≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1434 福懋 / K線圖(月)

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 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共429月
月成交價: 17.8元 (-0.35元/ -1.93%)成交均張: 1,697張/日成交均額: 3,051萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第93低
-
連3漲→跌
(-0.35元/ -1.93%)
第189低
近9月新低
第304高
近5月新低

* 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
月份		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
26M09141818.617.4517.8-0.35-1.936.3423.81.74.270.31+1.4-0.02+0.16+1.538.51+0.084.28000
26M082117.2518.416.918.15+0.9+5.228.744.22.17.810.37+8.01+0-0.1+7.928.47-3.244.2000
26M072217.12116.6517.25+0.3+1.7725.723510.744.62.03-1.99+0.03+0.05-1.917.99+4.667.44+000.04
26M062115.417.615.216.95+1.5+9.7115.572.53.4512.10.57+18.2-1.25+0.14+17.18.02+0.162.78000.04
26M05201616.2514.815.45-0.45-2.839.12422.16.480.32-7.49+0.22-0.2-7.467.16-0.242.62-0.0100.04
26M042016.817.1515.5515.9-0.6-3.649.735.51.785.830.29-1.99+0.32+0.24-1.437.5-0.052.86+0.010.020.52
26M032218.2518.41616.5-1.8-9.8413.152.32.388.860.4-7.45+0.07-0.6-7.987.64+0.462.91-0.0100.03
26M021216.7518.516.618.3+1.65+9.9111.446.23.858.110.68+8.18-0.1+0.15+8.248.03+0.222.46+00.010.49
26M01211617.7515.4516.65+0.75+4.7214.594.24.4815.60.74+14.8-3.88-0.25+10.77.52+0.412.24+0.010.010.4
25M122215.7517.1515.5515.9+0.15+0.9510.235.51.615.740.26+0.28-0.59+0.21-0.16.66+0.481.83000
25M112014.916.914.415.75+0.85+5.716.840.82.046.40.32+1.66-1.11+0.14+0.696.6-0.811.35000
25M102015.215.614.8514.9-0.3-1.974.9322.61.133.440.17-2+0.45+0.33-1.226.55+0.112.16000.05
25M092115.7515.914.815.2-0.55-3.496.9841.71.996.320.3-5.72-0.83+0.44-6.116.67+0.372.05+000.05
25M082116.1516.415.5515.75-0.65-3.965.1825.91.234.160.2-0.14-0.51+0.06-0.597.03-0.091.68000
25M072315.617.2515.616.4+0.8+5.1310.647.12.057.810.34-3.59+6.57+0.53+3.516.98+0.291.77000
25M062116.116.114.7515.6-0.65-48.3136.31.735.620.27-1.31-0.19-1.04-2.547.17-0.071.49000
25M052016.6517.716.2516.25-0.3-1.818.7619.60.983.350.17-0.71-0.01-0.09-0.827.37+0.091.55+000.32
25M042017.918.314.916.55-1.4-7.818.927.41.374.480.22+2.81+0-0.47+2.357.43-0.391.46000
交易
月份		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
25M032119.1519.8517.8517.95-1.35-6.9910.430.41.455.820.28+0.21+0.02-0.11+0.117.3-0.071.85-0.0100
25M021918.919.318.219.3+0.35+1.855.822.61.194.240.22+2.44+0.01-0.12+2.337.28+0.221.9200.010.68
25M011518.2518.9517.2518.95+0.6+3.279.2620.31.363.690.25+1.23+0.01-0.29+0.957.09-0.081.74-0.010.020.86
24M122220.1520.3518.218.35-1.9-9.3810.620.20.923.880.18-1.96+0.04+0.08-1.847.03-0.241.81+0.030.031.49
24M112119.920.719.420.25+0.45+2.276.5723.51.124.720.22+1.360+0.6+1.967.14+0.362.06000
24M101920.920.9519.2519.8-1.15-5.498.1116.50.873.320.17-0.870+0.06-0.87.09-0.031.7000
24M092021.421.418.920.95-0.45-2.111.733.91.696.750.34+1.02-0.11+0.19+1.17.17+0.321.72000
24M082222.3522.5520.4521.4-0.85-3.829.4426.31.25.610.25+4.42+0.03-0.59+3.877.09+0.091.4000
24M072122.522.9522.222.25-0.25-1.113.3325.61.225.810.28+3.12+0.02-0.05+3.096.81-0.41.31000
