/08/141414.213.8514.1+0.1+0.712.51,3858161.70.19+33.50+71+1055.28+523,879-61032.66
'26/08/1314.414.413.9514-0.3-2.13.158856091.450.12-1650+1-1645.28+163,827+31092.85
'26/08/1214.6514.7514.314.3+0.35+2.513.232,0099912.030.29+78.900+78.95.28+343,811+11062.78
'26/08/1114.114.1513.8513.95-0.15-1.062.138676021.440.12-7200-725.31+413,777-11052.78
'26/08/1013.414.1513.414.1+0.85+6.425.662,7891,2612.210.39+1,19400+1,1945.47-2103,736+251062.84
'26/08/0713.313.3513.1513.25001.517164791.490.09-68.400-68.45.16+113,9460812.05
'26/08/0613.3513.3513.113.25001.898254501.830.11+1110-2+1095.18+163,9350812.06
'26/08/0513.3513.513.1513.25002.641,34067020.18-11200-1125.15-1473,9190812.07
'26/08/0413.113.313.0513.25+0.05+0.381.895643461.630.07+1320-5+1275.19-374,0660811.99
'26/08/0313.0513.2512.8513.2+0.15+1.153.075693941.440.07+1390-15+1244.97-24,1030811.97
'26/07/3113.113.351313.05+0.15+1.162.711,2385332.320.16+3350+2+3374.86+194,105-2811.97
'26/07/3013.0513.112.812.9-0.1-0.772.311,1175072.20.14+2010+5+2064.88+224,086+2832.03
'26/07/2913.3513.412.813-0.35-2.624.493,0731,2562.450.4-1000-21-1214.84-1514,064-1811.99
'26/07/2813.613.613.313.35-0.3-2.22.21,1066321.750.15+1400-22.8+1174.83-904,215+5821.95
'26/07/2713.8513.913.613.65-0.1-0.732.189345051.850.13-690+3-664.78-104,3050771.79
'26/07/2413.7513.8513.6513.75+0.1+0.731.471,1125681.960.15+610-2+594.7+34,315+42771.78
'26/07/2313.9514.0513.5513.65-0.2-1.443.611,2097151.690.17-3270+50.8-2764.67+214,3120350.81
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
'26/07/221414.113.813.85002.171,1155372.080.16+1760-7+1694.75+364,2910350.82
'26/07/2113.7514.0513.713.85+0.25+1.842.579675691.70.13+20400+2044.76-34,255-5350.82
'26/07/2013.713.913.413.6+0.05+0.373.691,9678962.20.27+1120+7+1194.7-4974,258+5400.94
'26/07/1714.2514.2513.5513.55-0.75-5.244.93,3621,7341.940.46-1,7080+3.02-1,7054.53+184,755+33350.74
'26/07/1614.4514.4514.2514.3-0.15-1.041.383914350.90.06-39.10+2.98-36.14.91+354,737020.04
'26/07/1514.2514.5514.214.45+0.35+2.482.487496501.150.11+29800+2985.01+14,702+120.04
'26/07/1414.614.6514.0514.1-0.35-2.424.151,7597952.210.25-4860+9.14-4774.9+164,701010.02
'26/07/1314.814.8514.4514.45-0.15-1.032.747014321.620.1+65.60+2+67.64.97+84,685-210.02
'26/07/0914.914.914.5514.6-0.15-1.022.376833901.750.1+100-3+7.044.97-64,677030.06
'26/07/0814.714.914.4514.75+0.25+1.723.11,3706362.150.2-2440-7-2515.21-134,683+230.06
'26/07/0715.0515.114.414.5-0.45-3.014.681,4868691.710.22-1590+7-1525.16+364,696010.02
'26/07/0614.9515.414.914.95+0.15+1.013.381,9069242.060.29+21200+2125.23-754,660010.02
'26/07/0314.2514.914.2514.8+0.55+3.864.562,6651,2412.150.39+4350+1+4365.19-1144,735010.02
'26/07/0214.2514.414.1514.25001.759856121.610.14+20800+2085.07-34,849-210.02
'26/07/0114.314.414.1514.25001.759954922.020.14+2740-2.99+2715.07-64,852+230.06
