≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4755 三福化 / K線圖(日)

4755 三福化

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
122.5117.5+5+4.26%6.81%118124.5116.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5947,233萬600990股/筆121.81.8126.690.71
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)
1,0521.25億1,261835張/筆118.8-12.5 (-9.62%)

連續漲跌: 首日上漲  ( +5元 / +4.26%)

財報評分: 最新49分 / 平均50分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 澄清媒體報導 (公告訊息 10/27 11:30)

• 代子公司三福生醫股份有限公司公告董事會決議通過與美國Ainos Inc.簽署低劑量口服干擾素VELDONA新藥全球授權合約案 (公告訊息 10/08 15:32)

• 〈美光加碼台灣〉今後數年營建支出拚全球前五 美光點名亞翔、帆宣等跟著出海 (Anue鉅亨 10/01 13:39)

• 三福化董事會決議配合子公司三福生醫股份有限公司申請登錄興櫃提撥持股供輔導推薦證券商認購案 (公告訊息 09/09 15:59)

• 三福化董事會通過三福越南擴廠資本支出預算案 (公告訊息 09/09 15:59)

• 三福化董事會通過善化廠建置半導體先進封裝化學品擴廠工程資本支出案 (公告訊息 08/12 15:21)

• 三福化董事會通過2026年第2季合併財務報告 (公告訊息 08/12 15:20)

• 董事會決議不分派2026年第2季盈餘 (公告訊息 08/12 15:20)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/03 15:34)

• 樂天集團獲日本政府1,500億日圓衛星補貼，股價大漲近6% (Investing.com 06/30 06:54)

• 代子公司立福炭酸(股)公司公告處分不動產予關係人 (公告訊息 06/26 15:54)

4755 三福化 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共3,159日
成交價: 122.5元 (+5元/ +4.26%)成交張數: 594張成交金額: 7,233萬元
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816高
近2日新高
首日上漲
(+5元/ +4.26%)
第510高
近4日新低
第484高
近4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
122.5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124.5119120127118.5139107127122.588.127.1--107.5
漲跌價-2+3.5+2.5-4.5+4-16.5+15.5-4.50+34.4+95.4--+15
漲跌幅-1.61%+2.94%+2.08%-3.54%+3.38%-11.9%+14.5%-3.54%0%+39%+352%--+14%
振幅16.1%19.3%19.2%18.1%24.1%46%79%76.5%79.3%187%788%--73.5%
成交張數5,1696,2817,1561.09萬2.19萬5.74萬14.9萬20.2萬32.9萬164萬180萬--14.4萬
成交金額6.63億7.98億9.01億13.8億27.1億75.8億208億274億453億2,618億2,713億--203億
週轉率5.13%6.24%7.11%10.9%21.8%57%148%200%327%1626%1784%--143%