24M06192323.0522.322.5-0.5-2.173.2617.40.923.940.21+0.64-0.42+0.22+0.446.64+0.021.71000
24M052222.852422.523+0.15+0.666.5627.11.236.310.29+1.42+0.12+0.3+1.856.7+0.071.69+000.12
24M042022.2523.12222.85+0.65+2.934.9525.71.285.770.29-3.66+0.44-0.01-3.236.55-0.011.62+000.06
24M032123.5523.62222.2-1.4-5.936.7832.81.567.420.35-4.85+0.09-0.06-4.826.81+0.541.63-0.0100
24M021324.2524.323.5523.6-0.5-2.073.1110.70.822.550.2-0.81+0+0.31-0.57.02+0.211.09-0.010.010.92
24M012225.225.323.524.1-1.1-4.377.1425.41.156.180.28-9.07-0.7+0.07-9.697.13+0.240.88+0.020.022.04
23M122125.3525.7525.0525.2-0.15-0.592.7626.71.276.770.32+0.22-0.98-0.21-0.977.5-0.310.64+000.31
23M112225.2525.7525.125.35+0.15+0.62.5824.41.116.190.28+2.19+1.49+0.39+4.067.47+0.310.95000.11
23M102025.525.8525.0525.2-0.25-0.983.1414.60.733.690.18-1.89+0.03+0.01-1.857.41-0.210.65+000.31
交易
月份		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
23M092025.525.9525.425.45-0.05-0.22.1618.60.934.750.24-0.63+0.02-0.37-0.987.45+0.070.86000
23M082225.8526.225.4525.5-0.25-0.972.9121.40.975.510.25-3.89+0.28-0.5-4.117.58-0.240.79000
23M07212828.0525.625.75-2.25-8.048.7542.32.0211.30.54-7.6-0.05-0.95-8.67.62+0.321.03000
23M062028.128.227.8528+0.1+0.361.2516.50.824.620.23-1.65-0.19+1.04-0.87.93+0.040.71000
23M052228.328.427.427.9-0.4-1.413.5321.916.110.28-0.33-0.21+1.79+1.258.11+0.040.66000
23M041728.1528.427.928.3+0.2+0.711.7815.60.924.40.26+3.18-0.01-0.01+3.178.54-0.260.62000
23M032327.528.3527.328.1+0.4+1.443.7931.91.398.870.39+1.88-0.2+0.4+2.088.42-0.10.89000
23M021827.1527.72727.7+0.6+2.212.5816.30.914.470.25+2.67+0-0.2+2.478.31-0.120.99000.4
23M011326.727.226.427.1+0.35+1.312.99110.852.970.23+2.65+0.07-0.02+2.78.15-0.021.11+000.45
22M122226.726.926.1526.75+0.05+0.192.8121.70.995.740.26-4.15-0.18-0.66-58.01-0.341.13-0.0300.18
22M112225.6526.725.5526.7+1.05+4.094.4821.50.985.630.26-0.02+0.01-0.61-0.628.22+0.361.48+0.030.032.1
22M102026.927.1525.525.65-1.4-5.186.118.20.914.770.24-4.56+0.03+0.6-3.938.2-0.071.12-0.0100.18
22M092127.2528.426.527.05-0.55-1.996.8828.71.377.80.37-3.09+0.04-0.62-3.678.41+0.041.19+0.010.021.34
22M08232627.825.527.6+1.7+6.568.8835.31.549.50.41+2.26+0.03+0.3+2.598.6+0.031.15+00.010.52
22M072126.652725.625.9-0.75-2.815.2523.71.136.210.3-3.96+0.03+0.64-3.38.48-0.211.12000.09
22M062127.227.3525.926.65-0.45-1.665.3540.61.9310.80.51-6.92-0.03+1.24-5.718.69-0.021.33+000.3
22M052127.127.2525.727.1-0.05-0.185.7136.11.729.530.45+1.5-1+0.42+0.919.15-0.121.36000
22M041928.128.252727.15-1.05-3.724.43331.749.120.48-6.22+0.09-0.12-6.259.37-0.151.48000
交易
月份		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
22M032328.728.9527.5528.2-0.3-1.054.9170.13.0519.70.86-12.4+0.140-12.29.71-0.331.63000.06
22M021528.8529.128.4528.5-0.1-0.352.2728.31.898.150.54-7.15+0.08-0.1-7.1710.4-0.261.95+000.2
22M011829.3529.528.528.6-0.55-1.893.4331.51.759.110.51-6.09+0.25-0.34-6.1710.8-1.572.22000.09
21M122228.929.62829.15+0.25+0.875.541386.2639.41.79+33-83.4-1.26-51.711.2+2.213.79-0.0900.11
