≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5608 四維航 / K線圖(月)

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 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共305月
月成交價: 14.55元 (-2.05元/ -12.3%)成交均張: 2,188張/日成交均額: 3,347萬元/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98低
近3月新低
連2跌
(-2.4元/ -14.2%)
第100高
近2月新高
第132高
近2月新高

* 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
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
26M11516.616.61414.55-2.05-12.315.710.92.191.670.33+0.190+0+0.197.47-0.185.9-0.050.294.9
26M10191717.4516.216.6-0.35-2.067.3734.91.845.860.31+4.240+0.04+4.287.51-0.356.08+0.030.345.61
26M092016.9517.9516.216.950010.379.23.9613.50.68+9.130+0.06+9.187.09-16.42-0.150.314.8
26M082113.0519.512.8516.95+3.9+29.95130814.754.12.58-1.770+0.17-1.65.14+3.327.43+0.380.466.19
26M072214.315.412.813.05-1.2-8.4218.230.91.44.320.2-0.40+0.03-0.374.86-0.754.11+0.080.081.97
26M062114.415.5514.0514.25-0.1-0.710.533.41.594.950.24-0.080-0.07-0.164.98-0.124.86000.02
26M052015.215.751414.35-0.85-5.5911.530.81.544.540.23-1.090-0.13-1.225.01-0.114.97000.02
26M042016.316.914.9515.2-0.8-512.2251.253.990.2-0.150-0.1-0.254.99-0.215.09+000.04
26M032218.619.751616-1.6-9.0921.389.84.0815.90.72-3.360-0.23-3.595.17-0.635.3-0.200
26M021218.218.3517.217.6-0.15-0.856.4826.42.24.680.39+1.40-0.09+1.35.87-0.215.93-0.050.23.43
26M012117.7519.217.1517.75+0.15+0.8511.650.72.419.10.43+5.450+0.6+6.055.12-0.476.13-0.040.254.09
25M122218.6520.7517.517.6-0.7-3.8317.8994.518.80.85+0.40+0.05+0.454.4+0.326.6-0.360.34.48
25M112017.8519.316.1518.3+0.75+4.2717.955.82.799.750.49+3.560-0.09+3.475.17-1.076.28+0.120.6510.4
25M102017.2518.9516.617.55+0.3+1.7413.680.54.0214.50.73-1.220+0.08-1.144.15+0.177.35-0.010.537.16
25M092117.7518.516.7517.25-0.45-2.549.8939.91.96.980.33-1.940-0.45-2.44.1-0.557.18+0.010.547.52
25M082115.519.9515.3517.7+2.15+13.829.675.53.613.80.66+3.520+0.6+4.124.61-0.887.73+0.490.536.88
25M072315.217.2514.615.55+0.45+2.9817.537.71.646.090.26-1.370-0.07-1.444.13+0.988.61-0.030.040.45
25M062116.8517.215.115.1-1.75-10.412.517.90.852.90.14+0.140-0.15-0.014.33+0.527.63-0.050.070.87
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
25M052016.4518.7516.216.85+0.7+4.3315.853.62.689.350.47-1.170+0.12-1.044.09-0.137.11+0.070.111.58
25M042018.218.6513.6516.15-1.9-10.527.753.92.78.690.43-1.040-1.02-2.054.17-2.177.24-0.710.040.58
25M032120.622.351818.05-4-18.119.71326.3127.81.32+0.960-0.49+0.474.32-0.669.4-0.870.768.03
25M021915.8523.1515.2522.05+6.15+38.749.720610.8422.21-3.290+1.22-2.074.08+1.5210.1+1.521.6316.2
25M011516.6517.1515.615.9-0.8-4.799.2812.90.862.080.14+1.370-0.19+1.184.58-0.268.54-0.010.111.26
24M122217.918.2516.5516.7-1-5.659.621.10.963.670.17-3.420-0.34-3.774.24+0.228.81-0.20.121.39
24M112117.2519.817.217.7+0.25+1.4314.944.42.118.290.39+4.330+0.02+4.354.89-0.318.59+0.050.333.8
24M10191919.417.4517.45-1.55-8.1610.319.71.033.570.19+0.050-0.09-0.053.87-0.568.9-0.120.273.07
