≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1434 福懋 / K線圖(日)

1434 福懋

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.817.85-0.05-0.28%1.68%181817.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9293,434萬8772.2張/筆17.80.6219.350.71
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)
2,2133,938萬8352.65張/筆17.79+0.35 (+2%)

連續漲跌: 首日下跌  ( -0.05元 / -0.28%)

財報評分: 最新43分 / 平均44分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 中聯問題油生波 泰山今提告並求償10億元 南僑：最早發現且未隱匿 (Anue鉅亨 09/08 16:07)

• 福懋2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/07 13:36)

• 驗32次全合格！台糖受波及自主下架估損2.43億元 喊告福懋求償 (Anue鉅亨 08/05 20:00)

• 福懋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7日 (公告訊息 07/30 13:41)

• 〈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)

• 1300噸問題油品曝光！泰山9款、福壽3款油品上榜15項退貨清單看這裡 (Anue鉅亨 07/01 20:40)

• 福懋董事會決議薪資報酬委員會成員 (公告訊息 06/26 15:42)

• 福懋董事會決議永續發展委員會成員 (公告訊息 06/26 15:40)

• 福懋審計委員會成員 (公告訊息 06/26 15:39)

• 福懋董事會決議分派現金股利基準日 (公告訊息 06/26 15:37)

• 福懋董事長續任 (公告訊息 06/26 15:33)

• 福懋2026年股東常會決議解除董事競業禁止之限制 (公告訊息 06/26 15:31)

• 福懋2026年股東常會改選董事 (公告訊息 06/26 15:25)

• 福懋2026年股東常會重要決議事項 (公告訊息 06/26 15:20)

1434 福懋 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共9,144日
成交價: 17.8元 (-0.05元/ -0.28%)成交張數: 1,929張成交金額: 3,434萬元
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1920低
近2日新低
首日下跌
(-0.05元/ -0.28%)
第3960高
近2日新低
第5296高
近2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
17.8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17.517.818.217.516.9516.415.3519.9525.6530.228.9529.216.7515.9
漲跌價+0.30-0.4+0.3+0.85+1.4+2.45-2.15-7.85-12.4-11.15-11.4+1.05+1.9
漲跌幅+1.71%0%-2.2%+1.71%+5.01%+8.54%+16%-10.8%-30.6%-41.1%-38.5%-39%+6.27%+11.9%
振幅3.14%3.09%5.22%6.57%27.1%37.8%43%33.1%44.6%54.3%91.2%90.4%170%39%
成交張數5,4017,8991.55萬4.45萬33萬46.9萬77.2萬109萬137萬222萬483萬658萬1,054萬64.6萬
成交金額9,583萬1.4億2.76億7.98億61.3億83.6億133億189億255億490億1,350億1,897億3,025億114億
週轉率0.32%0.47%0.92%2.64%19.6%27.8%45.8%64.6%81.5%132%286%391%625%38.3%