* 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
'26/11/09118124.5116.5122.5+5+4.266.815946000.990.72+82.80+22.8+106
'26/11/06117122117117.5-12.5-9.623.851,0521,2610.831.25-0.060-15.3-15.423.3-1692,588-2350.19
'26/11/05123.5136.5120130+5.5+4.4213.33,5233,1671.114.65+3450+1.74+34623.2+7862,757+22281.02
'26/11/04114.5124.5114.5124.5+11+9.698.818546901.241.05-1270+6.8-12022.7+5931,971+560.3
'26/11/03118121113.5113.5-5.5-4.626.32573480.740.3-92.70-17.4-11022.8+571,378+110.07
'26/11/02117.5121.5117119+1+0.853.813452461.40.41-5.890-1-6.8922.9+971,321000
'26/10/30118119115.5118-2-1.672.922282720.840.27+22.50-24.1-1.6422.9-151,224000
'26/10/29121.5121.5119120-2.5-2.042.04721200.60.09-1400-1422.8+61,239000
'26/10/28121.5123120.5122.5+2+1.662.0756890.630.07-700-722.8+31,233000
'26/10/27123.5123.5117120.5+0.5+0.425.421752080.840.21+1.820-2-0.1822.9+31,230000
'26/10/22125.5126120120-5-44.83374190.80.41-1370+26.9-11022.8-591,227-200
'26/10/21124.5127.5124125+2.5+2.042.864593331.380.58-84.70-1-85.722.9-401,286+220.16
'26/10/20121.5125.5121.5122.5+0.5+0.413.283082891.070.38+1860-4+18223-1381,326000
'26/10/19123123120.5122-3-2.421552680.580.19-160-13-2922.9+51,464000
'26/10/16125129122.5125+2+1.635.284874301.130.61+660+17+8322.9+181,459000
'26/10/15128128.5122.5123-6.5-5.024.635285420.970.66+1040+14+11822.8-501,441-200
'26/10/14124132.5123.5129.5+5.5+4.447.261,0889511.141.42-2820-17.4-29922.7+2571,491+220.13
'26/10/13122124.5122124002.021872140.880.23+0.270+9+9.2723-181,234000
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
'26/10/12125.5126123.5124-3-2.361.972333550.660.29+11.60+3.99+15.623-261,252-400
'26/10/08127.5133126.5127-0.5-0.395.17559160.820.97-1810-17.6-19923-121,278-140.31
'26/10/07134137.5126.5127.5-5.5-4.148.271,6042,5650.632.09-3200+16.5-30323.1+301,290-150.39
'26/10/06123133121.5133+12+9.929.51,1021,2840.861.43+2280+5.53+23323.4+2501,260+660.48
'26/10/05125125121121-1-0.823.282543290.770.31-57.90-2-59.923.2+11,010000
'26/10/02119124.5117122+3+2.526.38947951.121.08+1160-23+93.223.2+1101,009000
'26/10/01118119116119+1+0.852.541551870.830.18+31.30+12+43.323.1-2899000
'26/09/30119120118118001.692623130.840.31+62.70+1+63.723.1+4901000
'26/09/29115.5118.5115118+2.5+2.163.031963070.640.23+80.500+80.523+15897000
'26/09/24114116.5114115.5+0.5+0.432.17791500.530.09-330+3-30230882000
'26/09/23116116.5115115001.3481040.460.06-1200-1223+3882000
'26/09/22117.5117.5114.5115-0.5-0.432.6951600.590.11-1700-1723-2879000
'26/09/21113.5119113.5115.5+2.5+2.214.873612841.270.42-5900-5923-3881000
'26/09/18115115111.5113-1-0.883.073793001.260.43+63.90+4+67.922.9+1884000
'26/09/17115115113.5114+0.5+0.441.321261330.950.14+4.980+3+7.9822.8-4883000
'26/09/16111113.5111113.5+2.5+2.252.251001260.790.11+60+21+2722.8-11887000
'26/09/15111.5112.5111111-0.5-0.451.35871160.750.1-60+1-522.8+1898-100
'26/09/14111111.5109111.5-0.5-0.452.231311770.740.15-240-1-2522.8-11897+110.11
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
'26/09/11112116.5112112-1.5-1.323.963112691.160.36-1070+2-10522.8+2908000
'26/09/10113114113113.5-0.5-0.440.88711630.430.08-270-4-3122.9-4906000
'26/09/09115115.5113.5114-1-0.871.741942220.870.22-23.90-1-24.923-1910000
'26/09/08117117114115-1-0.862.592853440.830.33+35.90-0.31+35.623+1911000