24M092018.319.816.6519+0.75+4.1117.346.72.338.590.43-1.380+0.07-1.313.75-0.659.46+0.160.44.18
24M082219.2519.4516.518.25-0.85-4.4515.438.51.756.90.31+1.940-0.28+1.663.77-1.6110.1+0.020.232.28
24M072121.3522.418.519.1-2.05-9.6918.465.23.113.40.64+0.40-0.53-0.134.36-1.7711.7-0.030.211.82
24M061923.6525.0520.3521.15-2-8.6420.31839.6341.72.19+0.12-5.17-0.81-5.864.06-0.0813.5-0.210.241.8
24M052220.152519.223.15+3.05+15.228.931114.169.23.14+3.12+5.17+1.17+9.463.88+0.9813.6+0.410.453.33
24M042018.4520.4518.220.1+1.65+8.9412.259.32.9711.40.57+2.480+0.68+3.162.34+0.6212.6-0.240.040.33
24M032120.120.2518.3518.45-1.65-8.219.4539.81.97.720.37-1.650+0.54-1.112.86-0.0412-0.160.282.35
24M021319.520.418.720.1+0.7+3.618.7631.52.426.210.48+2.390+0.22+2.613.46-0.4312+0.020.443.7
24M012221221919.4-1.15-5.614.662.12.8212.80.58-0.650-0.2-0.843.21-0.8812.5-0.250.433.42
23M122120.2525.1520.1520.55+0.6+3.0125.127613.262.82.99+3.90-0.07+3.833.63-1.3113.3+0.340.685.06
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
23M112217.8520.817.319.95+2.25+12.719.882.73.76160.73+1.080+0+1.093.03+1.214.7+0.020.342.29
23M102019.8519.917.717.7-2-10.211.235.71.796.730.34-1.310-0.12-1.423.06-1.0513.5-0.130.312.3
23M092019.2521.3518.7519.7+0.55+2.8713.680.74.0416.40.82-1.760+0.05-1.713.13-0.0214.5-0.040.443.06
23M082219.72217.519.15-0.4-2.05231034.6720.30.92-4.140+1.48-2.663.11-0.3414.5-5.270.493.35
23M072123.0523.9518.819.55-3.35-14.622.557.82.7512.20.58-0.95-0.06+0.1-0.923.38-1.8714.9+5.75.7638.7
23M062022.92422.3522.9007.21391.959.060.45+1.04-0.01-0.1+0.934-0.9316.7-0.010.060.36
23M052225.325.322.922.9-2.2-8.769.5639.41.799.330.42-2.140+0.02-2.123.81-0.9917.7+0.060.070.38
23M041726.527.724.0525.1-1.2-4.5613.950.42.9613.30.78+0.440-0.07+0.374.04-1.6318.7-1.020.010.03
23M032329.653126.126.3-2.3-8.0417.133114.4964.17-4.130+1.19-2.944.15-0.2120.3-1.881.035.07
23M021825.128.723.2528.6+3.65+14.621.81598.8341.72.32+4.47+0.01+0.27+4.755.53+1.420.5+0.752.9114.2
23M011325.2525.2523.824.95-0.15-0.65.7841.63.210.20.78-2.09+0.03-0.17-2.234.27-2.2819.1-0.572.1611.3
22M122225.528.324.2525.10016.129213.376.13.46-7.770+2.15-5.624.04+1.1421.4+0.492.7312.8
22M112222.325.721.3525.1+2.15+9.371924911.3602.73+3.790+0.95+4.735.65+5.0820.3+2.242.2411.1
22M10202428.4522.9522.95-1.5-6.1322.577.43.87201+2.950-0.1+2.844.55-0.8215.2-0.6200
22M092127.8529.123.324.45-3.8-13.520.51276.0634.81.66-2.32+0-0.24-2.564.37-0.1416-0.020.623.87
22M082331.7532.7527.6528.25-3.3-10.516.285.13.726.21.14-2.180+0.19-1.994.3+0.3216.1+0.540.643.93
22M072131.9533.829.2531.55+0.1+0.3214.51075.1234.21.63+2.230+0.11+2.344.25-0.6415.8-0.520.090.58
22M062144.745.7531.3531.45-13.1-29.432.31386.5852.32.49+0.89+0+0.11+15.29-4.1416.5-0.220.613.69
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
22M052144.9547.341.944.55+0.05+0.1112.126212.51185.62-8.01+0-0.06-8.064.59+1.4320.6+0.210.834.02
22M04194351.94144.5+1.05+2.4225.138420.21829.6+10.7+0.04-0.25+10.56.8+0.3519.2+0.20.623.21
