≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3623 富晶通 / K線圖(日)

3623 富晶通

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.7521.3+0.45+2.11%3.99%22.4522.4521.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
100219.5萬701.43張/筆21.991.6923.140.13
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)
200416.1萬1481.35張/筆20.79-0.95 (-4.27%)

連續漲跌: 連2跌→漲  ( +0.45元 / +2.11%)

財報評分: 最新34分 / 平均47分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 富晶通董事會通過2026年第三季財務報告 (公告訊息 11/05 15:08)

• 富晶通取得翊光普通股股權 (公告訊息 08/06 15:05)

• 富晶通董事會通過2026年第二季財務報告 (公告訊息 08/06 14:30)

• 富晶通2026年第二季財務報告董事會召開日期 (公告訊息 07/29 14:10)

3623 富晶通 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共4,038日
成交價: 21.75元 (+0.45元/ +2.11%)成交張數: 99.8張成交金額: 220萬元
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1700低
近2日新高
連2跌→漲
(+0.45元/ +2.11%)
第2245高
近2日新低
第2433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
21.75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
'11/11/11
~11/09
20年今年
01/02
~11/09
起算價23.323.925.8529.921.4523.120.82727.5516.151.516.85-23.65
漲跌價-1.55-2.15-4.1-8.15+0.3-1.35+0.95-5.25-5.8+5.65-29.75+4.9--1.9
漲跌幅-6.65%-9%-15.9%-27.3%+1.4%-5.84%+4.57%-19.4%-21.1%+35.1%-57.8%+29.1%--8.03%
振幅14.6%15.9%30.2%35.3%52%52.8%73.6%72.4%146%254%91.7%423%-64.1%
成交張數3866881,7034,9161.44萬2.26萬5.27萬8.64萬39.8萬52.7萬64.4萬125萬-5.06萬
成交金額830萬1,534萬4,140萬1.3億3.91億5.86億14.4億22.2億145億171億208億420億-13.9億
週轉率1.32%2.36%5.84%16.8%49.4%77.4%181%296%1364%1805%2206%4275%-174%

* 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
'26/11/0922.4522.4521.621.75+0.45+2.113.99100701.430.02+300+34.94+7461000
'26/11/0620.0521.5520.0521.3-0.95-4.276.742001481.350.04+48.10-1+47.14.93-23454000
'26/11/0523.4523.4522.2522.25-1.05-4.515.1586900.950.02-9.9800-9.984.76+2477000
'26/11/0423.123.722.423.3+0.2+0.875.63113991.140.03-100-14.76-1475-1200
'26/11/0323.523.8522.923.1-0.8-3.353.971901031.840.04-5700-574.25-14760122.52
'26/11/0223.6524.423.423.9+0.4+1.74.26102791.290.02+500+54.4304770122.52
'26/10/3024.324.4523.3523.5-1.6-6.374.381551371.130.04-4500-454.41-5477-17122.52
'26/10/2925.95262525.1-1.05-4.023.821551650.940.04+2600+264.54-294820296.02
'26/10/282627.8525.8526.15+0.8+3.167.894703561.320.13-1500-154.45+145110295.68
'26/10/2726.226.425.2525.35-0.5-1.934.451331360.980.03+2100+214.49+5497-5295.84
'26/10/2227.627.625.8525.85-1.35-4.966.432171901.140.06+5300+534.42-194920346.91
'26/10/2128.7528.7526.6527.2-0.5-1.817.586014341.380.17-15900-1594.24-15110346.65
'26/10/2025.227.725.227.7+2.5+9.929.924803151.520.13+22600+2264.73+495120346.64
'26/10/1926.426.425.225.2-1.25-4.734.541331620.820.03-2600-263.94-18463-3347.34
'26/10/1625.826.825.726.45+0.95+3.734.311561660.940.04+0.800+0.83.99+9481-1377.69
'26/10/1526.826.825.325.5-1.9-6.935.473763870.970.1+5.0200+5.023.98+2472+1388.05
'26/10/1428.528.552727.4-0.85-3.015.493416080.560.09+1.4500+1.453.96-64700377.87
'26/10/1330.630.628.128.25+0.15+0.538.95766270.920.17-16.600-16.63.96+404760377.77