'26/09/07119119115.5116-2-1.692.971242020.610.14-550+2-5323+1910000
'26/09/04117.5118.5116118+2+1.722.16771670.460.09-17.400-17.423-4909000
'26/09/03118.5120.5116116-2.5-2.113.82032720.750.24-31.60-0.56-32.223-37913000
'26/09/02120121.5118.5118.5-1.5-1.252.5621250.50.07-250-0.11-25.123+3950000
'26/09/01117.5120.5117.5120+2+1.692.541401900.740.17+210+18+3923.1-8947000
'26/08/31119119.5117118-2-1.672.081552140.720.18-330-1-3423.2+1955000
'26/08/28119.5124.5119.5120+1+0.844.24003791.060.49-56.100-56.123.2-2954000
'26/08/27119.5121.5118.5119+1+0.852.542783040.910.33-1600-1623.2-16956000
'26/08/26116118.5114118+3+2.613.913572821.260.42+21.80+1+22.823.3+6972000
'26/08/25115.5115.5113.5115-1.5-1.291.72851530.560.1-22.30-1-23.323.20966000
'26/08/24116120.5116116.5+0.5+0.433.883052461.240.36-680-1-6923.3+4966000
'26/08/21115117114.5116+1+0.872.17941170.810.11-10+1023.3-4962000
'26/08/20114.5115.5111.5115+1.5+1.323.522711961.380.31+6400+6423.3+3966000
'26/08/19113.5116.5112.5113.5-0.5-0.443.511391660.840.16+150-3+1223.3-20963000
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
'26/08/18117117.5114114-3-2.562.991372030.670.16-15.20-5.3-20.523.30983000
'26/08/17118118.5117117-1-0.851.271101650.670.13+12.70-2+10.723.4+1983000
'26/08/14119.5119.5118118-1.5-1.261.261441790.80.17-650-4.08-69.123.4+2982000
'26/08/13121121.5119.5119.5001.671551800.860.19+550-5+5023.4-5980-100
'26/08/12119121119119.5+0.5+0.421.681181830.640.14+140+15+2923.3-5985010.1
'26/08/11117.5120116119+0.5+0.423.381591770.90.19-900-923.3-1990010.1
'26/08/10116.5122116.5118.5+4+3.494.84853981.220.58+80+2.16+10.223.3-4991010.1
'26/08/07115115.5113.5114.5-1.5-1.291.721172050.570.13-31+10-2-2323.3-9995010.1
'26/08/06114.5116.5113.5116002.59941490.630.11-1100-1123.3+21,004010.1
'26/08/05115.5117115116+2.5+2.21.764574481.020.53+910+2+9323.301,002010.1
'26/08/04110.5114110.5113.5003.081744950.350.2-230-6.85-29.823.2-31,002010.1
'26/08/03107.5116.5106.5113.5+5.5+5.099.266175131.20.7-77.80-5.89-83.723.2+251,005-710.1
'26/07/31109.5111107.5108+4.5+4.353.383753581.050.41-1260-6-13223.3+95980-180.82
'26/07/30104105.5102103.5-2.5-2.363.33684520.810.38-730-7.26-80.323.4-17885+191.02
'26/07/29112112101106-4.5-4.079.951,0479081.151.09+1200+2.9+12323.3-141902+580.89
'26/07/28112112.5110110.5-4.5-3.912.173564390.810.4-1020-6.98-10923.1-731,043030.29
'26/07/27116116112115-1-0.863.454034790.840.46-1920+0.84-19123.1-91,116+130.27
'26/07/24122122115.5116-8.5-6.835.221,0611,1490.921.24-5440+0.52-54323.2-861,125020.18
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
'26/07/23122.5126122.5124.5+2+1.632.863482941.180.43-52.60+2-50.623.6-151,211020.17
'26/07/22123125122.5122.5002.041512430.620.19-820-6.06-88.123.7+91,226-120.16
'26/07/21123124120.5122.5+1.5+1.242.894533661.240.55+320+1+3323.8+21,217030.25
'26/07/20128128119.5121-5.5-4.356.726237120.870.76+200+3+2323.7-1151,215+230.25
'26/07/17131132126126.5-9-6.644.435566600.840.71-2240-1.23-22523.7-551,330+110.08
'26/07/16136137132.5135.5-1.5-1.093.282502540.980.34+280+0.94+28.923.9-81,385000
'26/07/15132137.5132137+6+4.584.25695351.060.77+80.10-8.75+71.423.9-161,393000
'26/07/14134.5135125131-6.5-4.737.279218951.031.19-1100+6-10423.8-2631,409000
'26/07/13135144135137.5+6+4.566.848899340.951.24+64.20-0.96+63.223.8+1141,672000