22M032345.949.5540.643.45-1.05-2.3620.148020.92229.63-2.180+0.27-1.924.01-1.2218.8-0.670.422.23
22M02153647.735.8544.5+8.9+2533.3330221449.6-1.110+0.04-1.074.83+3.8520+0.731.095.42
22M011845.145.2535.1535.6-9.6-21.222.31055.8442.62.37+1.130+0.53+1.664.76-2.3216.2-6.240.362.22
21M122242.853.141.845.2+2.5+5.8526.531614.41496.79-5.220-0.02-5.243.82+0.7618.5+5.886.635.6
21M11224145.240.642.7+1.9+4.6611.326812.21165.26-2.380+0.04-2.346.26+0.9117.6-0.830.663.75
21M102057.357.639.7540.8-17.6-30.130.638219.11758.76+6.40-0.01+6.396.34-2.9316.7+1.491.498.9
21M092067.167.854.758.4-9.3-13.719.473136.544022-5.590-0.22-5.813.31-2.8419.6-6.9100
21M082250.470.347.267.7+17.7+35.446.21,24256.572833.1+3.420+0.24+3.675.85+11.222.5+4.286.9130.7
21M072265.776.345.3550-13.9-21.848.41,01746.260327.4-130-0.66-13.74.28+3.0411.3-0.732.6323.3
21M062136.2570.13263.9+28.7+81.51081,27460.756126.7+8.180+1.1+9.288.85-1.848.22+1.133.3640.8
21M052129.939.323.435.2+6.2+21.454.898947.132515.5-2.890-1.59-4.476.14+4.6310.1+1.652.2322.1
21M041918.236.617.2529+11+61.110844623.51095.76+1.940+2.84+4.787.26+0.35.43-0.60.5810.7
21M03221220.21118+6.3+53.878.633515.252.92.4+00-0.0106.76+1.225.14+0.941.1823
21M02139.7812.69.711.7+1.89+19.329.687.26.719.930.76+1.550-0.07+1.486.97-0.33.92-0.050.256.27
21M012013.513.59.569.81-3.19-24.530.31577.85180.9-3.150-0.81-3.966.39-1.284.23-1.520.37.05
20M12237.6615.27.2513+5.37+70.41042038.8221.90.95+0.430+1.63+2.067.34+2.065.5+1.661.8233
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
20M11217.148.016.97.63+0.69+9.941688.64.226.520.31+1.890+0.02+1.927.38-0.193.44-0.010.154.36
20M10196.857.56.66.94+0.21+3.1213.428.71.512.020.11-0.020+0.01-0.016.53-0.323.64-0.020.164.46
20M09227.338.346.526.73-0.25-3.5826.159.92.724.410.2-0.980-0.02-0.996.14-0.93.95+0.140.184.58
20M08215.876.985.876.98+1.13+19.31925.31.21.620.08-1.250+0-1.246.56+0.974.85+0.010.040.74
20M07236.497.235.715.85-0.54-8.4523.832.31.412.160.09-1.990-0.02-2.017.04+0.063.88-0.040.030.67
20M06205.136.925.16.39+1.33+26.33643.62.182.740.14-1.280+0.01-1.267.38-0.353.82+0.040.071.86
20M05205.755.854.95.06-0.82-13.916.213.90.70.730.04-0.4900-0.497.81+0.374.17+0.010.030.72
20M04204.645.934.435.88+1.31+28.732.815.30.770.820.04+0.140-0.01+0.137.94+0.483.8-0.060.020.55
20M03226.86.994.24.57-2.33-33.840.4130.590.70.03-0.170-0.02-0.197.87-1.923.31+0.080.082.57
20M02197.347.346.736.9-0.57-7.638.175.980.310.410.02-0.080-0.01-0.097.85-15.23+0.010.010.15
20M01158.18.177.467.47-0.63-7.788.773.170.210.250.02+0.1900+0.197.88-0.666.23+000.03
19M12228.428.4688.1-0.35-4.145.444.870.220.40.02+0.430+0.02+0.447.81+0.836.89000.01
19M11218.538.698.168.45-0.16-1.866.163.480.170.290.01+0.0100+0.017.66-1.466.06000.02
19M10218.528.98.368.61+0.03+0.356.292.890.140.250.01+0.0700+0.067.66+0.247.52000.01
19M09199.039.098.588.58-0.32-3.65.732.810.150.250.01+0.030-0.02+0.017.64-0.097.28000.05