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
'26/10/1229.2530.128.128.1-1.8-6.026.693326120.540.1-2000-204.01+64360378.49
'26/10/083030.4529.629.9+0.3+1.012.871361041.310.04+32.500+32.54.08+24300378.6
'26/10/0729.83029.329.6-0.4-1.332.332151381.560.06+14.100+14.13.97-204280378.64
'26/10/063030.329.9530-0.05-0.171.161691181.430.05+3800+383.92-3448+1378.26
'26/10/0530.5531.229.9530.05-0.5-1.644.091691651.020.05-9.9900-9.993.79-194510367.98
'26/10/0230.630.8529.1530.55005.563992801.430.12-22.90-0.85-23.83.82-264700367.66
'26/10/0130.353130.0530.55+0.75+2.523.193313181.040.1+51.80+0.13+51.93.9+74960367.26
'26/09/3029.230.329.229.8+0.65+2.233.773662761.330.11+6600+663.72-11489-5367.36
'26/09/2928.429.528.429.15+0.85+33.893282551.290.09+97.20+0.59+97.83.5+7500+3418.2
'26/09/242828.8527.9528.3+0.6+2.173.251491640.910.04+2.090-0.49+1.63.16+7493+2387.71
'26/09/2328.3528.4527.727.7-0.3-1.072.681631261.290.05+230+0.2+23.23.16-304860367.41
'26/09/2228.429.12828-0.05-0.183.923172481.280.09+120-0.28+11.73.08+14516+1366.98
'26/09/2128.629.1527.628.05+0.3+1.085.592852441.170.08+590+1.08+60.13.04-355020356.97
'26/09/1828.6528.6527.7527.75-0.65-2.293.172582990.860.07-8.90-0.07-8.972.83-17537-2356.52
'26/09/1729.2529.528.1528.4004.757226911.040.21-1740-1.38-1752.86-75540376.68
'26/09/1626.1528.6525.628.4+2.35+9.0211.756556710.16+1580-0.88+1573.46-42561+14376.6
'26/09/1526.8527.052626.05-0.95-3.523.893553061.160.09+29.40+0.1+29.42.92-66603+2233.81
'26/09/1427.228.852727-0.15-0.556.819266961.330.26-600+2.51-57.52.72+21669+9213.14
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
'26/09/1127.127.3526.327.15+0.05+0.183.879957381.350.27+180-0.3+17.72.93-94648+1121.85
'26/09/1025.6527.125.227.1+2.45+9.947.711,2051,0131.190.32+600+0.06+60.12.87+797420111.48
'26/09/0924.725.2524.6524.65-0.05-0.22.431491481.010.04-120+0.03-122.6506630111.66
'26/09/0824.3525.4524.3524.7+0.4+1.654.533122691.160.08+170+0.08+17.12.67+356630111.66
'26/09/0724.224.52424.3+0.4+1.672.09129961.350.03+150+0.21+15.22.61+36280111.75
'26/09/0424.7524.823.523.9-0.1-0.425.4276671.130.02+30+0.06+3.062.56+26250111.76
'26/09/0323.324.323.324+0.7+34.291311121.170.03+380-0.42+37.62.55-216230111.77
'26/09/0222.8523.322.8523.3001.9322230.960.01+40+0.08+4.082.4206440111.71
'26/09/0122.723.322.5523.3+0.85+3.793.3465591.10.01+110+0.02+112.38-9644+3111.71
'26/08/3122.222.6521.9522.45+0.25+1.133.1546550.830.01+180+0.46+18.52.350653+381.23
'26/08/2822.222.8521.9522.2+0.25+1.144.1104831.250.02+190-0.76+18.22.28+2653050.77
'26/08/2722.2522.2521.721.95+0.15+0.692.5249491.010.01+170+0+172.22+1651050.77
'26/08/2621.621.8521.621.8+0.05+0.231.1538281.350.01+900+92.16+8650050.77
'26/08/2521.8521.8521.4521.75-0.05-0.231.8319220.88-50+0.14-4.862.13-3642050.78
'26/08/24222221.521.8+0.1+0.462.312121.01-100-12.15-2645050.78
'26/08/2121.921.921.0521.7+0.15+0.73.9448351.380.01+30+0.2+3.22.15-3647-150.77