'26/06/3014.214.314.1514.25+0.1+0.711.061,1096011.850.16-61.300-61.34.98+84,858010.02
'26/06/2914.314.314.114.15+0.05+0.351.428585931.450.12-680-0.16-68.24.95+124,850010.02
'26/06/2614.514.6514.114.1-0.5-3.423.771,7121,0391.650.24-8090-2.84-8114.77-164,838010.02
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
'26/06/2514.6514.7514.514.6+0.1+0.691.727254371.660.11-560+3-534.93-494,854010.02
'26/06/2414.614.7514.514.5-0.1-0.681.718885041.760.13+28.800+28.84.94-434,903010.02
'26/06/2314.814.8514.614.6-0.2-1.351.691,2387011.770.18+310-18.2+12.85-294,946-110.02
'26/06/2214.951514.714.8-0.1-0.672.011,6728282.020.25+1310+3+1344.99-44,975020.04
'26/06/1815.1515.214.914.9-0.2-1.321.999247161.290.14-2940-2-2965.08-114,979-320.04
'26/06/171515.2514.7515.1+0.2+1.343.361,1515971.930.17+1480+3+1515.15-214,989-550.1
'26/06/1615.415.414.8514.9-0.2-1.323.641,1176431.740.17-1670-1-1685.18+645,0100100.2
'26/06/1515.415.5515.0515.1003.311,2387481.660.19+36.40+3+39.45.22+1374,9460100.2
'26/06/1214.915.414.915.1+0.2+1.343.361,9807882.510.3+3910+1+3925.19-1454,809-3100.21
'26/06/1114.814.914.5514.9+0.1+0.682.361,0626141.730.16+1970-18+1795.08-764,954-1130.26
'26/06/1015.115.114.814.8-0.25-1.661.991,2006241.920.18+2280-3+2255.02+515,030-1140.28
'26/06/0914.6515.214.6515.05+0.4+2.733.751,5228441.80.23-1670-3-1705.01+404,979+1150.3
'26/06/0814.114.7514.0514.65-0.4-2.664.651,3967501.860.2+2310-40+1915.09-524,939+12140.28
'26/06/0515.0515.3515.0515.05+0.1+0.672.012,7311,0832.520.41-290-5-345.03+124,991020.04
'26/06/0415.115.114.8514.95-0.1-0.661.661,4316302.270.21-38000-3805.02+74,979-320.04
'26/06/0314.8515.214.615.05+0.3+2.034.073,1001,3102.370.47+31400+3145.15-1334,972+350.1
'26/06/02151514.514.75-0.25-1.673.332,4281,2961.870.36-43600-4365.09-325,105+120.04
'26/06/0114.415.1514.3515+0.65+4.535.573,8711,7772.180.58+6470+6+6535.17+1625,137010.02
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
'26/05/2914.514.514.314.35+0.05+0.351.41,1766361.850.17+400+45.01+184,975-110.02
'26/05/2814.5514.614.314.3-0.15-1.042.081,1456251.830.17+19100+1915.07-224,957-120.04
'26/05/2714.6514.714.3514.45-0.2-1.372.391,7258272.090.25-11.80-50-61.85.03-254,979+130.06
'26/05/2614.714.8514.514.65+0.1+0.692.412,1557602.840.32-44800-4485.02-1095,004-120.04
'26/05/2514.314.714.114.55+0.3+2.114.213,0051,2332.440.43+3750-8.32+3675.09-1095,113030.06
'26/05/2214.514.5514.214.25-0.1-0.72.441,7198222.090.25-5580-1.73-5604.99+1995,222030.06
'26/05/2114.2514.414.1514.35+0.15+1.061.761,0115331.90.14+1680-5.77+1625.1+95,023+130.06
'26/05/2014.3514.5514.214.2002.469874882.020.14-5400-545.05+115,014020.04
'26/05/1914.2514.4514.214.2-0.05-0.351.751,05052520.15+7500+755.06+35,003020.04
'26/05/1814.1514.351414.25+0.1+0.712.471,0445431.920.15+3550-6.21+3485.04+155,000020.04
'26/05/1514.6514.714.1514.15-0.45-3.083.771,8811,1071.70.27-4830-18.5-5014.95-794,985020.04