19M08219.279.318.48.9-0.4-4.39.784.750.230.420.02-0.380+0.01-0.387.63+0.127.37+0.010.010.12
19M07238.629.628.589.3+0.68+7.8912.19.540.410.880.04-0.0900-0.097.76+0.377.26+000.03
19M06198.58.698.328.62+0.06+0.74.323.120.160.270.01+0.070-0.01+0.067.79+0.186.89000.01
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
19M05229.59.78.198.56-0.86-9.13168.310.380.730.03-0.010+0.01+07.77-0.336.7+000.01
19M04209.949.959.49.42-0.55-5.525.526.380.320.610.03+0.1700+0.177.76+0.27.03000
19M032010.410.959.99.97-0.43-4.1310.17.520.380.790.04+0.0600+0.067.7+0.266.83+000.01
19M0277.2110.87.1210.4+3.15+43.450.84.260.610.370.05+0.1200+0.127.68-0.066.56000
19M01217.397.57.257.25-0.13-1.763.398.410.40.620.03+0.720+0.02+0.747.65-0.8310.1000
18M12217.657.797.267.38-0.1-1.347.0912.70.610.960.05-0.030-0.01-0.047.6+0.2710.9000.02
18M11227.327.727.127.48+0.18+2.478.2212.30.560.90.04+0.3400+0.347.61-0.4710.7-0.0300.05
18M10228.028.427.17.3-0.72-8.9816.5241.091.910.09-0.0100-0.027.53+0.8111.1+0.020.040.31
18M091988.237.718.02+0.01+0.126.495.160.270.410.02+0.140+0+0.147.54+0.3910.3-0.030.010.11
18M08237.598.397.388.01+0.42+5.5313.324.21.051.920.08-0.010-0.01-0.027.51+0.479.94+0.040.040.38
18M07227.387.757.087.59+0.21+2.859.0812.30.560.910.04+0.150-0.01+0.147.6+0.759.48000
18M06207.477.827.227.38-0.09-1.28.0321.21.061.610.08+0.160+0.02+0.187.56-0.788.72000
18M05227.48.127.327.47+0.07+0.9510.8180.821.380.06+0.2700+0.267.53+0.099.5000.02
18M04187.157.687.137.4+0.15+2.077.5911.20.620.830.05-0.050+0-0.057.48+2.029.41+000.03
18M03238.918.997.037.25-1.66-18.62242.61.853.180.14-0.0500-0.057.49+0.067.4-0.1100.03
18M02139.259.388.318.91-0.32-3.4711.64.990.380.440.03+0.490-0.11+0.377.55-0.27.33-0.030.111.54
18M01229.229.689.19.23+0.04+0.446.3115.30.691.430.07+0.940+0.11+1.057.47+0.277.54+0.020.141.87
17M12218.89.338.749.19+0.48+5.516.7712.20.581.10.05+0.340-0.02+0.327.24+0.757.26-0.080.121.71
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
17M11228.718.948.668.71-0.06-0.683.196.370.290.560.03+0.110+0.02+0.137.16+0.196.51+0.20.213.21
17M10198.729.138.628.77+0.05+0.575.855.880.310.520.03-0.140+0-0.137.14-0.066.32+000.08
17M09229.39.398.678.72-0.64-6.847.699.620.440.870.04-0.6700-0.677.3+0.226.38-0.0600.06
17M08238.99.578.819.36+0.51+5.768.59120.521.10.05-0.120-0.02-0.147.45-0.766.16-0.040.061.02
17M07219.329.988.838.85-0.47-5.0412.311.40.541.070.05-1.30-0.02-1.337.77+0.66.92+0.040.11.44
17M06239.649.779.119.32-0.34-3.526.837.450.320.70.03+0.160+0.03+0.198.27+0.216.3200.060.95
17M05201010.1599.66-0.34-3.411.57.490.370.710.04-0.300-0.38.23-0.66.11+0.060.061.03
17M041811.2511.559.9610-0.95-8.6814.516.70.931.80.1-0.600-0.68.23-1.186.71-0.0200
17M032311.211.810.410.95-0.25-2.2312.532.71.423.580.16-2.520+0-2.528.28+0.927.88-0.210.020.32
17M02188.9811.458.9811.2+2.02+2226.931.31.743.30.18+0.250+0+0.268.41-1.096.96+0.210.243.39
17M01168.889.238.819.18+0.35+3.964.764.40.270.40.02-0.010-0.01-0.028.35+0.118.05-0.010.030.37