'26/08/2021.3521.5521.321.55001.1615160.94-400-42.14+5650060.92
'26/08/1921.1521.6521.1521.55-0.1-0.462.3134370.930.01+70+0+72.15+2645-160.93
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
'26/08/1821.3521.6521.1521.65+0.1+0.462.3211190.59-200-22.130643071.09
'26/08/1721.821.821.321.55-0.1-0.462.3169501.380.01+200+22.14+7643071.09
'26/08/1421.621.721.521.65+0.05+0.230.9352411.260.01+190+0.43+19.42.130636071.1
'26/08/1321.6521.921.521.6-0.05-0.231.8515170.85+100+12.06+1636071.1
'26/08/1222.2522.2521.421.65+0.1+0.463.9432330.970.01+800+82.06-1635071.1
'26/08/1121.6521.6521.1521.55+0.1+0.472.3317260.66-20-0.57-2.572.03-5636071.1
'26/08/1020.921.720.921.45+0.45+2.143.8175850.880.02-40+0.04-3.962.04-17641-171.09
'26/08/0720.722.120.721+0.9+4.486.973753121.20.08-150+0.21-14.82.05-3658+881.22
'26/08/0619.920.219.920.1001.4910180.5800+0.1+0.12.1-2661000
'26/08/0519.920.3519.920.1+0.35+1.772.2813140.89+10+0+12.1+1663000
'26/08/0419.619.819.619.75001.0123320.71+10-0.5+0.52.09+10662000
'26/08/0319.219.8519.219.75+0.1+0.513.3116180.9+100+12.09+2652000
'26/07/3120.4520.4519.619.65+0.35+1.814.425340.72+300+32.09+1650000
'26/07/3019.519.919.319.3-0.4-2.033.0528410.690.01+700+72.07-11649000
'26/07/2920.520.61919.7-0.8-3.97.8751000.750.01+50+0.43+5.432.05-2660000
'26/07/28212120.220.5-0.9-4.213.7451451.140.01-700-72.03+5662000
'26/07/2721.521.521.321.4000.9312130.93-200-21.99-1657000
'26/07/2421.421.62121.4-0.35-1.612.7630460.660.0100002+1658000
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
'26/07/2321.6521.921.621.75+0.15+0.691.3924270.90.01-700-720657000
'26/07/2222.122.121.621.6-0.35-1.592.2841430.960.01-600-62.020657000
'26/07/2121.221.9521.221.95+0.9+4.283.5625260.950.01+300+32.04-3657000
'26/07/2021.1521.320.521.05-0.35-1.643.7447480.970.01-400-42.03+3660000
'26/07/1722.622.621.421.4-1.45-6.355.2584831.010.02-2100-212.04+6657-200
'26/07/1623.0523.0522.5522.85-0.15-0.652.17111552.020.03+300+32.12+10651020.31
'26/07/1522.82322.623+0.2+0.881.75100541.860.0200+0.01+0.012.11+8641020.31
'26/07/1422.8522.8522.222.8002.85166851.950.04-210-0.43-21.42.11-12633020.32
'26/07/1323.223.222.822.8-0.65-2.771.7146520.890.01-60+0.31-5.692.15+4645020.31
'26/07/0923.8524.32323.45-0.4-1.685.4587821.060.02+600+62.17+5641020.31
'26/07/0823.8523.9523.823.85+0.05+0.210.6323320.730.01+70+0.02+7.022.150636020.31
'26/07/0725.0525.0523.823.8-1.4-5.564.9687631.370.02-40+0.03-3.972.13-4636020.31
'26/07/0625.625.624.625.2+0.35+1.414.021061001.060.03-90+0.04-8.962.14-8640020.31
'26/07/0324.625.8524.524.85+0.35+1.435.513493101.130.0900-0.3-0.32.17-22648020.31
'26/07/0224.5524.724.2524.5-0.05-0.21.8364690.930.02-300-32.17-8670020.3
'26/07/0123.725.723.724.55+0.85+3.598.443512951.190.09-300+0.65-29.42.15+18678-120.29
'26/06/3023.9523.9523.3523.7+0.45+1.942.5830400.760.0100-0.86-0.862.25-5660030.45
'26/06/292323.82323.25+0.2+0.873.4771810.880.0200+0.42+0.422.25+11665030.45