* 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
'26/09/18181817.717.8-0.05-0.281.681,9298772.20.34-1920+78-1148.51+134,279000
'26/09/1717.61817.5517.85+0.35+22.572,2138352.650.39+1,3860+7+1,3938.52-494,266-100
'26/09/1617.517.717.4517.5001.431,2596371.980.22+247-2+5.96+2518.44+944,315-110.02
'26/09/1517.6517.6517.4517.5-0.15-0.851.131,2097771.560.21-345-15+18.2-3428.42-384,221+120.05
'26/09/1417.717.817.4517.65-0.15-0.841.971,2898161.580.23-5840+62.6-5218.44+664,259+110.02
'26/09/1117.8517.9517.7517.8-0.2-1.111.119546401.490.17-3520-5.19-3578.51-194,193-100
'26/09/1018.118.117.8518-0.15-0.831.381,3276741.970.24-81.8-1-26-1098.53+554,212-110.02
'26/09/0917.7518.1517.7518.15+0.35+1.972.251,3786852.010.25+765+2-15+7528.54-44,157020.05
'26/09/0818.0518.0517.717.8-0.3-1.661.932,2211,1361.960.4+5.470-19.1-13.68.5-744,161+220.05
'26/09/0718.3518.418.118.1-0.1-0.551.651,7229341.840.31-79.5-4+32-51.58.52-184,235000
'26/09/0418.1518.217.918.2+0.1+0.551.661,5558441.840.28-120-6+13.1-1138.52+994,253000
'26/09/0318.2518.618.0518.1-0.15-0.823.011,8201,0561.720.33-41700-4178.53-604,154000
'26/09/0218.4518.4518.118.25-0.1-0.541.911,5479281.670.28-85.5+1-1-85.58.55-324,214000
'26/09/011818.51818.35+0.2+1.12.753,3331,5992.080.61+1,2480+5+1,2538.55+494,246000
'26/08/3117.818.1517.718.15+0.3+1.682.521,8231,0631.710.33+5430-5+5388.47+24,197-200
'26/08/2818.1518.3517.817.85-0.2-1.113.052,6101,1652.240.47-73.10+12.5-60.68.44-3574,195-120.05
'26/08/2717.918.417.918.05+0.15+0.842.793,3791,4512.330.61+1,737+1+20.9+1,7588.44-34,552+330.07
'26/08/2617.71817.717.9+0.2+1.131.692,5381,1022.30.45+1,6970+30+1,7278.34-254,555000
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
'26/08/2517.817.8517.6517.7-0.05-0.281.131,4408011.80.26-110+1.81-9.158.26+504,580000
'26/08/2418.1518.3517.5517.75-0.35-1.934.424,7461,6802.830.84+6930-18.1+6758.26-2,5354,530000
'26/08/2117.618.1517.618.1+0.4+2.263.113,1251,3802.260.56+1,2010+22+1,2238.21+3387,065000
'26/08/2017.617.8517.617.7+0.2+1.141.431,0387631.360.18+42800+4288.14+116,727000
'26/08/1917.5517.617.3517.5-0.05-0.281.421,1539031.280.2+135-9-6+1208.11-1106,716000
'26/08/1817.617.7517.517.55-0.05-0.281.421,3128621.520.23-21.900-21.98.11-166,826-100
'26/08/1717.517.6517.517.6+0.1+0.570.861,1037711.430.19+3300+9+3398.14-1116,842+110.01
'26/08/1417.717.7517.4517.5-0.1-0.571.71,8119671.870.32-3320+0.29-3328.12+706,953000
'26/08/1317.9517.9517.5517.6-0.1-0.562.261,3358701.530.24-1540+16-1388.14-436,883000
'26/08/1217.817.9517.717.7-0.05-0.281.411,1687371.580.21+1620+7+1698.13-36,926000
'26/08/1117.6517.8517.4517.75+0.05+0.282.262,0061,1521.740.36+892+4.19+9+9058.12-416,929000
'26/08/1017.4517.7517.217.7+0.45+2.613.192,6331,2832.050.46+1,1690+10+1,1798.07-526,970000
'26/08/0717.117.417.117.25+0.15+0.881.751,6248851.830.28-35.80+50+14.28-707,022-400
'26/08/0617.1517.317.0517.1-0.15-0.871.451,9281,1471.680.33-3850-52-4378+1187,092-140.06
'26/08/0517.417.617.2517.25-0.1-0.582.021,9641,1961.640.34-42900-4298.02-896,974050.07
'26/08/0416.917.416.917.35+0.25+1.462.922,6141,4771.770.45+4800-132+3488.04-967,063+250.07
'26/08/0317.2517.5517.0517.1-0.15-0.872.92,8561,6811.70.49-11.3+5-71.7-78.18-2807,159030.04