'26/07/09134134131.5131.5-2.5-1.871.872153300.650.28-54.800-54.823.7-61,558000
'26/07/08135136130134-0.5-0.374.465114731.080.68-10-0.96-1.9623.7-91,564-300
'26/07/07142.5142.5134134.5-9.5-6.65.95737980.720.79-1710-4.11-17623.7-311,573030.19
'26/07/06137146137144+11+8.276.771,1231,9350.581.6+1540+6.06+16023.9+2651,604+330.19
'26/07/03130135130133+1.5+1.143.82403280.730.32+11.90-1+10.923.7+131,339000
'26/07/02127131.5127131.5+3+2.333.53263670.890.42+33.20-1+32.223.7+51,326000
'26/07/01133133.5127.5128.5-7.5-5.514.411,0501,1070.951.37-36600-36623.7-141,321000
'26/06/30137139.5134.5139.5+4.5+3.333.77684521.71.06-2330-1.03-23424.2+821,335000
'26/06/29135.5136.5133135+2+1.52.631201820.660.16+0.950-0.01+0.9424.4-61,253000
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
'26/06/26137138131.5133-5.5-3.974.695906660.890.79-1320-3.58-13624.4-1021,259000
'26/06/25142142138.5138.5-3-2.122.471863130.590.26-570-1.34-58.324.501,361000
'26/06/24143143140141.5-2.5-1.742.082453520.70.35-33.10-0.5-33.624.6-111,361000
'26/06/23148148143144-3-2.043.44194320.970.61-1310-0.49-13224.6-161,372000
'26/06/22146.5147141.5147+1.5+1.033.783264390.740.47+630+1.62+64.624.8-61,388000
'26/06/18148.5149144.5145.5-1.5-1.023.062553600.710.37-740-0.55-74.524.7+11,394000
'26/06/17144151.5141.5147+3+2.086.945005760.870.74-38.40+4.06-34.324.8+1631,397000
'26/06/16141147141144+3.5+2.494.274915020.980.71+830+0.76+83.824.8+991,234000
'26/06/15141.5143138140.5+0.5+0.363.573824220.90.53+30-37.9-34.924.8+331,135000
'26/06/12136143136140+6+4.485.224915250.940.69+1480-25.8+12324.8+641,102000
'26/06/11133134.5130134+0.5+0.373.373945140.770.52-27.30-3.38-30.724.6-161,038000
'26/06/10138138133133.5-5.5-3.963.66277770.810.85-1340+14.8-12024.6-651,054000
'26/06/09140.5141137.5139-1.5-1.072.494225490.770.59-33+6-10.3-37.324.7-11,119000
'26/06/08134141.5133140.5-7-4.755.766987630.920.95-80.7+3+5.12-72.624.8-551,120000
'26/06/05144149142.5147.5+1.5+1.034.454574700.970.67+87.20-2.67+84.624.8-251,175000
'26/06/04149150.5145.5146-5-3.313.314985530.90.73+72.10-10.7+61.424.7-171,200000
'26/06/03148.5151146151+2.5+1.683.373924900.80.58+670+0.47+67.524.6+271,217000
'26/06/02152.5152.5147148.5-3.5-2.33.626626361.040.99-1030+0.4-10324.6-891,190000
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
'26/06/01151.5155.5148.5152+3+2.014.75185590.930.79+92.2+8-0.53+99.624.7+101,279000
'26/05/29153.5155147149-1.5-15.325036310.80.76-1000-0.77-10124.6-91,269-100
'26/05/28160.5160.5148.5150.5-12-7.387.381,7728,6240.212.73-3190-5.92-32524.7-731,278010.08
'26/05/27156.5165156162.5+7+4.55.792,1502,3220.933.49+8750+9.32+88425+11,351+110.07
'26/05/26154.5159152155.5+2.5+1.634.581,2602,6640.471.96+3420-6.82+33524.2+181,350000
'26/05/25149.5153.5148153+6.5+4.443.751,2092,3150.521.82+372+46+25.8+44423.8-1061,332000
'26/05/22140148.5140146.5+6+4.276.051,1261,1830.951.64+262+65+4.57+33223.4-1741,438000
'26/05/21138.5141136.5140.5+5.5+4.073.335776460.890.81+6+56+0.98+6323.2+21,612000
'26/05/20136.5136.5133135+0.5+0.372.62903420.850.39-120+56-1-6523.2+61,610000
'26/05/19135136.5134134.5-0.5-0.371.852733560.770.37-74+550-1923.3+31,604000
'26/05/18134135.5131135-1-0.743.314015000.80.54+77.70+2+79.723.4-491,601000
'26/05/15139.5139.5135.5136-2-1.452.95426240.870.74-1010-2-10323.3+81,650-200