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2623.823.823.0523.05-1-4.163.121111001.110.03-90+0.16-8.842.25-9654030.46
'26/06/2524.924.9524.0524.05-1.05-4.183.591351211.120.03-30-0.39-3.392.28-25663030.45
'26/06/2425.625.624.3525.1-0.5-1.954.883272931.120.08+400+42.29-21688-130.44
'26/06/2323.325.622.6525.6+2.3+9.8712.77268080.90.18+140+0.6+14.62.26+21709+240.56
'26/06/2223.2523.652323.3002.7951690.740.01-30-0.18-3.182.2+5688020.29
'26/06/1823.352423.323.3+0.4+1.753.0688841.050.02-80+0.03-7.972.22-2683020.29
'26/06/1722.522.922.522.9+0.1+0.441.7525360.690.01+300+32.24+4685020.29
'26/06/1623.1523.522.722.8-0.5-2.153.431311271.030.03-310+0.14-30.92.22+9681020.29
'26/06/1523.423.452323.3+0.3+1.31.96491060.460.01+400+42.33-1672020.3
'26/06/1223.2523.352323-0.1-0.431.5259581.020.01-130+0.06-12.92.31+3673020.3
'26/06/1122.823.2522.2523.1-0.05-0.224.3275780.960.02+120+0.01+122.36-1670+220.3
'26/06/1023.8523.852323.15-0.5-2.113.5963670.940.01+60-0.73+5.272.32+1671000
'26/06/0923.0523.652323.65+0.65+2.832.8362710.870.01-140+0.05-13.92.3-3670000
'26/06/0822.3523.522.3523-1.8-7.264.641021070.950.02-5.070-0.09-5.152.35-5673000
'26/06/0525.1525.6524.524.8-0.25-14.592111731.220.05-120+0.24-11.82.36-3678000
'26/06/0425.825.824.925.05-0.65-2.533.52462191.120.06-530-0.44-53.42.4+27681000
'26/06/0324.326.22425.7+1.45+5.989.075475261.040.14-390+0.47-38.52.59+5654000
'26/06/0223.825.5523.724.25+1+4.37.961,0527511.40.26-80-0.06-8.062.72+52649000
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
'26/06/0123.823.823.0523.25+0.25+1.093.26112881.280.03+2600+262.75+21597000
'26/05/2923.523.522.723+0.05+0.223.49781070.730.02+80+0.47+8.473.33+3576000
'26/05/2823.323.422.522.95-0.05-0.223.91531070.490.01-100-13.310573000
'26/05/2723.523.522.8523-0.5-2.132.77811040.780.02+80+0.02+8.023.31+15573000
'26/05/2624.0524.0523.523.5-0.5-2.082.2968800.850.02+200+23.28-5558000
'26/05/2524.624.623.9524-0.3-1.232.671301630.80.03-80+0.01-7.993.27+7563000
'26/05/2223.3524.5523.3524.3+0.95+4.075.142752910.950.07+490-0.56+48.43.3-22556000
'26/05/212323.752323.35+0.45+1.973.2878721.080.02+260+0+263.13-8578000
'26/05/2023.5523.622.822.9+0.1+0.443.51821750.470.02+50+0.05+5.053.04-18586000
'26/05/1922.324.122.322.8+0.85+3.878.23063021.010.07+140+0.01+143.03+13604000
'26/05/1822.622.621.721.95-0.85-3.733.95991390.710.02+300+32.81+16591000
'26/05/152323.222.6522.8-0.05-0.222.4145570.790.01-90-0.39-9.392.8+7575000
'26/05/1422.82322.5522.85+0.15+0.661.9833460.720.01+100+12.83+11568000
'26/05/1323.223.222.622.7-0.3-1.32.61861100.780.02-500-52.83-4557000
'26/05/1223.123.2522.8523-0.1-0.431.7356620.90.01-70+0.25-6.752.84+10561000
'26/05/1123.423.422.923.1-0.45-1.912.12114881.290.03+120+0.29+12.32.86+8551000
'26/05/0823.6524.323.4523.55+0.3+1.293.661141210.940.03+170+0.34+17.32.82-7543000
'26/05/0723.3523.923.0523.25-0.05-0.213.6566760.870.02+20+0.02+2.022.76-3550000
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