'26/07/3117.818.1517.2517.25-0.1-0.585.195,6452,1412.640.99-2,421+7+28-2,3867.99+1777,439+230.04
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
'26/07/3017.7517.7517.217.35-0.25-1.423.133,2491,9341.680.57+211+6+3.08+2208.09-3347,262-110.01
'26/07/2918.218.217.217.6-0.4-2.225.565,9002,6812.21.04+699+8+21.8+7288.08-1997,596-2520.03
'26/07/2818.2518.2517.718-0.5-2.72.974,0772,0591.980.73+818+1+13.8+8338.01-1527,795+21270.35
'26/07/2719.119.118.218.5-0.65-3.394.75,9062,8912.041.09-1,3600+24-1,3367.98-2437,947+360.08
'26/07/2419.4519.518.819.15-0.35-1.793.597,6243,5712.131.46-333+8+5.05-3208.06-1,0288,190-4730.04
'26/07/2319.12119.0519.5+0.3+1.5610.224,67610,1302.444.95+1,206+7-4.39+1,2098.07+7669,218+2500.54
'26/07/2219.1519.8519.0519.2+0.2+1.054.2115,9206,2992.533.1-1,8690-30.5-1,9007.99+4398,452+46480.57
'26/07/2118.8519.3518.819+0.45+2.432.968,4513,1592.681.57+1,5360-17.3+1,5198.08+2648,013-6220.02
'26/07/2019.319.318.418.55-0.65-3.394.696,9783,2982.121.31+837-2-13.9+8217.99-8347,749+62640.83
'26/07/1719.520.21919.2-0.25-1.296.1725,29610,2412.474.96-7,7360-17.9-7,7547.94+1,1898,583-620.02
'26/07/1619.120.451919.45+0.4+2.17.6119,0377,6462.493.74-393-3+69-3278.4+8307,394+880.11
'26/07/1518.519.5518.519.55+1.25+6.835.7415,0725,5482.722.89+5,000-1-79.6+4,9198.42+3676,564000
'26/07/1418.718.818.1518.3-0.2-1.083.517,1722,1513.331.34+1,285-4+15.6+1,2978.13-1136,197000
'26/07/1317.8518.917.8518.5+0.8+4.525.937,1993,1402.291.33+1,4340+31.9+1,4668.04+2036,310-100
'26/07/0918.118.117.6517.7-0.35-1.942.493,0651,4422.130.54+407-2+18.3+4237.96-2376,107-110.02
'26/07/0818.0518.3517.918.05-0.1-0.552.483,0191,5711.920.55-1030-30.1-1337.98+1736,344-120.03
'26/07/07191918.0518.15-0.8-4.225.017,7833,7302.091.43+5250-23.9+5017.99-5396,171-830.05
'26/07/0618.7519.418.318.95+0.05+0.265.8215,4645,6522.742.94+2,224-4+2.96+2,2237.95+1,5886,710+5110.16
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
'26/07/0317.519.2517.4518.9+1.4+810.334,67612,1692.856.52-4,555+2+45.2-4,5077.79+2,1155,122+160.12
'26/07/0216.817.816.6517.5+0.65+3.866.827,6282,9712.571.33+627+5+4.02+6368.05+1923,007+450.17
'26/07/0117.117.116.716.85-0.1-0.592.361,4911,0631.40.25-270-12-398.01+352,815010.04
'26/06/301717.116.8516.95-0.05-0.291.471,3169391.40.22-1570-5-1628.02-302,780-110.04
'26/06/2916.917.1516.7517+0.3+1.82.42,2768532.670.39+307-3+6+3108.1+142,810020.07
'26/06/2617.217.2516.716.7-0.7-4.023.163,2071,9751.620.54-3660-9.2-3758.08-1682,796020.07
'26/06/251717.61717.4+0.45+2.653.546,4592,8562.261.12+1,95500+1,9558.1+3022,964020.07
'26/06/2416.516.9516.416.95+0.35+2.113.314,2801,3323.210.71+2,5480-2.21+2,5467.99+592,662020.08
'26/06/2316.9517.116.4516.6-0.3-1.783.854,7131,7312.720.78+1,7870-6.95+1,7807.87+92,603020.08
'26/06/2217.0517.116.816.9-0.05-0.291.774,7171,4043.360.8+1,463-1+5.88+1,4687.76-702,594020.08
'26/06/1816.917.316.916.95+0.1+0.592.372,8271,2352.290.48+9730+4+9777.73-182,664020.08
'26/06/1716.816.916.6516.85+0.05+0.31.491,9161,1031.740.32+34.90-3+31.97.67-92,682-120.07
'26/06/1616.817.0516.7516.8+0.05+0.31.792,3161,3431.720.39+9210+4.66+9267.68+542,691030.11
'26/06/1516.8516.9516.716.75+0.1+0.61.52,0341,1011.850.34+1,0630+55+1,1187.62-162,637+130.11