16M12229.599.68.718.83-0.76-7.929.288.440.380.760.03+0.230+0.02+0.258.28+0.027.9500.040.52
16M11228.9710.88.039.59+0.62+6.9130.924.81.132.390.11+0.280+0+0.288.22+0.047.93+00.040.55
16M10209.399.398.98.97-0.42-4.475.224.610.230.420.02-0.15-0.02+0.01-0.168.13+0.267.89+00.040.52
16M09199.189.99.169.39+0.21+2.298.065.090.270.480.03+0.170-0.01+0.168.07+0.227.63+00.040.5
16M08239.959.959.129.18-0.77-7.748.348.130.350.770.03-0.260-0.04-0.298.03+0.447.41-0.010.030.45
16M072010.0510.39.939.95-0.1-13.686.780.340.680.03+0.420+0.03+0.448.06+0.266.97+0.030.040.63
16M062110.110.49.610.05-0.05-0.57.924.420.210.440.02-0.200-0.217.96+0.126.71-0.020.010.21
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
16M052111.211.29.6610.1-1.2-10.613.65.730.270.590.03+0.1600+0.168.01+0.466.58+0.030.030.47
16M04191212.1511.2511.3-0.7-5.837.55.120.270.60.03-0.27+0.03-0.01-0.257.95+0.316.13-0.0100
16M032312.513.61212-0.45-3.6112.99.150.41.180.05+0.1200+0.128.01+0.655.82+00.010.24
16M021311.412.611.112.45+1.05+9.2113.22.570.20.310.02+0.250+0+0.257.99+0.135.17+00.010.21
16M0121121211.0511.4-0.6-57.924.050.190.460.02+0.20-0.01+0.197.93+0.485.03-0.080.010.18
15M122311.512.2511.112+0.55+4.8105.130.220.60.03-0.06-0.06+0.01-0.127.89+0.064.56+0.080.091.91
15M112113.0513.8511.4511.45-1.6-12.318.47.880.380.970.05-1.61+0.01-0.01-1.617.98+0.114.49+0.010.010.24
15M102112.451412.3513.05+0.7+5.6713.43.930.190.520.02+0.29+0-0.22+0.088.31-0.374.38-0.0100
15M09201314.512.312.35-0.65-516.96.750.340.910.05-0.22-0.02-0.03-0.278.23+0.144.76+00.010.21
15M082115.615.811.513-2.6-16.727.67.510.361.050.05-0.270-0.08-0.368.28+0.924.62+0.010.010.19
15M072215.8516.315.2515.6-0.25-1.586.626.330.2910.05+0.1+0.06-0.2-0.048.3-1.793.7-0.0300
15M062117.117.215.1515.85-1.2-7.04126.740.321.080.05-0.820-0.11-0.928.28+0.25.500.030.53
15M052017.9518.116.817.05-0.9-5.017.245.870.291.030.05-0.220-0.04-0.268.47+0.15.3-0.020.030.58
15M042018.318.517.717.95-0.4-2.184.367.960.41.440.07+0.92+0.01+0.02+0.958.53+0.425.2-0.330.050.88
15M032217.818.6517.718.35+0.55+3.095.347.030.321.280.06+0.050+0.02+0.078.3+1.314.78+0.010.377.78
15M021318.218.217.517.8-0.4-2.23.853.890.30.690.05-0.180+0.01-0.178.29+0.233.47+0.260.3610.3
15M012018.3519.1518.0518.2-0.15-0.825.997.430.371.380.07-0.08-0.03-0.01-0.128.33-0.123.24+0.090.13.09
14M122417.218.917.218.35+0.85+4.869.719.740.411.770.07-0.04+0-0.2-0.248.35+0.583.3600.010.3
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
14M112018.718.817.217.5-1.2-6.428.567.250.361.30.06-0.970-0.01-0.978.36+0.212.79+0.010.010.36
14M102220.520.518.2518.7-1.8-8.781112.90.592.50.11-3.41+0.01-0.02-3.428.59-0.172.58+000.16
14M092121.221.320.120.5-0.7-3.35.666.20.31.290.06+0.4+0-0.04+0.369.5-0.342.75000.04
14M082120.521.520.221.2+0.6+2.916.319.10.431.890.09+1.51+0.01-0.18+1.339.35+0.523.09+000.13
14M072220.3520.6520.1520.6+0.4+1.982.485.690.261.160.05+0.58-0.01-0.07+0.58.97-0.022.56000.04
14M062020.220.620.120.2002.485.30.271.080.05+0.950+0.02+0.978.84-0.192.58+000.04