21M112230.0530.2528.928.9-1.1-3.674.541.11.8712.10.55-9.51+0.19-3.39-12.79.39+0.171.58+0.090.16
21M102029.830.829.530-0.05-0.174.3354.12.7116.30.82+2.18-4.42+20.2+189.79+0.011.41-0.0100.21
21M092030.7531.528.930.05-1.15-3.698.33512.5515.20.76+4.53-20.7+4.28-11.99.71+0.081.4+0.010.010.71
21M082232.532.7529.7531.2-1.35-4.159.2235.71.62110.5-4.8-0.49+8.74+3.459.48-0.371.32+000.15
21M072232.5533.731.532.55-0.05-0.156.7545.62.0714.80.67+2.45+3.93+3.74+10.19.74-0.091.69-0.0100
21M0621313330.832.6+1.7+5.57.1247.42.2615.10.72-1.92+2.72+2.88+3.689.7101.78-0.040.010.51
21M052133.234.528.830.9-2.2-6.6517.297.64.6531.31.49-0.53+0.05+6.82+6.349.83-0.421.78+0.040.042.53
21M041930.8533.7530.833.1+2.3+7.479.5885.34.4927.51.45+7.44+0.32+0.02+7.7810+0.242.2-0.0300.05
21M032230.43130.130.8+0.45+1.482.9770.83.2221.70.99+3.27+2.82-0.64+5.459.61-0.171.97+0.030.031.52
21M021329.0530.828.9530.35+1.25+4.36.3630.32.339.070.7+0.08+0.04-1.42-1.39.38-0.252.14-0.0300.09
21M012031.0531.228.929.1-1.95-6.287.4172.33.6221.71.08-15.3+2.62-6.98-19.79.48-0.322.39+0.020.041.51
20M122330.931.3529.931.05+0.4+1.314.7394.14.0928.81.25-32.8+0.54-3.88-36.110.3+0.572.71-0.10.010.41
20M112131.3532.830.6530.65-0.6-1.926.881537.2847.72.27-10.2-2.03+2.87-9.4114.2-0.152.14+0.070.114.95
20M101931.4532.330.8531.25004.6452.52.7616.50.87-9.59-1.49+9.92-1.1614-0.792.29+00.031.4
交易
月份		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
20M092231.4534.230.531.25-0.4-1.2611.71255.6640.31.83-22.3-0.43+3.46-19.213.4+1.623.08-0.040.030.91
20M082130.231.6529.731.65+1.45+4.86.4663.13.0119.40.92-6.96+0-1.51-8.4714.6-0.21.46-0.080.074.59
20M072336.5537.829.8530.2-6.2-1721.81064.636.21.57-4.15+0.08-5.84-9.914.9+0.161.66+0.130.159.04
20M062034.739.9534.536.4+2.2+6.4315.91999.9475.73.79-3.59+58.9+0.29+55.615.3+1.061.5+0.010.021.4
20M052032.634.932.634.2+0.15+0.446.7539.61.9813.40.67-1.86+0.51-0.03-1.3815.4-0.130.4400.012.75
20M042030.7534.130.6534.05+3.25+10.611.236.31.8111.60.58-3.82+0.03-0.27-4.0715.8+0.060.56+0.010.023.02
20M032233.133.826.530.8-2.7-8.0621.855.22.5116.80.76-12.3+0.18-1.27-13.416.1+0.030.5+00.011.2
20M021933.334.353333.5-0.3-0.893.9924.81.318.390.44-3.98+0.10-3.8816.8-0.150.47+000.84
20M011534.234.533.233.8-0.4-1.173.819.81.326.710.45-5.42-0.18-0.24-5.8417-0.140.62000.32
19M122233.9534.533.334.2+0.2+0.593.5326.31.198.950.41-2.64-0.02-0.25-2.9117.3+0.160.77-0.0100.39
19M112134.835.1533.8534-0.65-1.883.7528.51.369.790.47-6.29+0.04-0.04-6.2817.5+0.090.61+00.012.15
19M10213435.633.6534.65+0.85+2.515.7725.31.218.80.42-0.34-0.13-0.68-1.1517.8-0.30.52+0.010.012.31
19M09193435.233.633.8-0.25-0.734.732.91.7311.30.6-7.78+0.11-0.31-7.9917.8+0.160.8100.010.74
19M082135.135.23334.05-1.25-3.546.2330.11.4310.30.49-7.41+0.15-0.84-8.1118.2+0.210.65+0.010.011.07
19M072339.139.635.335.3-3.8-9.721135.11.5313.30.58-1.75-0.04-1.47-3.2618.8+0.220.44000.23
19M061938.740.837.939.1+0.2+0.517.4635.21.8513.70.72+4.71-1.63+0.79+3.8718.9-0.120.22000.9
19M052237.238.936.438.9+1.65+4.436.7140.41.8415.20.69-6.24-0.12+0.85-5.518.6-0.60.35000.58