'26/05/14138139.5137138+0.5+0.361.824024710.850.56+720-1+7123.4+311,642020.12
'26/05/13138.5139.5136.5137.5-3.5-2.482.135727220.790.79-19000-19023.3+411,611020.12
'26/05/12139.5142137.5141+2+1.443.245816700.870.81-770-2-7923.5-1431,570020.13
'26/05/11139.5142.5138.5139002.885566790.820.78-1280-1.01-12923.6-411,713-120.12
'26/05/08144144.5137.5139-3.5-2.464.917869740.811.1-2080-11-21923.7-691,754+230.17
'26/05/07147.5147.5142142.5-4.5-3.063.749721,1170.871.39-1150-2-11723.9-1171,823010.05
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
'26/05/06149149.5142147-1-0.685.078098620.941.18-1550-3.69-15924-571,940010.05
'26/05/05150150145148-1-0.673.366237490.830.92-20.20-2.34-22.524.2-1131,997-110.05
'26/05/04150151148.5149001.685646310.890.84-1390-0.79-14024.2-852,110-120.09
'26/04/30155.5155.5148.5149-7-4.494.499621,1900.811.45-29600-29624.4-1212,195030.14
'26/04/29154.5156.5150.5156+1.5+0.973.886366550.970.98+76.20-26+50.224.6-202,316030.13
'26/04/28163.5163.5152.5154.5-6.5-4.046.831,1021,3810.81.72-21.50+5-16.524.5-2222,336+130.13
'26/04/27161161.5152161005.99471,1190.851.49+30.20-8.4+21.824.6-172,558020.08
'26/04/24165.5171157.5161-3-1.838.231,7521,7091.032.85-110-23.3-34.324.5+1622,575-220.08
'26/04/231691741541640012.23,5283,8800.915.79+8620-3.13+85824.5-5502,413040.17
'26/04/22168180163164-2-1.210.23,3293,1241.075.7-3020+19.9-28223.6+4702,963+240.13
'26/04/21171174160.5166-0.5-0.38.114,2263,3261.277.07+1930-27.2+16623.9-2972,493-420.08
'26/04/20160166.5158.5166.5+15+9.95.282,0621,3971.483.4+2280+58.1+28623.8+7012,790+360.22
'26/04/17145156144.5151.5+8+5.578.011,4041,4520.972.12+3120+13.1+32523.6+912,089+130.14
'26/04/16153153142143.5-8.5-5.597.241,2011,7980.671.75-5300+9-52123.3-641,998020.1
'26/04/15146.5154.5143.5152+7.5+5.197.611,5071,2991.162.24-260+15-1123.8+3522,062020.1
'26/04/14146.5147.5141144.5+0.5+0.354.517056701.051.01-310+1-3023.7-551,710020.12
'26/04/13140146140144+6+4.354.351,1651,0061.161.67+2480-0.15+24823.7+451,765020.11
'26/04/10142142.5137138-2-1.433.934671,1120.420.65-90+1-823.5-101,720+220.12
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
'26/04/09138142.5137.5140+2.5+1.823.647086591.070.99+1510-2+14923.5-411,730000
'26/04/08140140.5136.5137.5002.915605561.010.77+100+6.36+16.423.4-801,771000
'26/04/07138141137137.5-0.5-0.362.92412780.870.33-900-923.3-71,851000
'26/04/02140.5140.5136138-3-2.133.195005240.950.69+340-2+3223.3-431,858-100
'26/04/01144144140.5141+1+0.712.53133690.850.44-360+10-2623.3+71,901010.05
'26/03/31140.5143.5135.5140+0.5+0.365.7361661410.86+120-5+723.3+691,894-110.05
'26/03/30142.5142.5139139.5-7-4.782.395656580.860.79+1900+1923.4-1741,825-1020.11
'26/03/27143147141146.5+2.5+1.744.176286990.90.91+1730-1+17223.4-1521,999-4120.6
'26/03/26154.5154.5143.5144-8.5-5.577.211,4871,5050.992.2-5720+2-57023.2+82,151-6160.74
'26/03/25147154147152.5+8.5+5.94.861,3081,1451.141.99+2820+3.92+28623.8+1512,143+11221.03
'26/03/24151154142144-5.5-3.688.031,4931,7470.852.2+13600+13623.6-2191,992-3110.55
'26/03/23140.5154139149.5+4+2.7510.31,6251,4901.092.4+2840-7+27723.4-652,211+5140.63
'26/03/20152152144145.5-4.5-35.331,1671,3260.881.72-2250-1-22623.2-342,276+190.4
'26/03/19148152.5145150-0.5-0.334.981,4381,2361.162.14+25300+25323.4-2402,310-980.35