'26/06/1216.516.816.4516.65+0.3+1.832.142,2489402.390.37+1,340-6-7+1,3277.57-422,653020.08
'26/06/1116.616.616.116.35-0.1-0.613.041,4278041.770.23-80.10+56-24.17.5+662,695020.07
'26/06/1016.2516.616.2516.45+0.1+0.612.142,1078402.510.35+1,1920-4+1,1887.49+282,629+120.08
'26/06/0916.0516.6516.0516.35+0.2+1.243.722,5521,1142.290.42+4060-28.6+3777.42-1742,601-7110.04
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
'26/06/0815.916.2515.816.15-0.45-2.712.713,3641,1952.810.54-232-1+9.06-2247.43+582,775-55722.59
'26/06/0516.916.916.316.6-0.3-1.783.552,8441,2202.330.47-142-2+10-1347.44-252,717-321274.67
'26/06/0416.817.216.6516.9+0.25+1.53.37,3352,6182.81.24+5900+20+6107.44+1372,742+1571595.8
'26/06/0315.9516.7515.9516.65+0.9+5.715.087,5143,0272.481.23+2,9840+11+2,9957.39+462,605+120.08
'26/06/0215.5515.815.515.75+0.2+1.291.932,8151,3512.080.44+1,137-246-12+8797.24-822,559-810.04
'26/06/0115.415.715.215.55+0.1+0.653.244,2251,8772.250.66+522-986+33.8-4307.19+192,641+890.34
'26/05/2914.9515.4514.9515.45+0.5+3.343.343,9461,1753.360.6+1,160-2-148+1,0107.16-352,622+110.04
'26/05/281515.0514.814.95-0.05-0.331.672,8041,3892.020.42-4550-2.24-4577.06+582,657000
'26/05/271515.1514.915001.672,1109772.160.32-2660+63.1-2037.1-1362,599-700
'26/05/2615.0515.1514.9515-0.1-0.661.321,7101,0701.60.26-7670-11.9-7797.11+412,735+770.26
'26/05/2515.215.214.9515.1-0.1-0.661.643,6371,5652.320.55-1,6110+20.6-1,5907.17+672,694000
'26/05/2215.2515.315.1515.2-0.1-0.650.981,6907182.350.26-7860+3.96-7827.25+52,627000
'26/05/2115.215.315.1515.3+0.15+0.990.999876551.510.15-4270-7.15-4347.29+522,622000
'26/05/2015.315.315.0515.15-0.05-0.331.641,9309302.080.29-1,063-1+5.49-1,0597.32+12,570000
'26/05/1915.1515.315.1515.2+0.05+0.330.991,0345831.770.16+850+3.04+887.36-292,569000
'26/05/1815.215.2515.115.15-0.05-0.330.991,2417461.660.19-3560-10.3-3667.3902,598000
'26/05/1515.3515.4515.1515.2-0.15-0.981.952,0241,0301.970.31-1,1820+0.44-1,1827.4-42,598000
'26/05/1415.615.615.315.35-0.2-1.291.932,9911,3412.230.46-904-4-39.6-9487.44-5322,602000
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
'26/05/1315.715.715.515.55-0.15-0.961.272,3871,0902.190.37-3890-5.42-3947.47+903,134000
'26/05/1216.116.115.5515.7-0.2-1.263.462,9831,5441.930.47-1,387+19-42-1,4107.48+613,044000
'26/05/1115.9516.2515.915.9+0.05+0.322.212,1331,0352.060.34-8+14-2+47.55-372,983000
'26/05/0815.951615.815.85-0.1-0.631.251,4757751.90.23-5590-3-5627.56+43,020000
'26/05/07161615.8515.95-0.15-0.930.931,7841,0391.720.28-3530-17-3707.59+1163,016000
'26/05/0616.116.21616.1+0.15+0.941.252,1279182.320.34+9640+1+9657.6-292,900000
'26/05/051616.0515.815.95-0.05-0.311.561,3346372.090.21+556+37-1+5927.55+522,929000
'26/05/041616.0515.8516+0.1+0.631.261,7079611.780.27+260+160-4+4167.51+132,877-1500
'26/04/3016.116.1515.8515.9-0.15-0.931.878945911.510.14-2970+11-2867.5+192,8640150.52
'26/04/2915.916.115.916.05+0.15+0.941.261,0956751.620.18+3990+3+4027.52+72,8450150.53
'26/04/2815.81615.715.9+0.2+1.271.911,1576651.740.18+520-19+337.54-762,838-1150.53
'26/04/2715.7515.815.5515.7-0.05-0.321.592,1951,0472.10.34+3350-15+3207.53+52,914+14160.55
'26/04/2416.0516.2515.7515.75-0.3-1.873.122,3651,3111.80.37-1,2390-10.9-1,2507.51-272,909+220.07