'26/05/0623.6524.6523.0523.3+0.2+0.876.932081951.070.05-3000-302.76+19553000
'26/05/0523.223.222.823.1-0.1-0.431.7294721.310.02+90+0.01+9.012.86-23534000
'26/05/042323.6522.823.2+0.2+0.873.766461.440.02+1100+112.830557000
'26/04/3023.223.3522.8523-0.4-1.712.1438590.650.01-30-0.87-3.872.79+7557000
'26/04/292323.8522.8523.4+0.4+1.744.3533570.580.01-10+0-12.8-4550000
'26/04/2822.923.4522.823+0.15+0.662.8430590.50.01-70+0.06-6.942.8+1554000
'26/04/2724.224.222.622.85-0.65-2.776.81561410.40.01-1900-192.83+6553000
'26/04/2423.752423.1523.5-0.1-0.423.663650.970.01-170+0.02-172.89+3547000
'26/04/232626.0523.4523.6-2.3-8.88105784851.190.14-1140-0.76-1152.95-20544000
'26/04/2224.725.924.525.9+2.35+9.985.947488250.910.19+1200+0.71+1213.34+64564000
'26/04/2123.924.1523.1523.55+0.3+1.294.395990.960.02-120+0.03-122.93-2500000
'26/04/2022.9523.822.623.25+0.65+2.885.311131200.950.03+80+0.01+8.012.93+2502000
'26/04/1722.422.7522.322.6+0.15+0.67258790.740.01+1200+122.9-1500000
'26/04/1622.523.0522.422.45-0.1-0.442.88313840.080.01-150+0.26-14.72.86+1501000
'26/04/1522.6522.922.3522.55+0.15+0.672.46787780.10.02+130-0.36+12.62.91+3500000
'26/04/1422.4522.52222.4+0.3+1.362.26402320.170.01+90+0.85+9.852.580497000
'26/04/1322.0522.221.7522.1-0.1-0.452.03603660.160.01+150-0.66+14.32.55+7497000
'26/04/1022.422.922.0522.2-0.15-0.673.8441990.220.01-190+0.2-18.82.45+3490000
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
'26/04/0922.0522.821.922.35+0.3+1.364.08592220.260.01+120+0.5+12.52.5-5487000
'26/04/0821.2522.3521.222.05+0.9+4.265.44871220.710.02+440-0.01+442.45-10494000
'26/04/0722.2522.32121.15-0.6-2.765.98872690.320.02+130-0.52+12.52.3+1504000
'26/04/0222.722.721.621.75-0.5-2.254.9438710.540.01-40-0.16-4.162.25-2503000
'26/04/0122.2522.9522.2522.25+0.45+2.063.2131830.370.01-80-0.05-8.052.27-2505000
'26/03/3122.422.4521.2521.8-0.85-3.755.3861230.70.02-180-0.11-18.12.29+7507000
'26/03/3023.523.522.622.65-0.75-3.213.85981100.890.02-270-0.02-272.35-18500000
'26/03/2723.823.823.123.4-0.2-0.852.9750660.760.01-220-0.04-222.45+4518-1000
'26/03/2624.9524.9523.523.6-0.9-3.675.92991530.650.02-130+0.9-12.12.52+125140101.95
'26/03/2523.8524.7523.7524.5+1.05+4.484.26671650.410.02+80-0.12+7.882.56+25020101.99
'26/03/2423.724.0522.7523.45+0.3+1.35.621351660.810.03+30-0.01+2.992.53-95000102
'26/03/2323.823.82323.15-1.05-4.343.31661410.470.02-120-0.06-12.12.51+14509-1101.96
'26/03/2025.1525.82424.2-0.6-2.427.262062790.740.05-700-72.55+184950112.22
'26/03/1925.1525.624.724.8-0.7-2.753.53922790.330.02-130+0.23-12.82.57-94770112.31
'26/03/1826.126.2525.425.5-0.6-2.33.262962101.410.08+280+0.02+282.61+84860112.26
'26/03/1725.827.125.626.1+0.8+3.165.932612341.120.07-390-0.98-402.03-234780112.3
'26/03/1625.6525.6524.425.3+0.2+0.84.981681421.180.04-470+0.78-46.22.16+8501-1112.2
'26/03/1325.3525.424.325.1+0.4+1.624.4573661.110.02+1800+182.31-14930122.43
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