'26/03/18151.5153148150.5003.327407690.961.12+1040+6.02+11023.1-442,550+1170.67
'26/03/17152.5157148150.5-2.5-1.635.881,8531,9910.932.81+480-34+1423.1-1312,594-7160.62
'26/03/16173174.5153153-16.5-9.7312.75,9318,8020.679.58+1350-22+11323-2592,725-11230.84
'26/03/13157169.5155169.5+15+9.719.394,1753,1481.336.93-1990+23.3-17522.8+9282,984+20341.14
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
'26/03/12154163149.5154.5+1+0.658.791,9434,5070.433.03-1060-9-11522.8+3532,056+3140.68
'26/03/11145154143.5153.5+13.5+9.647.51,6593,1330.532.52+2860+50.7+33722.9+1371,703+1110.65
'26/03/10143144.5138140+1+0.724.686002,5860.230.85+1170-20+9722.6-201,5660100.64
'26/03/09136143136139-10.5-7.024.687903,4130.231.1-33.40-1.2-34.622.5-1291,586-4100.63
'26/03/06138.5150138.5149.5+9.5+6.798.211,0652,5640.421.57-68.90+45-23.922.5+2941,715+8140.82
'26/03/05142145.5137.5140+2+1.455.85363,1460.170.75-490+1-4822.6-201,421+160.42
'26/03/04144.5144.5132138-6.5-4.58.659892,2550.441.37+3300-7+32422.7-1281,441+150.35
'26/03/03147152.5144144.5-2.5-1.75.781,0143,6630.281.5+2320+1+23322.4+761,569-440.25
'26/03/02142.5149142.5147-1-0.684.395562,3720.230.82+240+9+3322.2+821,493+380.54
'26/02/26150150145148-1.5-13.347701,5710.491.14+2100+2122.3+921,411050.35
'26/02/25143150143149.5+8+5.654.951,4673,0550.482.15+2050-2+20322.2+91,319+150.38
'26/02/24132.5143132141.5+7+5.28.181,4393,0610.472.01+4000+0.61+40122.2+2001,310+440.31
'26/02/23126136.5125.5134.5+9.5+7.68.81,0971,6340.671.45+3300-3.37+32721.8+2261,110000
'26/02/11124.5126.5119.5125+0.5+0.45.625523,1110.180.68+1530+5+15821.5-3884000
'26/02/10128130.5124.5124.5-3-2.354.714512,2310.20.57-550+1-5421.3-26887000
'26/02/09129130126.5127.5+1+0.792.772576460.40.33+400+1+4121.4-5913000
'26/02/06125.5128121126.5+0.5+0.45.564717790.610.59+99.20-1+98.221.4-61918000
'26/02/05126.5130125126003.975221,5100.350.66+880-2.16+85.821.2-50979000
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
'26/02/04125128.5125126+0.5+0.42.792678320.320.34+950+1+9621.2-181,029000
'26/02/03122.5127122.5125.5+2+1.623.642026040.330.25+340-1+3321+101,047000
'26/02/02124124.5120123.5-1-0.83.612881,6350.180.35+580-18+4021-251,037000
'26/01/30125126.5123.5124.5-2-1.582.372177800.280.27+380-1+3720.9-251,062000
'26/01/29128129125.5126.5-1-0.782.753428220.420.43+440-1+4320.9-61,087000
'26/01/28125128.5124.5127.5+3+2.413.215026590.760.64+1120-2.09+11020.9+251,093000
'26/01/27126.5127121124.5004.824116160.670.51+1090-19+9020.7-1421,068000
'26/01/26127127123124.5-1.5-1.193.172994440.670.37+950-2+9320.6-11,210-100
'26/01/23127.5128125126-1-0.792.363526810.520.44+73.80-3.17+70.720.6-451,211-410.08
'26/01/22134.5139124127-0.5-0.3911.81,9393,8400.52.5-1580+42.8-11620.5+411,256+450.4
'26/01/21118128.5116127.5+10.5+8.9710.71,7321,9960.872.16-210+1.99-1920.5+4511,215+110.08
'26/01/20117118.5116117-0.5-0.432.133183680.870.37+280-9.15+18.820.4-7764000
'26/01/19118119.5116117.5-1-0.842.953795240.720.45-360-9-4520.4-11771-100
'26/01/16124125117.5118.5-5-4.056.077509950.750.9-14.80+5-9.8520.4-116782-310.13
'26/01/15128128122.5123.5-4-3.144.318331,0480.791.03-1400-20-16020.3-27898+340.45
'26/01/14126128.5123127.5+4.5+3.664.473,0184,8000.633.81-4980+29.4-46920.4+62925010.11
'26/01/13113123.5111123+10.5+9.3311.11,6702,6530.632.01-780+1.84-76.220.9+276863+110.12