14M052120.620.620.120.2-0.1-0.492.464.560.220.920.04+0.11+0-0.21-0.18.6+0.092.77000
14M042120.621.219.920.3-0.3-1.466.317.760.371.610.08-0.250+0-0.258.57-0.572.68000
14M032120.620.8519.8520.6004.856.540.311.340.06-0.1100-0.118.63-0.43.24+000.09
14M021720.521.120.2520.6-0.2-0.964.094.750.280.980.06-0.72+0.030-0.78.66+0.123.64000
14M011821.121.620.720.8-0.3-1.424.277.070.391.50.08-0.290+0-0.288.84+0.063.52000
13M12222121.2520.4521.1+0.15+0.723.8210.20.462.130.1+0.150-1-0.858.91-0.083.46000
13M112121.121.119.9520.95-0.15-0.715.456.740.321.370.07-0.050-0.02-0.078.88-0.433.54000
13M102221.4521.92121.1-0.35-1.634.26.770.311.450.07+0.80-0.06+0.748.89-0.193.97000
13M092019.8522.519.821.45+1.65+8.3313.618.40.923.980.2+0.820-0.52+0.38.68+1.034.16000
13M082120.6520.919.6519.8-0.85-4.126.057.680.371.570.07+0.360-0.05+0.318.47-0.343.13+000.16
13M072320.521.1520.1520.65+0.05+0.244.8510.20.442.090.09+0.63-0.08+0.04+0.68.39+0.233.47+000.06
13M061920.6520.9519.820.6-0.1-0.485.5611.90.632.440.13-0.25-0.01-0.18-0.448.23+0.373.24000
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
13M052221.6522.3520.620.7-0.95-4.398.0811.60.532.490.11+0.46-0.01-0.49-0.048.3+0.072.87000
13M042020.552220.321.65+1.2+5.878.3112.40.622.640.13+0.76+0.06-0.24+0.588.19-0.22.8000
13M032121.221.4520.1520.45-0.75-3.546.1314.70.73.030.14+0.04-0.01-1.02-0.997.99+0.943-1.100.03
13M021322.82321.1521.2-1.6-7.028.115.090.391.120.09+0.39-0.03+0+0.368.3+0.052.06+1.11.153.3
13M012222.323.421.922.8+0.55+2.476.747.260.331.660.08+0.49-0.03-0.03+0.428.2-0.122.01-0.1100
12M122121.522.421.122.25+0.75+3.496.056.410.311.40.07+0.620+0.02+0.638.11+0.092.1300.115.2
12M112223.723.720.0521.5-2.6-10.815.111.40.522.410.11+0.13-0.080+0.067.94-0.122.04+00.115.43
12M102225.625.82424.1-1.35-5.37.074.560.211.140.05+0.39-0.04-0.01+0.347.9-0.182.1700.115.07
12M092025.425.924.825.45-0.05-0.24.317.780.391.970.1+0.21-0.22-0.02-0.037.77+0.092.35+0.010.114.69
12M082226.9527.3525.125.5-1.45-5.388.3512.30.563.210.15+0.17-0.23+0.02-0.037.69-0.032.25+0.10.14.48
12M072227.12826.3526.95-0.05-0.196.118.280.382.230.1-0.07+0.01+0-0.067.64-0.062.28000
12M062126.627.42527+0.4+1.59.027.450.351.970.09-1.24+0.470-0.777.66-0.082.34+000.04
12M052227.628.525.926.6-0.8-2.929.497.20.331.970.09-0.12+0.02+0-0.18.02-0.32.42000
12M042027.52825.827.4-0.5-1.797.896.110.311.630.08+0.150-0.03+0.128.0302.72+000.04
12M032329.229.927.227.9-1-3.469.349.830.432.830.12+0.74+0.02+0.01+0.787.99-0.162.73-0.0300
12M022027.330.52728.9+2+7.431317.90.95.150.26+0.47-0.02+0.02+0.477.79+0.322.88+0.010.031.04
12M011524.926.924.7526.9+2+8.038.638.650.582.180.15+0.47+0-0.01+0.467.66-0.232.56-0.020.020.66
11M122226.226.324.524.9-1-3.866.959.980.452.530.11+0.88-0.04+0.01+0.847.53-0.22.8+00.031.14
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
11M112230.630.62525.9-4.75-15.518.314.90.684.140.19-0.05+0.04-0.01-0.017.29-0.613+0.010.030.93