'26/04/2316.3516.3515.8516.05-0.3-1.833.063,7891,6212.340.61-1,6640-40.5-1,7057.57+382,936000
'26/04/2216.4516.516.316.35-0.15-0.911.212,0339642.110.33-1,0130-18-1,0317.65+522,898000
'26/04/2116.616.616.416.5-0.1-0.61.21,8351,0411.760.3-3470-22.2-3697.7+532,846000
'26/04/2016.816.916.516.6-0.2-1.192.381,6909651.750.28-516+4+2-5107.73+342,793-1500
'26/04/1716.917.116.716.8-0.05-0.32.372,2031,0622.070.37+185+28-10+2037.76+22,759+15150.54
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
'26/04/1616.8516.916.7516.85+0.1+0.60.91,9289771.970.32+996+29+17+1,0427.75-192,757000
'26/04/1517.1517.1516.716.75-0.3-1.762.642,5321,2791.980.43-411+29+90-2927.69+592,776000
'26/04/1416.817.1516.7517.05+0.35+2.12.43,0461,3852.20.52+962+32+6+1,0007.74-752,717000
'26/04/1316.4516.816.4516.7+0.3+1.832.131,4398721.650.24+763+13-9+7677.68-232,792000
'26/04/1016.516.616.316.4001.831,2247531.630.2-31+21+0.12-9.887.63-302,815-100
'26/04/0916.516.5516.416.4-0.1-0.610.918925231.710.15-15+22-21-147.63-122,845010.04
'26/04/0816.716.716.4516.5-0.05-0.31.512,3971,1472.090.4-469+17+220-2327.63+42,857010.04
'26/04/0716.6516.716.516.55+0.05+0.31.217816031.30.13-51.3+29+1.97-20.47.65-12,853010.04
'26/04/0216.7516.7516.516.5-0.15-0.91.56925351.290.11-230+26-13-2177.66+82,854010.04
'26/04/0116.816.8516.616.65+0.15+0.911.521,3397611.760.22+598+72+72+7427.67-672,846010.04
'26/03/3116.7516.916.516.5-0.35-2.082.371,3827671.80.23-2510+18-2337.64-452,913010.03
'26/03/3016.31716.316.85+0.15+0.94.192,3601,2041.960.4+4650-65.1+4007.67-392,958010.03
'26/03/2716.516.8516.516.7002.11,1436641.720.19-770+14.1-62.97.65+902,997010.03
'26/03/2616.4516.816.416.7+0.4+2.452.452,1871,0702.040.37+9190+12.8+9327.66-1372,907-110.03
'26/03/2516.516.516.216.3-0.05-0.311.831,9068612.210.31-9260+41.1-8857.61+753,044020.07
'26/03/2416.516.616.216.35-0.2-1.212.423,3051,0363.190.54-9310+13-9187.66-832,969+120.07
'26/03/2316.116.81616.55+0.15+0.914.883,1201,7521.780.51-6050-93.5-6987.7+1363,052010.03
'26/03/2016.7516.9516.416.4-0.35-2.093.282,0961,3081.60.35-1,037-4.83-15.8-1,0587.73+242,916-110.03
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
'26/03/1916.7517.0516.616.75002.692,6071,2572.070.44-5180-22.2-5407.79+452,892020.07
'26/03/1816.7516.8516.716.75+0.15+0.90.91,4519281.560.24+30+19.5+22.57.81-62,847020.07
'26/03/1716.516.7516.516.6+0.05+0.31.511,0677291.460.18-1320+26-1067.8+562,853020.07
'26/03/1616.5516.7516.516.55+0.1+0.611.521,0327551.370.17+119+10-22.2+1077.81-402,797020.07
'26/03/1316.5516.716.4516.45-0.2-1.21.51,6101,0601.520.27-7490-45.7-7957.81-92,837020.07
'26/03/1216.716.7516.4516.65-0.1-0.61.792,3531,2951.820.39-9610-49.7-1,0117.88+782,846+120.07
'26/03/1116.7516.8516.6516.75+0.05+0.31.21,5441,0311.50.26-7230-5.84-7297.93+832,768-110.04
'26/03/1017.1517.1516.616.7-0.25-1.473.242,9661,6491.80.5-1,5920-34.8-1,6267.96+332,685020.07
'26/03/0917.417.716.8516.95-0.65-3.694.834,8402,5651.890.83-9200-168-1,0888.03+662,652-520.08
'26/03/0617.1517.6517.1517.6+0.3+1.732.891,7321,0321.680.3+21900+2198.06+272,586+270.27
'26/03/0517.1517.4517.0517.3+0.15+0.872.332,7451,3132.090.47+280-53.2-25.28.06+372,559050.2