'26/05/1414.8514.8514.614.6-0.15-1.021.691,5868061.970.23-1230-15.8-1395.01-535,064020.04
'26/05/1315.0515.114.7514.75-0.3-1.992.331,5128231.840.22-5490-9.8-5595.03+185,117-120.04
'26/05/1215.2515.2514.9515.05-0.1-0.661.981,7737462.380.27+470-6+415.16-225,099030.06
'26/05/1115.115.314.9515.15002.312,1098342.530.32+2020-11+1915.1-675,121+130.06
'26/05/0815.5515.5515.0515.15-0.4-2.573.222,2881,2231.870.35-1,1350-0.5-1,1364.99+105,188+120.04
'26/05/0715.715.7515.415.55+0.05+0.322.261,2797201.780.2+2020-1+2015.2+565,178010.02
'26/05/0615.4515.5515.215.5+0.2+1.312.291,6319101.790.25+41000+4105.13+45,122010.02
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
'26/05/0515.415.4515.215.3001.637766121.270.12+1110+2+1135+15,118-110.02
'26/05/0415.215.615.215.3+0.1+0.662.639606001.60.15+13400+1345.03+295,117020.04
'26/04/3015.3515.5515.115.2-0.1-0.652.949715491.770.15+1140-1+1134.99-185,088+120.04
'26/04/2915.615.615.2515.3-0.15-0.972.275724581.250.09-1400-144.97+135,106010.02
'26/04/2815.315.515.1515.45+0.2+1.312.38055471.470.12+8900+894.98-335,093-310.02
'26/04/2715.315.314.9515.25-0.05-0.332.291,2767951.610.19+4120+3.21+4154.95-25,126040.08
'26/04/2415.5515.615.215.3-0.25-1.612.571,3406761.980.21-23200-2324.84+1305,128-340.08
'26/04/2315.8515.915.215.55-0.3-1.894.422,7981,5061.860.43-8160-88.9-9054.91+1584,998070.14
'26/04/2216.0516.0515.815.85-0.1-0.631.579736871.420.15-160-0.81-16.85.09-774,840-470.14
'26/04/2115.8516.215.815.95+0.15+0.952.531,4127261.950.23+4020-20.2+3825.09-964,917+9110.22
'26/04/2016.3516.4515.815.8-0.5-3.073.992,9131,5621.860.46-1,4130-15.8-1,4294.97-1605,013-120.04
'26/04/1716.516.6516.316.3-0.1-0.612.137515191.450.12-10700-1075.22-1405,173030.06
'26/04/1616.816.916.416.4-0.05-0.33.041,5598101.920.26+1510+3+1545.25-905,313030.06
'26/04/1516.316.7516.316.45+0.3+1.862.791,9829572.070.33+3810+3+3845.22+1625,403030.06
'26/04/1416.2516.416.116.15-0.05-0.311.851,3928171.70.23-3320+3-3295.12-45,241030.06
'26/04/1316.216.316.116.2001.239736861.420.16+3050+1+3065.24-1095,245030.06
'26/04/1016.5516.5516.116.2-0.15-0.922.751,1838591.380.19-3030-2-3055.16+175,354030.06
'26/04/0916.6516.716.3516.35-0.25-1.512.119865491.80.16-120-1-135.22+35,337030.06
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
'26/04/0816.416.616.316.6+0.35+2.151.851,0145711.780.17+3800+1+3815.25+1745,335030.06
'26/04/0716.2516.416.1516.25001.546224561.360.1+2190+5+2245.25-355,161-230.06
'26/04/0216.516.516.2516.25-0.2-1.221.525824741.230.1+2390-10+2295.26-725,196+250.1
'26/04/0116.316.5516.2516.45+0.45+2.811.888495781.470.14+4080+16+4245.2-305,268+330.06
'26/03/3116.516.551616-0.5-3.033.331,2758681.470.21-1770-60.6-2385.17+285,298000
'26/03/3016.1516.5516.1516.5+0.2+1.232.459117181.270.15+4190-11+4085.22+45,270000
'26/03/2716.516.6516.1516.3-0.3-1.813.011,7649101.940.29-3240-41-3655.16+25,266000