11M102030.533.63030.65+0.05+0.1611.8160.85.050.25+0.72+0.01+0.02+0.757.3+0.283.6100.020.5
11M092133.733.83030.6-2.95-8.7911.38.890.422.840.14-0.16+0.030-0.137.11-0.063.33+00.020.66
11M08233939.1529.233.55-5.45-1425.52317.890.34-0.77-0.02-0.16-0.957.15-0.143.39+0.020.020.59
11M072139.139.438.739-0.1-0.261.79120.574.680.22+0.2+0.08+0.13+0.417.36+0.243.54-0.0200
11M062139.339.5538.539.1-0.1-0.262.688.660.413.370.16-0.75+0.04-0.05-0.767.31-0.273.3-0.050.020.58
11M052138.939.938.839.2+0.3+0.772.838.950.433.510.17+0.360-0.03+0.337.51-0.393.57+0.020.072.05
11M041938.839.5538.638.9+0.1+0.262.458.650.463.380.18+1.09-0.08+0.1+1.117.65-0.813.96+0.040.051.31
11M032337.8539.136.538.8+0.95+2.516.878.550.373.250.14+0.23-0.04+0.02+0.27.35-0.574.7700.020.34
11M021439.8539.8536.837.85-1.8-4.547.6911.20.84.370.31-0.88+0.020-0.877.29-0.765.34-0.270.020.36
11M012039.839.8538.939.65-0.1-0.252.3912.60.634.950.25+0.14-0.01-0.05+0.087.53-0.36.1+0.280.284.67
10M12233939.938.4539.75+0.75+1.923.7215.90.696.230.27+1.1+0.09-0.02+1.167.49-0.486.4000.06
10M112239.2540.9538.839-0.3-0.765.4714.40.655.710.26+0.78+0.03+0.14+0.947.19-0.36.88+000.07
10M102139.340.3539.0539.3-0.15-0.383.39.460.453.730.18+0.99-0.34+0+0.666.98-0.257.18-0.0200.06
10M09213940.538.939.45+0.4+1.024.113.30.635.220.25+0.61-0.24-0.28+0.096.71+0.287.42+0.020.030.36
10M08224646.63939.05-6.75-14.716.642.21.9218.40.84-0.15-0.32-0.03-0.56.54-1.537.14-0.050.010.15
10M072242.546.142.445.8+3.15+7.398.6824.21.110.80.49+0.92-0.01+0.14+1.066.59-0.188.67-0.050.060.7
10M062142.243.741.142.65+0.7+1.676.213.30.635.630.27-0.37+0+0.11-0.256.34-0.578.85+0.020.111.29
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
10M052143.1544.0540.741.95-1.05-2.447.7928.71.3712.10.58-6.96+0-0.04-6.996.44-0.549.42+0.060.090.99
10M04214144.94143+2+4.889.5137.81.816.40.78-8.7-0.03-0.15-8.878.34+1.029.96+0.030.030.33
10M032339.441.939.141+1.6+4.067.1118.50.817.570.33-2.64-0.05+0.03-2.6710.7-0.028.93-0.020.010.08
10M021441.541.637.639.4-2.1-5.069.6412.30.884.860.35-3.16+0.01+0.01-3.1511.3-0.528.95+0.020.020.28
10M012046.248.054141.5-4.45-9.6815.335.31.7616.20.81+1+0-0.1+0.912.2-0.789.49000.05
09M12234446.343.6545.95+1.95+4.436.0223.61.0310.50.46+0.74+0.01-0.1+0.6411.9-0.4410.3-0.0200.05
09M112144.74743.7544-1.2-2.657.1932.91.5614.90.71+0.9-4.510-3.6211.7+1.3210.7+0.020.030.27
09M10224649.54545.2-0.45-0.999.8645.62.0721.70.99+0.89-1.69-0.41-1.2111.4+0.419.39-0.030.010.07
09M092243.847.34345.65+1.1+2.479.6532.21.4614.70.67+2.66-3.08-0.42-0.8311.2+0.528.98-0.060.030.37
09M08205051.644.144.55-5.55-11.11538.91.9518.90.94+0.87+0.08+0.06+110.4-1.148.46+0.070.11.12
09M072350.259.449.850.10019.21154.9962.62.72+5.18-1.33+1.16+5.0110.2-0.969.6-0.090.030.3
09M062349.0551.946.550.1+2.45+5.1411.31034.4951.22.23+3.22+7.1-0.47+9.858.67-3.6310.6+0.080.121.11
09M05184548.944.5547.65+3.05+6.849.751136.2752.72.93+0.73-0.14-0.02+0.577.74+0.3114.2+0.020.040.29