'26/03/0417.6517.6517.117.15-0.7-3.923.084,3562,1891.990.75+1730-139+33.58.05-132,522-750.2
'26/03/0317.918.2517.6517.85-0.05-0.283.353,0851,5032.050.55+653+4-27.5+6308.04+682,5350120.47
'26/03/0218.2518.417.8517.9-0.4-2.193.013,4292,4061.430.62-610+61+0.61-5497.99+112,4670120.49
'26/02/2618.3518.351818.3-0.15-0.811.93,7302,1131.770.68-2560+57-1998.03-612,4560120.49
'26/02/2517.9518.517.8518.45+0.55+3.073.635,1552,4702.090.94+1,2830-3.94+1,2798.03+982,517-6120.48
'26/02/2417.717.917.5517.9+0.2+1.131.982,3721,3171.80.42+1,2960+33+1,3297.95-92,419+2180.74
'26/02/2317.8517.9517.617.7+0.1+0.571.993,4291,8061.90.61+1400+36+1767.9+522,4280160.66
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
'26/02/1117.617.717.4517.6+0.1+0.571.432,9111,6441.770.51+7410+74+8157.89-1232,3790160.67
'26/02/1017.6517.817.317.5-0.25-1.412.822,8462,0821.370.5-1750+19-1567.84-32,5020160.64
'26/02/0917.317.917.2517.75+0.65+3.83.85,5882,6322.120.99+2,7500+26+2,7767.84-1222,505+4160.64
'26/02/0617.517.516.9517.1-0.4-2.293.143,3451,5852.110.57-9690-47.3-1,0167.68+1942,627+2120.46
'26/02/0517.4517.617.317.5+0.05+0.291.723,9221,9132.050.69+1,154+16-132+1,0387.73+5662,433+2100.41
'26/02/0416.9517.4516.8517.45+0.5+2.953.545,1342,2932.240.89+2,042+70+2,0497.64-181,867080.43
'26/02/0316.817.1516.816.95+0.15+0.892.083,2611,5702.080.55+611-65-3+5437.52-861,885-180.42
'26/02/0216.7517.0516.616.8+0.15+0.92.74,5522,27620.76-434-56+96-3947.49-2681,971090.46
'26/01/3017.117.1516.6516.65-0.4-2.352.933,8041,8002.110.64-1,3140+11.3-1,3037.52-2312,239-190.4
'26/01/2917.4517.516.917.05-0.3-1.733.465,6882,2962.480.97+1,3860-1.45+1,3857.6-1102,470+1100.4
'26/01/2817.4517.5517.1517.35-0.05-0.292.34,3672,3161.890.76+3680+1.06+3697.52-1862,580090.35
'26/01/2717.6517.7517.1517.4-0.2-1.143.416,8992,9642.331.2+5080-4.23+5047.5-1442,766-590.33
'26/01/2616.6517.7516.6517.6+1.1+6.676.6712,8855,6812.272.23+850-12.2+72.87.46+1912,910+11140.48
'26/01/2316.316.616.1516.5+0.25+1.542.773,8312,0511.870.63+1,8930+2.04+1,8957.45-732,719+130.11
'26/01/2216.2516.416.116.25001.852,5061,6651.510.41+9170-8+9097.34+122,792020.07
'26/01/2116.316.316.0516.25-0.15-0.911.523,4921,9531.790.56+4460-9.61+4367.29-372,780020.07
'26/01/2016.816.816.3516.4-0.35-2.092.694,4401,8612.390.73-1,4460-38.7-1,4857.26-292,817020.07
'26/01/1916.3516.9516.3516.75+0.45+2.763.686,3682,6092.441.07+2,5770-10.8+2,5667.34+1702,846+120.07
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
'26/01/1616.416.516.2516.3-0.05-0.311.532,6601,3012.040.43+86500+8657.19+472,676010.04
'26/01/1516.216.416.216.35+0.15+0.931.232,8841,8561.550.47+1,528+5-8+1,5257.14+412,629010.04
'26/01/1416.1516.3516.116.2+0.15+0.931.563,8161,9002.010.62+2,456+14+10+2,4807.05+172,588010.04
'26/01/1316.316.315.916.05-0.2-1.232.462,4231,4771.640.39+172+1+0.63+1736.9+202,571010.04
'26/01/121616.31616.25+0.35+2.21.893,2321,7311.870.52+1,944-546+1+1,3996.9-72,551+110.04
'26/01/0916.1516.3515.8515.9-0.2-1.243.114,5001,7452.580.72-882-987-7.57-1,8776.79-7052,558000
'26/01/0816.416.715.8516.1-0.3-1.835.185,5552,5212.20.9+1,317-800+16.9+5346.84-1,6863,263000
'26/01/0715.616.715.616.4+0.85+5.477.077,5353,4432.191.22+1,200-500-178+5226.78+3,1884,949000
'26/01/0615.615.7515.4515.55-0.05-0.321.923,5111,8061.940.55+1,007-367-2.9+6376.7+41,761000