19M042036.8537.2535.7537.25+0.45+1.224.0832.51.6211.80.59-3.04-0.16+0.41-2.7919.3+0.260.95+000.21
交易
月份		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
19M032035.737.3535.3536.8+1.25+3.525.6346.72.3316.90.85+5.84+0.21+0.86+6.9119.4-0.10.68000.15
19M021335.335.5534.535.55+0.35+0.992.9830.82.3710.70.83-0.31-0.03+1.75+1.4119.1+0.240.79000.13
19M012134.635.733.635.2+0.65+1.886.0827.71.329.670.46+2.86-0.04+0.13+2.9619.1+0.060.55000.18
18M122133.836.3533.1534.55+0.95+2.839.5235.11.6712.20.58+11.2+1.22-0.31+12.119+0.040.48000.21
18M112233.334.733.333.6-0.05-0.154.1628.61.39.680.44+7.42-0.55+0.05+6.9218.3-0.030.44000.23
18M102237.2537.2532.533.65-3.6-9.6612.844.22.0115.10.69+2.84+0.96-0.34+3.4517.9-0.480.47-0.0100.64
18M091935.737.9534.3537.25+1.5+4.210.146.92.4716.80.89+16.8+0.52+0.01+17.317.7+0.140.95+00.010.95
18M082332.5535.853235.75+3.35+10.311.934.11.4811.50.5+11.4-0.04-0.06+11.316.7+0.150.8+0.010.010.87
18M072233.0533.8531.5532.4-0.95-2.856.931.81.4410.40.47+1.55-0.02+0+1.5316+0.10.65000
18M062033.536.232.933.35009.938.91.9413.30.67+1.56+0.1+0.35+2.0215.9+0.140.55000
18M052233.634.432.533.35-0.25-0.745.6551.82.3517.40.79+6.83-0.36+0.08+6.5615.9+0.090.41000
18M041832.1533.631.7533.6+1.5+4.675.7623.11.287.540.42+3.33+0.93+0.08+4.3515.5+0.070.32000
18M032331.5532.430.632.1+0.2+0.635.6422.30.977.050.31-2.22-0.01-0.12-2.3515.3-0.010.25000
18M021332.332.530.0531.9-0.55-1.697.5513.91.074.30.33-3.66+0-0.18-3.8315.4+0.050.26000
18M012231.332.831.132.45+1.15+3.675.4320.60.946.640.3+4.42-0.04+0.04+4.4215.6-0.330.22000
17M122129.9531.429.931.3+1.25+4.164.9925.71.237.890.38+3.26-0.89+0.11+2.4815.5+0.080.54000
17M112231.131.129.630.05-0.9-2.914.8534.51.5710.50.48-9.01-0.21-0.25-9.4715.3+0.110.46000
17M101930.7531.7530.630.95+0.2+0.653.7417.90.945.570.29-0.03-0.42+0.03-0.4215.7-0.150.35000
交易
月份		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
17M092230.331.230.130.75+0.75+2.53.6720.30.926.230.28-0.14+0.21-0.19-0.1315.7+0.140.51000
17M082329.853129.530+0.1+0.335.0215.40.674.670.2-1.61-0.08-0.12-1.8115.8-0.30.37000.27
17M072130.731.829.4529.9-0.65-2.137.6923.91.147.420.35-7.05-0.04+0.03-7.0715.9-0.030.67000.15
17M062331.3531.429.8530.55-0.9-2.864.9325.51.117.80.34-8.32-0.6+0.3-8.6216.3+0.010.7+000.57
17M052031.531.7530.731.45-0.05-0.163.3326.61.338.270.41-1.27+0.33+0.06-0.8816.8-0.070.69+000.43
17M041832.433.630.8531.5-0.9-2.788.4920.61.156.650.37+4.81+0.28-0.02+5.0616.9+0.230.76-0.0100.13
17M03233133.230.632.4+1.2+3.858.3329.31.279.310.4+1.93+0.67+0.07+2.6716.6+0.060.53+00.011.89
17M021829.831.829.431.2+1.1+3.657.9725.81.437.940.44-3.29+0.42-0.02-2.8916.5-0.010.47-0.010.011.5
17M011629.430.6529.2530.1+0.6+2.034.7514.60.914.40.28-0.79+0.25+0.07-0.4616.7-0.240.48+0.010.012.71
16M122229.530.4528.629.5-0.3-1.016.2117.80.815.270.24+2.110+0.1+2.2116.7+0.040.72-0.0100.7
16M112228.829.827.7529.8+1+3.477.1228.41.298.110.37-7.61-1.12-0.05-8.7816.6-0.180.68+0.010.022.66
16M102029.830.128.528.8-0.9-3.035.3922.41.126.590.33-4.63+0.37-0.04-4.317+0.110.86+0.010.011.05