'26/03/1225.0525.224.624.7-0.1-0.42.421781011.760.04+4900+492.25-94940122.43
'26/03/1124.325.124.324.8+0.75+3.123.331681471.140.04+590-0.67+58.32.09-37503+1122.39
'26/03/1024.9525.2524.0524.05+0.1+0.425.011081110.980.03-300-31.88+95400112.04
'26/03/0924.825.623.723.95-2.35-8.947.222161491.450.05-3900-391.89-525310112.07
'26/03/0626.327.425.8526.3+0.5+1.946.011611541.050.04-100-11.93-105830111.89
'26/03/0526.926.925.6525.8+0.5+1.984.941691431.180.04+2100+211.9+95930111.85
'26/03/0427.227.224.9525.3-2.25-8.178.173272751.190.08-3000-301.8-215840111.88
'26/03/0327.1528.526.8527.55+1.3+4.956.297886541.210.22-620+0.25-61.81.76+49605+5111.82
'26/03/022626.325.1526.25+0.2+0.774.411721381.240.04+600+61.92-7556061.08
'26/02/2626.726.725.4526.05+0.05+0.194.811271151.10.03+1000+101.9+24563+561.07
'26/02/2526.226.9525.6526-0.2-0.764.964043401.190.11-250-1.01-261.87-31539010.19
'26/02/242426.22426.2+2.35+9.859.222692011.340.07+650+1.46+66.51.95+5570-310.18
'26/02/2324.0524.823.423.85-0.45-1.855.762122011.050.05+680+0.14+68.11.73+18565040.71
'26/02/1123.4525.4523.4524.3-0.55-2.218.051931481.310.05-60-0.91-6.911.47-45547040.73
'26/02/1024.224.852424.85+0.45+1.843.481311081.210.03+1400+141.47+22592-840.68
'26/02/0925.525.624.424.4-1.05-4.134.721151370.840.03+130-0.05+12.91.42-70570-2122.11
'26/02/0625.9525.9524.425.45-0.6-2.35.9566611.080.02-700-71.37-46400142.19
'26/02/0526.3527.852626.05+0.15+0.587.143453530.980.0900+0.9+0.91.4-56440142.17
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
'26/02/0425.652624.925.9+0.55+2.174.3480771.040.02+1800+181.39+166490142.16
'26/02/0324.626.824.625.35+0.95+3.899.022962990.990.08-220+0.05-21.91.33-26330142.21
'26/02/0224.9524.9524.1524.4-1.4-5.433.11251201.040.03-900-91.41-13635-6142.2
'26/01/3027.2527.2525.525.8-1.45-5.326.421851671.110.05-200-21.44-276480203.09
'26/01/2929.429.427.2527.25-2.15-7.317.315605051.110.16-570-2.04-591.44-95675+1202.96
'26/01/282729.42729.4+2.65+9.918.973293011.090.1+610+1.74+62.71.57+367700192.47
'26/01/2727.5527.5526.4526.75-0.95-3.433.972552001.270.07-160-0.21-16.21.36-397340192.59
'26/01/2627.7527.7527.0527.7-0.2-0.722.511301141.140.04+1700+171.42+247730192.46
'26/01/2328.328.527.6527.9-0.35-1.243.011801561.150.05-300-31.36+127490192.54
'26/01/2229.0529.928.2528.25-0.65-2.255.711952130.920.06-30-0.21-3.211.32+87370192.58
'26/01/2129.930.928.328.9-0.5-1.78.843893241.20.12-10-0.11-1.111.33+17290192.61
'26/01/2029.4530.2529.3529.4-0.15-0.513.052532191.160.08-2200-221.33-17280192.61
'26/01/1930.830.829.229.55-0.85-2.85.264363751.160.13+2900+291.41+12729-1192.61
'26/01/16333330.430.4-1-3.188.287097490.950.22-600-0.11-60.11.25+41717-3202.79
'26/01/1530.7531.6530.2531.4+0.65+2.114.556005161.160.19-220+0.93-21.11.45+35676+3233.4
'26/01/1431.6531.930.530.75-1.15-3.614.399657071.370.3+320-0.98+311.52-128641-3203.12
'26/01/1334.134.1531.6531.9+0.85+2.748.052,9461,8531.590.98-280+0.47-27.51.41+1307690232.99