'26/01/0515.815.8515.5515.6-0.2-1.271.92,1461,3901.540.34+224-400-15.5-1916.64-341,757000
'26/01/021616.115.715.8-0.1-0.632.521,6201,0671.520.26-465-300+0.4-7656.63-361,791000
'25/12/3115.9516.2515.915.9+0.05+0.322.211,9191,1541.660.31+215-300-8-936.66+591,827000
'25/12/3015.751615.7515.85+0.1+0.631.591,1917931.50.19+245-300+19-366.64+371,768000
'25/12/2915.7515.9515.715.75+0.05+0.321.591,3009861.320.21+566-350+24+2406.61-191,731000
'25/12/2615.9515.9515.6515.7-0.2-1.261.891,3158861.480.21-4450+0.77-4446.58+141,750000
'25/12/2416.216.315.915.9-0.3-1.852.471,0688501.260.17-316-47+0.28-3636.6101,736000
'25/12/2316.616.616.1516.2-0.3-1.822.731,2561,0571.190.2-1840-5-1896.62+81,736000
'25/12/2215.916.515.916.5+0.6+3.773.772,6301,4161.860.43+1,262-26+12+1,2486.64-111,728000
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
'25/12/1915.616.0515.615.9+0.3+1.922.882,2918712.630.36+798-21-4+7736.56-191,739000
'25/12/1815.6515.815.5515.6001.69098131.120.14-810+64.3-16.76.51+61,758000
'25/12/1715.8515.9515.5515.6-0.25-1.582.521,7791,1241.580.28-1,049-37+12.3-1,0746.52+641,752000
'25/12/1615.8515.915.715.85-0.2-1.251.251,4079951.410.22-4800+19.7-4606.59-311,688000
'25/12/1515.916.215.8516.05+0.1+0.632.191,1058091.370.18+2290+12.8+2426.62-121,719000
'25/12/1216.1516.215.915.95-0.05-0.311.878005801.380.13-17-26+9-346.61+381,731-600
'25/12/1116.116.115.916-0.1-0.621.248666771.280.14+1140+3.83+1186.61+161,693+660.35
'25/12/1016.1516.316.0516.1-0.15-0.921.549506571.450.15-26-16+1.7-40.36.6+241,677000
'25/12/0916.2516.2516.0516.25-0.1-0.611.221,1156891.620.18-179-10-0.55-1906.6-301,653000
'25/12/0816.3516.3516.1516.35001.227696531.180.13-129-32+16.4-1456.62+421,683000
'25/12/0516.4516.4516.216.35-0.15-0.911.521,4628551.710.24-431-21+43.3-4096.63+411,641000
'25/12/0417.117.1516.4516.5-0.45-2.654.132,5131,5961.570.42-929-26+3.18-9526.64+641,600000
'25/12/0316.51716.416.95+0.55+3.353.664,7202,2152.130.79+595-16-13+5666.68+491,536000
'25/12/021616.515.916.4+0.5+3.143.772,7731,5001.850.45+316+316+13+6456.63+1301,487000
'25/12/0115.751615.7515.9+0.15+0.951.591,3808111.70.22+205+320-15+5106.61+71,357000
'25/11/2815.815.8515.6515.75001.277535711.320.12-600+73.9+13.96.6-171,350000
'25/11/2715.615.8515.615.75+0.15+0.961.67734881.580.12+48-32-1606.61-121,367000
'25/11/2615.815.915.615.6-0.15-0.951.99516741.410.15-1620+8.72-1536.6+101,379000
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
'25/11/2515.8515.8515.515.75+0.1+0.642.241,5046512.310.24-4880-1.58-4906.61-691,369000
'25/11/2415.815.815.4515.65002.241,4318691.650.22-5390+57.7-4826.64+901,438000
'25/11/2115.915.915.515.65-0.3-1.882.511,2539141.370.2+1020+30.4+1336.67-191,348-200
'25/11/2015.816.115.815.95+0.25+1.591.911,1266721.680.18+189-16+17.9+1916.67+761,367020.15
'25/11/19161615.5515.7-0.15-0.952.842,3057423.110.35-1720+45.4-1276.66-471,291020.15
'25/11/181616.2515.7515.85-0.25-1.553.112,0111,0301.950.32+1790-39+1406.67-1741,338020.15
'25/11/1716.1516.416.0516.1-0.05-0.312.171,3179251.420.21-16.7-48-54-1196.66-311,512-120.13
'25/11/1416.3516.516.1516.15-0.35-2.122.122,1671,5061.440.35+18-32+2-126.66-111,543+130.19