16M091930.653128.9529.7-0.95-3.16.6917.50.925.240.28-2.10-0.08-2.1917.3-0.010.75-0.0100.4
16M082330.231.528.9530.65+0.4+1.328.4322.916.90.3+3.3-0.01-0.31+2.9817.4+0.270.76+0.020.021.98
16M072030.9532.330.2530.25-0.8-2.586.621.81.096.870.34+8.79-0.01+0.31+9.0817.2-0.080.48-0.0100
16M062131.0531.930.0531.05-0.15-0.485.9319.10.915.940.28+6.68+0-0.03+6.6616.7-0.130.5600.011.77
16M052129.6531.228.231.2+1.6+5.4110.124.81.187.260.35-2.630-0.01-2.6516.3-0.080.700.011.43
16M041931.231.2528.8529.6-1.85-5.887.6320.31.076.10.32-3.04-0.15-0.19-3.3916.4+0.080.7700.011.68
交易
月份		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
16M032330.432.6529.931.45+1.15+3.89.0824.41.067.670.33+5.1-1.84+0.07+3.3316.6-0.190.6900.011.88
16M021329.553129.130.3+0.8+2.716.4410.50.83.140.24+1.27-0.2+0.07+1.1416.3+0.10.88+0.010.021.7
16M01213030.152729.5-0.5-1.6710.521.71.036.180.29-1.54-2.28-0.07-3.8816.2-0.010.78-0.0100.64
15M122330.530.928.330-0.45-1.488.5426.11.137.750.34-2.24+0.34+0.06-1.8316.3-0.260.79+0.010.011.77
15M112131.934.529.830.45-1.75-5.4314.628.81.379.260.44+0.61-0.01-0.18+0.4216.5-0.091.05-0.020.010.67
15M102131.0534.830.832.2+1.15+3.712.939.31.8712.80.61+8.44+2.16+0.1+10.716.4+0.151.1400.021.93
15M092027.731.427.331.05+2.75+9.7214.519.915.950.3-2.02-0.02+0-2.0415.9-0.120.99+0.020.032.73
15M082129.9529.952628.3-1.5-5.0313.325.51.217.230.34-4.49+0.46-0.92-4.9516-0.291.11-0.010.010.99
15M072232.833.329.1529.8-2.95-9.0112.730.71.399.590.44-5.01-0.44-0.22-5.6716.2+0.231.4-0.020.021.49
15M062133.3535.1531.532.75-0.55-1.651128.61.369.430.45-8.45-0.44+1.16-7.7416.5-0.091.18+00.043.05
15M0520373833.333.3-3.2-8.7712.935.51.7712.70.63+3.26+1.01-0.6+3.6717.2+0.041.27+0.020.032.45
15M042032.937.232.536.5+3.55+10.814.3331.6511.40.57+3.95+0.96-0.2+4.7117-0.121.2300.010.81
15M032233.433.531.4532.95-0.25-0.756.1724.21.17.860.36-5.83-0.08-0.24-6.1416.8-0.261.35-0.020.010.89
15M021331.834.9531.6533.2+1.25+3.9110.322.21.717.380.57-1.33-0.01+0.93-0.4217.1+0.381.61+0.010.031.98
15M012030.832.730.131.95+0.55+1.758.2818.40.925.820.29-0.15-0.23+0.08-0.3117.2-0.071.23+0.010.021.78
14M122429.831.8528.3531.4+1.1+3.6311.622.10.926.590.27-3.08+0.09+0.08-2.9117.2-0.091.3+0.010.021.15
14M112030.331.229.0530.3-0.4-1.3714.50.734.370.22-0.59+0.440-0.1617.4-0.211.39-0.0500.22
14M102229.930.727.7530.7+0.8+2.689.8721.90.996.370.29-5.66+0.01-0.15-5.8117.4-0.071.61+0.030.053.05
交易
月份		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
14M092131.4532.0529.7529.9-1.85-5.837.24160.764.90.23-3.65-0.37-0.01-4.0317.7-0.081.68-0.020.020.95
14M082132.253329.931.75-1.5-4.519.32221.056.840.33-2.02+0.13-0.71-2.6117.8-0.081.76+0.030.031.82
14M07223335.132.3533.25+0.25+0.768.3327.41.259.30.42+2.94-0.17+0.37+3.1417.9-0.51.85000.11
14M062032.9533.531.6533+0.05+0.155.61261.38.550.43+2.6-1.27+0.19+1.5217.7-0.272.35-0.040.010.26
14M052131.633.2530.532.95+1.4+4.448.7236.51.7411.50.55+0.75-0.74-0.39-0.3717.8-1.352.62+0.050.051.83
14M042134.334.331.431.55-2.45-7.218.5324.21.157.950.38+0.95-0.47+0.06+0.5418.6-2.723.97-0.1400