'26/03/2616.91716.616.6-0.35-2.062.361,3131,0201.290.22-2510+0.27-2515.2-15,264000
'26/03/2516.81716.716.95+0.3+1.81.81,0911,3410.810.18+6820+42.5+7255.27-775,265000
'26/03/2416.7516.916.516.65002.41,1201,2660.880.19-1210-0.64-1225.13+265,342000
'26/03/2316.716.7516.516.65-0.35-2.061.471,8711,4131.320.31+1300-3.22+1275.24-245,316000
'26/03/2017.517.651717-0.5-2.863.712,1241,4711.440.37-6870+13.9-6735.23-105,340-4600
'26/03/1917.1517.817.1517.5+0.4+2.343.83,6131,9261.880.63+1,3370-2+1,3355.33-2905,350+9460.86
'26/03/1817.3517.4517.0517.1-0.1-0.582.331,6971,0851.560.29+1990+19.7+2195.07+515,640-1370.66
'26/03/1717.217.516.8517.2+0.2+1.183.822,8801,4641.970.5+1,6130+5.09+1,6185.08-4945,5890380.68
'26/03/1616.5517.316.5517+0.45+2.724.532,7281,6631.640.46+7290-3.85+7254.66-586,0830380.62
'26/03/1316.916.916.516.55-0.35-2.072.372,5041,6811.490.41-1,3340-43-1,3774.51+486,141-148380.62
'26/03/1216.917.216.816.9002.371,9501,3281.470.33+4290-3.24+4264.83-536,093-21863.05
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
'26/03/1116.6516.9516.6516.9+0.3+1.811.812,0031,0761.860.34+600+3.68+63.74.72-366,146+31883.06
'26/03/1016.8517.1516.616.6-0.2-1.193.272,7981,5701.780.47-3130+1.02-3124.71+176,182-191852.99
'26/03/0916.9517.1516.416.8-0.6-3.454.315,0282,8921.740.84-8600-113-9734.78-2046,165-132043.31
'26/03/0617.5517.917.217.4-0.2-1.143.984,2362,3551.80.74-1,3270-13-1,3404.91+1636,369+22173.41
'26/03/0517.7518.717.517.6-0.3-1.686.77,2743,4342.121.3-6960-8.92-7055.35+1356,206+12153.46
'26/03/0419.319.7517.817.9-0.95-5.0410.316,4367,5102.193.06-3,2560+9-3,2475.52-1416,071-142143.52
'26/03/0317.819.117.7518.85+1.2+6.87.6517,5837,3802.383.27+2,6960-20+2,6766.17-266,212+252283.67
'26/03/0218.618.817.5517.65+0.05+0.287.17,5993,4072.231.37-2,30500-2,3055.44+3126,23802033.25
'26/02/2617.617.9517.517.6+0.05+0.282.562,8781,3392.150.51-8030+6.03-7975.87+1215,926-42033.43
'26/02/2517.6518.117.5517.55-0.05-0.283.133,4301,6092.130.61+790-6.69+72.36.06+1915,80502073.57
'26/02/2417.717.917.517.6-0.05-0.282.271,8391,0601.730.32-2900-11-3016.03+185,61402073.69
'26/02/2317.9518.1517.617.65-0.1-0.563.12,8601,3612.10.51-1650+7.77-1576.02+15,596-42073.7
'26/02/1117.8517.9517.6517.75001.691,5057791.930.27+8020-2+8006.03-1445,595+22113.77
'26/02/1017.6517.917.317.75+0.3+1.723.441,96698420.35+1,3060+2+1,3085.86-1615,739+52093.64
'26/02/0917.617.617.217.45002.291,7921,0711.670.31+400+1+415.53-1035,900-22043.46
'26/02/0617.7517.7517.217.45-0.45-2.513.072,1631,2411.740.38-6350-4.31-6395.47-956,003-482063.43
'26/02/0517.918.0517.717.9-0.2-1.11.931,3098231.590.23+140-0.34+13.75.57-436,098-42544.17
'26/02/0417.918.117.6518.1+0.2+1.122.511,8769352.010.34+8970-5+8925.54+16,141+22584.2
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
'26/02/0317.651817.517.9+0.35+1.992.851,6788461.980.3+5850-32+5535.22+886,140+102564.17