'26/01/12112.5113111112.5+0.5+0.451.7922722610.25+1150+1+11620.9-79587000
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
'26/01/09111112.5109112+1.5+1.363.172012100.960.22+390-7+3220.8-24666000
'26/01/08112.5112.5109.5110.5-2-1.782.671782540.70.2+100+10+2020.8-8690000
'26/01/07112.5113110112.5002.673033200.950.34+980-41+5720.8-44698000
'26/01/06114114111.5112.5-1.5-1.322.193053170.960.34+110+6+1720.7-38742000
'26/01/05114.5117.5112.5114+3+2.74.57207850.920.83-1550+37-11820.6+35780000
'26/01/02106.5112106.5111+3.5+3.265.122452930.840.27+3600+3620.8+15745000
'25/12/31109109.5107.5107.5-1.5-1.381.831211260.960.13+100+2+1220.7-45730000
'25/12/30108.5109107109001.83841440.580.09+260+1+2720.70775000
'25/12/29109111109109001.831231620.760.13+1100+1120.7-43775000
'25/12/26109.5110108109001.8374860.860.08-2900-2920.7-2818000
'25/12/24112.5112.5108109-2.5-2.244.041942850.680.21-840-2-8620.7+16820000
'25/12/23108113.5107.5111.5+3+2.765.535051,0030.50.56-700+1-6920.7+180804000
'25/12/22105.5109103.5108.5+5+4.835.312693780.710.29-700-720.8+127624000
'25/12/19102108102103.5+1+0.985.853095600.550.33+30-1+220.8+93497000
'25/12/1899.3102.599.1102.5+3.3+3.333.431171310.890.12+300+320.8+38404000
'25/12/1799.6100.599.199.2-0.4-0.41.4141690.590.04-140-1-1520.8-1366000
'25/12/1610110198.699.6-2.4-2.352.351351790.750.13-4300-4320.8-14367000
'25/12/15101102100102-0.5-0.491.95601150.520.06+500+520.8-4381000
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
'25/12/12104104101102.5+0.5+0.492.941111440.770.11-2900-2920.8+1385000
'25/12/11101105.5101102+2.5+2.514.523273590.910.34-900-920.9-24384000
'25/12/1099.61019999.5-0.1-0.12.011421720.820.14+9-460-3720.9+31408000
'25/12/0999.71019999.6+0.1+0.12.011242380.520.12+19-48-1-3020.9+20377000
'25/12/0896.499.695.599.5+2.5+2.584.231752310.760.17+27-48-1-2220.8+36357000
'25/12/0599.799.796.897-2.1-2.122.932253120.720.22-38-48+1-8520.8+2321000
'25/12/04100.51019999.1-1.9-1.881.981321281.030.13-26-50+1-7520.8+8319000
'25/12/03101.5102101101000.9937730.510.04-1000-1020.90311000
'25/12/02100102.5100101+0.5+0.52.491111081.020.11+580+1+5920.9-12311000
'25/12/0110010199.5100.5001.49771180.650.08+100-1+920.8+3323000
'25/11/28101101.599.6100.5-0.5-0.51.881171190.980.12+420+2+4420.8-15320000
'25/11/27102.5102.5100101-1-0.982.45823360.240.08+500+520.8+14335000
'25/11/26100.5102.5100.5102+2.9+2.932.021111440.770.11+360+2+3820.80321000
'25/11/2510110198.299.1-0.1-0.12.82871590.550.09+3200+3220.7+1321000
'25/11/2498.899.798.599.2+0.7+0.711.2241450.90.04+700+720.70320000
'25/11/2199.6100.597.398.5-1.1-1.13.211331810.730.13+18.30+1+19.320.7+5320000
'25/11/2099.3101.599.399.6+0.5+0.52.221111550.720.11+2400+2420.7+3315000
'25/11/19100.5100.598.199.1-1.4-1.392.391081830.590.11-50+3-220.6+8312000
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
'25/11/1810310399.6100.5-2.5-2.433.31912530.760.19+320-1+3120.6+3304000
'25/11/17108108103103-4.5-4.194.652014010.50.21-80.90-3-83.920.6+8301000
'25/11/14107108105.5107.5+0.5+0.472.34891040.860.1-1000-1020.7+7293000
'25/11/13107108107107000.9348640.740.05+800+820.70286000
'25/11/12107108106107001.8734670.510.04+400+420.70286000
'25/11/11106.5107106.5107000.4747411.150.05-600-620.8-1286-100
'25/11/10106.5107.5104.5107002.81741760.990.18+90+5+1420.8+4287+110.35