'25/11/1316.0516.916.0516.5+0.45+2.85.36,2112,8512.181.03+922-480+8746.67-2121,554+120.13
'25/11/1215.516.315.516.05+0.55+3.555.165,5212,3572.340.88+1,8610+1+1,8626.67-4131,766010.06
'25/11/1115.315.815.315.5+0.25+1.643.283,2491,5452.10.51+1,1420-25+1,1176.58-1522,179+110.05
'25/11/1015.0515.3514.915.25+0.15+0.992.982,2301,0592.110.34+158-32+17+1436.5+1722,331-100
'25/11/0714.8515.3514.8515.1+0.05+0.333.321,5598531.830.24+2050-9.96+1956.48+382,159010.05
'25/11/0614.715.1514.6515.05+0.45+3.083.421,3648951.520.2+105-42+49.6+1136.46-742,121010.05
'25/11/0514.5514.614.414.6-0.05-0.341.371,1901,4050.850.17-2700-5-2756.47+122,195010.05
'25/11/0414.7514.8514.5514.65-0.1-0.682.031,7851,4991.190.26-467-425+4.23-8886.48+412,183010.05
'25/11/0314.914.9514.7514.75-0.15-1.011.342,1431,5831.350.32-1,091-436-18.6-1,5466.5-142,142010.05
'25/10/3115.215.214.8514.9-0.15-12.331,9401,1141.740.29-1,317-16+41.6-1,2926.55+222,156+110.05
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
'25/10/3015.215.251515.05-0.2-1.311.641,4249331.530.21-1,063-30-1.06-1,0946.61+1102,134000
'25/10/2915.415.415.215.25-0.1-0.651.37724701.640.12-196-30+7.61-2186.67+82,024000
'25/10/2815.515.5515.315.35-0.05-0.321.621,1306981.620.17+97.2-17+12.9+93.16.68-152,016000
'25/10/2715.515.515.315.4+0.05+0.331.38778081.090.13+35-21.1+128+1426.68+92,031000
'25/10/2315.215.515.1515.35+0.2+1.322.311,2906611.950.2+2860-1.06+2856.67-212,022-100
'25/10/2215.1515.2515.1515.15+0.05+0.330.667334441.650.11+1690+22+1916.66+422,043010.05
'25/10/2115.4515.4515.115.1-0.2-1.312.291,0308691.190.16-337-28+15.2-3506.65+432,001-110.05
'25/10/2015.315.5515.215.3+0.05+0.332.37705731.340.12+75-36+3+426.66-231,958020.1
'25/10/1715.2515.4515.2515.25001.311,7258332.070.26+1,141-1-32.3+1,1086.66+51,981-120.1
'25/10/1615.115.2515.115.25+0.2+1.3316144421.390.09+137+7+27+1716.59-61,976+230.15
'25/10/1515.1515.215.0515.05-0.05-0.330.998036131.310.12-369+71-0.06-2986.58-41,982010.05
'25/10/1415.215.315.115.1001.329436211.520.14-254+74+18.6-1616.6+411,986010.05
'25/10/1315.315.31515.1-0.3-1.951.951,1408351.360.17-456+46+9.51-4006.61+71,945-210.05
'25/10/0915.2515.615.2515.4+0.15+0.982.31,4068091.740.22+248-8-0.01+2406.63+21,938030.15
'25/10/0815.315.315.215.25+0.1+0.660.668436291.340.13+12+28+6+466.62+21,936030.15
'25/10/0715.1515.315.115.15001.321,0766601.630.16+576-35+64.1+6056.64-201,934030.16
'25/10/0315.1515.214.9515.15+0.05+0.331.661,6397992.050.25-283+330-2506.61-541,954+230.15
'25/10/0215.2515.315.115.1-0.1-0.661.321,2987171.810.2-232+194+1.29-36.66.62-12,008010.05
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
'25/10/0115.215.315.1515.2000.991,1466781.690.17-273+219+11-436.65-412,009010.05
'25/09/3015.315.315.115.2+0.05+0.331.327016131.140.11-87.40+46.2-41.26.67-142,050010.05
'25/09/2615.315.3515.0515.15-0.15-0.981.961,1988091.480.18-4290+16.1-4136.68-242,064-110.05
'25/09/2515.2515.3515.1515.3+0.2+1.321.321,1655462.130.18+158-26+30.6+1636.7-122,088020.1
'25/09/2415.215.2515.115.1-0.05-0.330.998165321.530.12-173-19+1.57-1906.7+122,100020.1
'25/09/2315.1515.31515.15001.981,4528991.610.22-1710-150-3216.71+112,088020.1
'25/09/2214.9515.2514.9515.15+0.35+2.362.031,8259941.840.28+560-26-24+5106.81-1252,077+120.1