'26/02/0218.218.3517.517.55-0.2-1.134.793,0811,4182.170.55-4350-50.1-4855.06-816,052-52464.06
'26/01/3018.118.117.7517.75-0.2-1.111.952,0239222.190.36+2700-0.55+2695.12-766,133-12514.09
'26/01/2918.118.217.817.95-0.1-0.552.223,1251,3662.290.56+7890-2.14+7875.1-806,209+32524.06
'26/01/281919.21818.05+0.35+1.986.7810,3864,4012.361.93-7190+58.5-6604.91+3966,289+12493.96
'26/01/2717.8518.1517.717.7-0.15-0.842.522,0211,0381.950.36+1990+1.01+2005.06+905,89302484.21
'26/01/2617.517.917.4517.85+0.25+1.422.561,6438002.050.29+1,0530-0.36+1,0535.01-615,80302484.27
'26/01/2317.817.8517.3517.6-0.15-0.852.822,4931,1612.150.44-1,2910-5.51-1,2974.73+605,864-62484.23
'26/01/2217.8518.1517.7517.75+0.1+0.572.272,5171,0052.50.45+4930+39.4+5335.07-945,804-12544.38
'26/01/2117.918.0517.6517.65-0.2-1.122.242,1831,0222.140.39+1570+8.79+1664.95-435,898-52554.32
'26/01/2018.1518.217.8517.85-0.15-0.831.942,0751,0302.010.37+770+4.61+81.64.97-2075,941-12604.38
'26/01/1917.7518.217.5518+0.2+1.123.652,5721,1972.150.46+1,4340+27.9+1,4624.95-896,14802614.25
'26/01/1618.0518.0517.717.8-0.15-0.841.951,6419641.70.29-4620+12.7-4494.59+306,23702614.18
'26/01/1517.9518.1517.8517.95+0.1+0.561.681,6928651.960.3+1,0290+50.1+1,0794.73-356,207-12614.2
'26/01/1417.917.9517.717.85+0.1+0.561.411,0706501.650.19+2290+34.4+2634.47+206,24202624.2
'26/01/1318.118.117.617.75-0.25-1.392.781,5029171.640.27-2150-59.1-2744.56+816,222+12624.21
'26/01/1218.118.1517.7518+0.1+0.562.231,7791,0211.740.32+7020+0.69+7034.62-856,141+62614.25
'26/01/0917.818.117.717.9+0.15+0.852.251,4928911.670.27+2310+26.7+2584.71-196,226-42554.1
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
'26/01/081818.1517.717.75-0.25-1.392.52,1321,0322.070.38+1070+383+4904.75-246,24502594.15
'26/01/0717.318.0517.2518+0.8+4.654.653,1521,5831.990.56+1,6700+24.1+1,6944.72-2406,269+12594.13
'26/01/0617.1517.417.1517.2+0.05+0.291.461,5637851.990.2700-6.55-6.554.31-316,509-52583.96
'26/01/0517.517.517.1517.15-0.4-2.281.992,2281,1721.90.38-4950+2.47-4934.28+16,540-282634.02
'26/01/0217.7517.9517.517.55-0.05-0.282.561,3897861.770.25+1910-0.2+1914.45-626,539-52914.45
'25/12/3117.717.8517.517.6-0.05-0.281.981,6837142.360.3-3740+2.5-3714.4-276,601+12964.48
'25/12/3017.817.817.5517.65-0.15-0.841.49556141.560.17+130-11+1.964.49-576,628-22954.45
'25/12/2917.918.0517.7517.8+0.1+0.561.691,1546581.750.21+4010+2.9+4044.48-666,685+12974.44
'25/12/2617.7517.9517.717.7-0.05-0.281.411,0596181.710.19+1100+2+1124.41-36,75102964.38
'25/12/2417.9518.217.717.75-0.1-0.562.81,4007761.80.25-5110+0.86-5104.39+196,754+12964.38
'25/12/2318.1518.1517.817.85-0.2-1.111.948405231.610.15+1560+17.7+1744.52-216,735-62954.38
'25/12/2218.1518.1517.8518.05+0.1+0.561.679746451.510.17+3410-0.18+3414.49-1116,75603014.46
'25/12/1917.81817.717.95+0.1+0.561.681,2686292.020.23-890-7.31-96.34.4-656,867-103014.38