09M042242.447.541.544.6+3.55+8.6514.61416.462.42.83-4.25+0.37+0.06-3.827.53+0.0313.9-0.180.030.21
09M032238.343.836.541.05+2.75+7.1819.11034.742.41.93-2.26-1.8+0.68-3.388.76+113.9-0.320.21.48
09M022036.639.736.238.3+2.5+6.989.7885.94.2932.91.65-3.01-0.08+0.1-2.999.41+1.712.9+0.180.524.04
09M01153638.234.335.8+1+2.8711.239.32.6214.40.96-0.46+0.16-0.09-0.3910.3-0.7711.2+0.080.343.08
08M122334.053930.634.8-0.2-0.572475.83.29271.17-2.53-0.76+0.11-3.1810.4+0.3111.9+0.210.262.19
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
08M112032.954430.5535+4.2+13.643.71035.1738.91.94-4.35-7.45-0.01-11.811.2+3.6511.6+0.010.050.45
08M10224142.3524.230.8-10-24.544.5301.379.960.45-1.93-2.44-0.06-4.4412.4-0.857.99-0.040.050.58
08M092154.9554040.8-14.4-26.127.224.51.1611.40.54+1.31-1.69-0.61-0.9913-2.118.84-0.050.091.02
08M08215258.44655.2+2.6+4.9423.628.91.3815.30.73-0.32+0.81+0.09+0.5812.6-0.3911+0.120.141.28
08M072256.559.952.452.6-3.8-6.7413.349.72.2627.91.27-0.84+0.06+0.27-0.5112.8-2.0411.3-0.020.020.15
08M062164.468.155.856.4-8.2-12.71929.91.4318.20.87-0.91+0.19-0.23-0.9613-1.8413.4+0.020.030.25
08M05216976.764.264.6-2.9-4.318.563.33.0144.92.14-0.9-0.3-0.75-1.9513.4+1.3615.2-0.040.010.08
08M042159.37256.867.5+8.9+15.225.970.43.3546.42.21-1.35+3.96-0.84+1.7813.7+1.613.9-0.080.050.38
08M03215660.452.158.6+2.6+4.6414.8643.05371.76-0.98+5.23+0.19+4.4514.1-0.4112.3-0.270.131.06
08M021448.558.547.556+9.1+19.423.553.43.8128.62.05-0.54+2.09+0.68+2.2314.4+0.112.5+0.360.43.16
08M012254.557.440.546.9-7.6-13.93162.72.8531.11.41-4.28-1.55-0.32-6.1614.6+0.1812.400.040.31
07M122156.45845.654.5-0.4-0.7322.633.41.5917.50.83+1.93-0.48+0.12+1.5715.9-1.5712.2-0.030.040.34
07M112263.865.446.554.9-12.9-1927.981.33.745.12.05+4.23-15.3+0.04-1115.3+0.7613.8+0.030.070.52
07M1022788167.867.8-10.2-13.116.996.64.39723.27+1.46-6.01-0.52-5.0714+1.713-0.490.040.34
07M091864.58259.578+14.3+22.435.372449.32.74+2.5+5.75+0.06+8.3113.6+0.8911.3-0.930.534.69
07M082368.571.453.863.7-5.3-7.6825.583.73.6452.72.29-2.69+2.93-0.6-0.3513.1+1.0810.5+1.41.4714
07M07224969.848.469+20+40.843.71034.6860.12.73+6.44+6.32-0.78+1213.9-0.069.36-3.910.070.77
07M062045.549.144.749+3.5+7.699.6746.82.3421.81.09+3.17+4.93+0.76+8.8511.9-2.119.47+2.423.9842
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
07M052245.8547.843.545.5-0.15-0.339.4255.72.5325.61.16+5.08-2.38-1.11+1.5911.1-1.1811.6+1.281.5613.5
07M042039.747.9539.245.65+6.15+15.622.297.14.8543.52.18+3.11-0.84+1.68+3.959.45-0.1712.8-4.170.282.17
07M032333.64133.2539.5+5.15+1522.61014.3937.51.63+0.74-0.71+0.17+0.198.43+0.0212.9+4.124.4434.3
07M021230.934.430.8534.35+3.5+11.311.539.43.2912.81.06+0.95+0.86+0.82+2.638.18+1.1912.9+0.110.332.54
07M01223133.530.230.85+0.1+0.3310.753.92.4516.90.77+2.69-0.27-1.29+1.137.87-0.8211.8-0.350.221.84
06M122130.532.228.230.75+0.55+1.8213.242.1212.80.61-2.45-0.91-1.92-5.297.09+1.9812.6+0.410.574.54
06M112227.23127.0530.2+3+1114.579.93.6323.41.07-0.41+6.5+0.76+6.867.97-2.1310.6+0.150.161.54