14M032132.734.330.634+1.25+3.8211.357.62.7418.60.88-9.56-2.09+0.32-11.318.5+0.596.68-0.040.142.02
14M021731.733.5531.132.75+0.7+2.187.6430.51.799.80.58-5.5+0.58-0.01-4.9319.1-0.066.09-0.110.182.91
14M0118363631.1532.05-4-11.113.555.73.0918.51.03-8.21-11.3+0.23-19.219.4+0.716.15-0.120.294.66
13M122237.637.733.736.05-1.45-3.8710.753.92.4519.10.87+7.6-6.76-0.94-0.0919.9-2.495.44-0.290.47.43
13M112136.538.93437.5+0.95+2.613.41085.1639.91.9+8.39+2.870+11.319.4+0.347.93+0.090.698.74
13M102229.1372936.55+7.75+26.927.81798.1361.22.78+35.9+14.6+0.98+51.519+6.87.59+0.580.67.97
13M092027.129.227.128.8+1.4+5.117.6617.90.895.060.25+5.35+0.58+0.02+5.9516.8-0.860.79+0.020.033.42
13M082128.128.726.527.4-0.7-2.497.8320.40.975.620.27-2.72+1.74-0.27-1.2616.4+0.381.65-0.0200.12
13M072328.429.5527.528.1-0.4-1.47.1933.41.459.510.41+9.67+0.88+0.26+10.816.6+0.561.2700.021.58
13M061927.6528.527.2528.5+0.5+1.794.4628.51.57.960.42+0.93-0.13-0.04+0.7616.1-0.070.71+00.023.38
13M05222828.427.0528-0.05-0.184.8118.60.855.170.23+7.27-1.58+0.01+5.716-0.150.78+0.010.022.93
13M042027.628.126.928.05+0.45+1.634.3515.80.794.330.22+2.09-1.83-0.07+0.1815.2-0.050.94+00.011.07
交易
月份		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
13M032128.7529.326.827.6-1.15-48.720.10.965.620.27-4.29-0.75-0.06-5.115.1+0.290.99-0.020.010.71
13M021328.529.328.128.75+0.25+0.884.21171.314.920.38+5.78-1.05-0.62+4.1115.3-0.050.7+0.010.034.15
13M012227.828.827.228.5+0.5+1.795.7113.60.623.810.17+3.43-0.1-0.23+3.115-0.460.75+00.022.8
12M122127.3528.12728+0.5+1.82423.71.136.510.31+5.12-0.04+0.28+5.3614.8-0.041.21-0.020.021.41
12M112225.727.625.327.5+1.75+6.88.9320.20.925.430.25-0.94+0.11+0.61-0.2214.5-0.741.2400.032.57
12M10222828.125.525.75-2.35-8.369.2516.30.744.380.2-0.73-0.37-0.19-1.2914.5+0.021.98+0.020.031.61
12M092027.128.2526.528.1+0.8+2.936.4111.10.553.070.15+5.03-0.04+0.03+5.0214.6-0.131.96-0.010.020.77
12M082226.128.325.827.3+1.1+4.29.5413.60.623.740.17+6.580+0.25+6.8214.3-0.692.09+0.020.021.01
12M072226.827.552526.2-0.6-2.249.5118.20.834.840.22-1.42-0.96+0.03-2.3513.9+0.182.78-0.3700
12M062126.7272526.8-0.5-1.837.3324.91.196.480.31+0.01-3.24-0.04-3.2614-0.212.6+0.360.3714.2
12M052227.628.326.1527.3-0.3-1.097.7917.90.824.860.22-1.72+0.02-0.05-1.7614-0.062.8+0.010.010.39
12M042028.2528.2526.627.6-1-3.55.7717.20.864.710.24-1.67-0.57-0.13-2.3613.9-0.142.86-0.0400.07
12M032329.6530.152828.6-0.85-2.897.322.80.996.660.29+0.68-0.03+0.02+0.6714-0.953-0.070.051.53
12M022028.329.927.829.45+1.05+3.77.3928.91.458.360.42+3.7-0.6+0.11+3.2113.9+0.813.9500.112.84
12M01152828.726.928.4+0.35+1.256.4217.81.194.980.33+3.39-2.02-0.03+1.3313.7-0.283.13-0.150.123.7
11M122227.628.52728.05+1.2+4.475.5920.50.935.710.26+4.54-0.92+0.09+3.7113.5-0.723.41+0.030.277.91
11M112227.828.226.4526.85-1.1-3.946.2652.22.3714.50.66-4.25-1.67-0.03-5.9513.2-0.924.14+0.10.245.85
11M102027.528.826.2527.95+0.2+0.729.1939.81.9910.90.55+4.15-5.12+0.06-0.9113.5+0.935.05+0.060.142.87
交易
月份		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