'25/12/1818.318.317.8517.85-0.4-2.192.471,6718811.90.3-3440+17-3274.4+576,932-1563114.49
'25/12/1718.1518.518.0518.25+0.2+1.112.492,0951,2271.710.38+2440-6.72+2374.54+356,87504676.79
'25/12/161818.1517.718.05+0.05+0.282.52,2221,1491.930.4-1590+3.88-1554.85-906,840-334676.83
'25/12/1518.218.3517.818+0.2+1.123.092,7211,4031.940.49-2940+5.09-2894.92-136,930-55007.22
'25/12/1218.118.117.517.8-0.3-1.663.312,0911,2291.70.37-2530+1.3-2525.01-496,943-25057.27
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
'25/12/1117.8518.2517.7518.1+0.4+2.262.823,0741,5332.010.56+1,3250-0.73+1,3245.08+156,992+875077.25
'25/12/1017.8517.9517.717.7-0.45-2.481.383,0041,5111.990.53-7480+0.51-7484.72-626,977-944206.02
'25/12/0917.818.2517.618.15+0.15+0.833.613,8971,7452.230.7-7900+0.47-7904.91+177,03905147.3
'25/12/0818.3518.451818-0.85-4.512.395,5642,7312.041.01-2,1850-15.4-2,2005.08+1847,022-585147.32
'25/12/0520.2520.2518.718.85-1.9-9.167.4726,2879,1402.885.08+43.20-52.8-9.645.61+5966,838-1485728.37
'25/12/0420.1520.7520.1520.75+1.85+9.793.1714,9213,5864.163.09+9280+95.8+1,0245.68-2196,242+6072011.5
'25/12/0319.219.318.5518.9+0.05+0.273.984,8022,3742.020.91+2070+2.04+2095.69-2076,461+1266010.2
'25/12/0218.6519.818.4518.85+0.35+1.897.311,4655,4082.122.2+2,0120-6.24+2,0065.66+1876,668-76489.72
'25/12/0118.6518.9518.518.5+0.2+1.092.465,8202,7632.111.09+3630+0.86+3645.22+2056,481+465510.1
'25/11/2818.5518.718.1518.3+0.15+0.833.033,9061,9971.960.72+8600+2.02+8625.17+1916,276-165110.4
'25/11/2718.3518.3517.818.15-0.15-0.823.013,6021,6242.220.65+1,6120+0.12+1,6125.12-526,085065210.7
'25/11/2618.319.317.818.3+0.75+4.278.559,7814,1012.391.8+1,9780+6.75+1,9854.74-1366,137+16165210.6
'25/11/2517.0517.717.0517.55+0.35+2.033.784,4071,7992.450.77+1,3150+0.52+1,3164.23-3536,273+74917.83
'25/11/2416.7517.416.7517.2+0.55+3.33.93,1961,4712.170.55+5140+1.82+5163.89+2476,626+394847.3
'25/11/2117.217.616.6516.65-0.25-1.485.627,0133,7091.891.2-1,8250-3.73-1,8293.72+2846,379-254456.98
'25/11/2016.4517.416.4516.9+0.5+3.055.793,4761,4102.470.59+1,1600+9.64+1,1704.07-3426,095+104707.71
'25/11/1916.4516.7516.1516.4+0.1+0.613.689997181.390.16-1570+6.44-1513.75-36,437-204607.15
'25/11/1816.416.7516.316.3-0.25-1.512.721,5318761.750.25-82.60+0.14-82.43.77-2046,44004807.45
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
'25/11/1716.8516.9516.4516.55-0.25-1.492.982,5171,2432.030.42-2010-69.9-2713.76-6736,64404807.22
'25/11/1416.817.416.716.8-0.3-1.754.093,8101,7262.210.65-1,3480-71.6-1,4203.8+2127,317-64806.56
'25/11/1317.317.351717.1-0.05-0.292.041,2866741.910.22+2470-7.96+2394.03-787,105+24866.84
'25/11/1217.117.4517.117.15+0.2+1.182.061,1116811.630.19+950-0.93+94.13.99-57,18304846.74
'25/11/1117.2517.2516.9516.95-0.15-0.881.751,1476691.720.2+370-1+364.05+177,188-74846.73
'25/11/1017.317.31717.1001.759175121.790.16+650+30.2+95.24.05-117,17104916.85