11M092129.929.952627.75-1.75-5.9313.439.91.911.30.54+0.5+2.41-0.35+2.5713.2-1.194.1200.082.02
11M082330.3531.32629.5-3.1-9.5116.386.23.7525.51.11-2.45+13.4-1.75+9.2413.1+0.495.31+0.080.091.62
11M072131.535.1531.532.6+1.1+3.4911.6572.72190.9+1.48+2.06+0.98+4.5213.2+1.24.81-0.0500.08
11M062130.931.529.931.5+0.6+1.945.18331.5710.20.48+2.5+3.42+0.25+6.1713.1+0.313.61+00.061.58
11M052131.131.3529.9530.9-0.1-0.324.5235.41.6810.90.52-0.22+2.06-0.77+1.0713.1+0.753.3+0.040.051.61
11M041929.631.529.2531+1.45+4.917.61593.1117.90.94+5.13+0.1+1.68+6.9114.2-0.812.55-0.010.010.55
11M032327.629.625.4529.55+2.05+7.4515.146212.80.56-6.7-0.38+0.1-6.9813.9-1.13.36+00.030.8
11M021429.43127.3527.5-1.5-5.1712.656.74.0516.61.19-8.41-1.4-0.34-10.214.3+1.324.46-0.140.020.49
11M012028.629.628.429+0.6+2.114.2344.52.2212.90.64+4.52-5.49-0.32-1.2914.8-0.13.14+0.10.165.03
10M122326.6528.8526.2528.4+2.3+8.819.96502.17140.61+3.91-0.49-0.78+2.6514.5-0.733.2400.061.94
10M11222829.326.126.1-1.75-6.2811.556.92.5916.10.73+1.3-1.69+0.67+0.2814.3-0.633.97+00.071.69
10M102125.529.3525.227.85+2.45+9.6516.31095.1930.51.45+18.6+1.45+0.27+20.314.2+1.414.6+0.060.061.39
10M092124.125.923.9525.4+1.45+6.058.1424.21.156.120.29+6.66+0.56-0.21+7.0113.1-0.173.19+0.010.010.19
10M082224.2525.723.623.95-0.45-1.848.6127.81.266.870.31+1.82+3.02-0.4+4.4412.7+0.463.36000
10M072222.625.422.524.4+1.7+7.4912.828.81.317.010.32+3.98+0.31-0.66+3.6312.5-0.742.9000
10M062122.524.2521.722.7+0.2+0.8911.3190.94.360.21-1.57-0.25+0.46-1.3612.3-1.333.64+000.03
10M05212525.2521.4522.5-2.7-10.715.125.81.235.930.28-5.32-0.05-0.82-6.212.4-0.054.97000
10M042125.6526.1524.525.2-0.1-0.46.52291.387.370.35+4.05-0.14-0.02+3.8912.6+0.115.03-0.0300.02
交易
月份		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
10M032323.925.823.4525.3+1.45+6.089.8540.61.779.950.43+11.7-2.52+1.55+10.712.4-0.194.92+0.010.030.59
10M021423.324.22223.85+0.45+1.929.416.81.23.880.28-0.53-0.19+0.11-0.6111.7-0.715.11-0.080.020.39
10M012025.927.2522.523.4-2.5-9.6518.351.32.5612.90.65-3.16+1.1-0.16-2.2211.8+1.015.82+0.070.11.79
09M122323.65262325.9+2.25+9.5112.739.21.79.610.42+4.95+0.33-0.45+4.8312+0.214.81-0.010.030.66
09M112122.124.652223.65+1.35+6.0511.937.41.788.740.42+0.68+0.26+0.47+1.4111.7-1.784.61-0.130.040.87
09M102221.424.121.0522.3+0.8+3.7214.261.72.814.10.64-0.42+4.1+0.25+3.9311.6+1.236.38+0.160.172.66
09M092220.621.7520.321.5+0.8+3.86733.51.527.090.32+8.35+1.63-0.14+9.8311.6+0.735.15-0.050.010.21
09M082021.922.320.120.7-1.2-5.481028.71.436.030.3-5.36-0.68-0.79-6.8411.1+0.144.42+0.060.061.4
09M072322.523.121.3521.9-0.5-2.237.8134.41.57.70.33-1.61-0.4+0.78-1.2411.4+0.224.28-0.0100
09M06232424.7521.1522.4-1.6-6.671536.51.598.520.37+1.86-0.22-0.04+1.611.6-0.434.06-0.010.010.34
09M051821.325.2521.324+2.75+12.918.678.44.3518.31.02-2.92-0.88-0.65-4.4511.5-0.44.5+0.020.030.62
09M042218.321.3518.221.25+3.1+17.117.460.62.7612.10.55+7.94+0.41-0.11+8.2311.6-1.884.9-0.020.010.12
09M032216.118.715.518.15+2+12.419.8421.917.280.33+6.45+0.06+0.74+7.2511+0.426.78-0.030.030.41
09M022015.816.6515.416.15+0.35+2.227.9123.31.163.670.18-0.58+0.52-0.19-0.2610.6-0.466.37+0.030.050.85
09M011517.418.3515.215.8-1.2-7.0618.520.11.343.40.23-3.37-1.94-0.02-5.3210.7+0.786.84+0.020.030.41
08M122318.2518.716.6517-1.25-6.8511.2321.395.70.25+5.12-1.78-0.14+3.2110.9+0.56.06+0.010.010.12
08M112019.620.516.118.25-1.25-6.4122.636.41.826.680.33+1.25-0.11-0.53+0.6110.6-0.245.55000.02
08M102220.520.715.6519.5-0.8-3.9424.9452.048.420.38+1.16+0.52-0.39+1.2810.5-2.125.79000.03
交易
月份		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
08M09212424.0518.120.3-3.7-15.424.846.82.239.80.47-5.09+1.85-0.16-3.410.4-4.157.92-0.060.010.09
08M082123.824.422.524007.9229.61.416.960.33+2.5+0.2-0.17+2.5310.7-0.9412.1-0.270.070.56
08M07223030.2523.124-5.95-19.923.979.23.620.90.95-5.3-1.96-0.08-7.3410.6-4.4413+0.220.342.62
08M062133.633.92929.95-3.65-10.914.639.51.8812.30.59-5.51+0.34+0.36-4.8110.9-2.0517.5+0.10.120.69
08M052134.534.833.1533.6-1.05-3.034.7653.42.5418.10.86+0.21-0.45+0.37+0.1411.2-1.7719.5-0.120.020.1
08M042134.436.1533.734.65+0.25+0.737.1286.34.1130.21.44+4.05+0.45-1.17+3.3311.2-6.9621.3-0.160.140.65
08M032130.535.229.734.4+3.2+10.317.61165.5438.51.84+13.6-0.68+0.37+13.311-0.7228.3-0.210.31.05
08M021428.4531.428.0531.2+2.8+9.8611.838.72.7611.50.82+2.83+0.04-0.08+2.7810.2-0.4629.1-1.40.511.74
08M012232.733.8527.528.4-4.3-13.119.41004.5531.41.43-1.18+0.43-0.97-1.729.99-1.1729.6+1.771.916.46
07M122133.53430.6532.7-0.7-2.11076.73.6524.91.18-13.6+2.06+0.32-11.210.1-4.9930.7-0.170.140.46
07M11223737.153333.4-3.3-8.9911.393.94.2732.41.47-14.4-0.39-1.44-16.210.9-4.3735.7+0.280.310.88
07M102237.739.435.3536.7-1.2-3.1710.71747.89652.95-23.9-13.8-0.71-38.411.7+9.8640.1+00.030.08
07M091837.838.835.737.9+0.4+1.078.271146.3442.82.38+2.64-13.4-1.05-11.813.1+8.6530.2-0.020.030.09
07M082339.539.8531.137.5-2.75-6.8321.71124.8740.61.77-9.57-0.92-3.22-13.713-0.6821.5+0.030.040.21
07M072236.242.935.5540.25+4.25+11.820.41918.773.43.34-9.77-2.31+3.92-8.1613.6-1.1822.2-0.120.020.07
07M062031.0537.830.2536+4.7+1524.11587.953.42.67-4.67+5.4+0.89+1.6314.1+9.1323.4+0.10.140.58
07M052230.232.529.831.3+1.05+3.478.9391.94.1828.61.3-3.47-0.22-0.26-3.9514.4+3.3114.2+0.030.030.23
07M042028.553228.430.25+1.7+5.9512.61125.634.31.72+9.19-3-2.76+3.4414.7-0.3910.9-0.1400
交易
月份		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
07M032325.330.12428.55+2.55+9.8123.51747.5847.22.05+4.14+16.9-2.98+18.114.1-0.5711.3-0.010.141.28
07M021225.226.525.0526+0.8+3.175.7558.94.9115.21.26+2.4+1.47+2.84+6.7113.9-1.3611.9+00.161.34
07M012224.7526.052325.2+0.5+2.0212.31115.0327.21.24+15.5+2.76+0.56+18.813.7-0.413.3-0.010.161.19
06M122122.725.522.3524.7+2.05+9.0513.91376.5432.71.56+12+4.07-0.88+15.212.8+0.1213.7-0.010.171.23
06M112217.9523.317.9522.65+4.8+26.9301808.237.21.69-1.46+5.55+1.86+5.9412.1+5.1613.5+0.090.181.34
06M102017.3518.117.317.85+0.45+2.594.640.127.080.35-2.14-2.31+0.41-4.0412.2-0.498.37+0.050.091.09
06M092116.2517.616.1517.4+1.1+6.758.932.81.565.50.26+14.1-0.69-0.57+12.912.3-3.18.86+0.010.040.42