'26/01/1231.232.553131.05+0.75+2.485.122,7391,9431.410.87-550-3.24-58.21.43-18639+12233.6
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
'26/01/0928.0530.327.8530.3+2.75+9.988.891,1908961.330.35+820+2.86+84.91.62-11657+3111.67
'26/01/0828.628.627.4527.55-1.2-4.1744904591.070.14+4400+441.33+19668-381.2
'26/01/0730.430.428.728.75-1.65-5.435.591,1948711.370.35+30+0.85+3.851.18+41649-52111.69
'26/01/0631.4531.4529.330.4+1.8+6.297.523,8632,4811.561.19+90-61.9-52.91.17-1608-256310.4
'26/01/0528.628.628.628.6+2.6+1005993101.930.17-600+59.9-0.131.14+23609+258814.4
'26/01/0226262626+2.35+9.9404562082.190.12-60+1.7-4.31.35+7586+226310.8
'25/12/3122.223.6522.223.65+2.15+106.748946241.430.21-500-51.37+62579+41417.08
'25/12/3021.521.521.4521.5+0.05+0.230.2314141+100+11.39+4517000
'25/12/2921.621.6521.421.45-0.3-1.381.1531171.820.01+100+11.38+2513000
'25/12/2621.521.7521.421.75-0.2-0.911.5915160.94-100-11.38+3511000
'25/12/2421.921.9521.921.95-0.25-1.130.2313121.08-200-21.38+2508000
'25/12/2321.922.421.922.2+0.3+1.372.2838321.180.0100+0.03+0.031.39-13506000
'25/12/2221.522.521.521.9+0.55+2.584.6859551.080.01+300+31.39+7519000
'25/12/1921.8521.8521.2521.35+0.05+0.232.8218181-100-11.38+1512000
'25/12/1821.721.721.221.3-0.4-1.842.325290.880.0100+0.04+0.041.38-5511-100
'25/12/1721.422.121.421.7+0.5+2.363.343450.960.01+10+0.09+1.091.38+2516010.19
'25/12/1620.721.720.721.2+0.4+1.924.8161601.010.01-20-0.5-2.51.38-3514010.19
'25/12/1521.1521.3520.620.8-0.15-0.723.5840381.060.01+100+11.39+6517010.19
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
'25/12/122121.520.720.95+0.4+1.953.8963451.40.01-500-51.38-16511010.2
'25/12/1120.5520.920.120.55003.8933271.220.01+300+31.4+6527010.19
'25/12/1020.5520.620.320.55-0.05-0.241.4624231.05-10+0.1-0.91.39-3521010.19
'25/12/0920.2520.620.2520.6+0.35+1.731.7318200.91-20+0.03-1.971.39-1524010.19
'25/12/0819.920.2519.820.25002.2216161.01+100+11.40525010.19
'25/12/0520.220.42020.25-0.35-1.71.9412150.821.40525010.19
'25/12/0420.320.620.2520.6+0.3+1.481.7221201.05+110+0.1+11.11.4-2525010.19
'25/12/0319.9520.319.920.3+0.05+0.251.9822171.29+800+81.36-1527010.19
'25/12/0220.520.520.2520.25-0.05-0.251.2329112.660.01-300-31.33+3528010.19
'25/12/0119.92119.920.3+0.4+2.015.5316170.95+100+11.33-1525010.19
'25/11/2819.920.119.919.9+0.15+0.761.0122201.11-200-21.33-12526010.19
'25/11/2720.320.319.719.75-0.1-0.53.0220171.18-100-11.34-2538010.19
'25/11/2619.4520.0519.4519.85+0.35+1.793.0822191.1800001.34+2540010.19
'25/11/2519.319.519.319.5+0.3+1.561.049160.5300+0+01.34-2538010.19
'25/11/2419.219.319.219.2000.5215170.89+20+0.12+2.121.34+1540010.19
'25/11/2119.5519.6518.8519.2-0.3-1.544.167242.790.01-700-71.33+3539010.19
'25/11/2019.219.518.919.5+0.35+1.833.1326211.24-200-21.36+3536010.19
'25/11/1918.8519.1518.8519.15-0.05-0.261.5612150.81-10-1-21.37+1533010.19
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
'25/11/1820.0520.051919.2-0.85-4.245.2489731.220.02-50-0.44-5.441.37+8532010.19
'25/11/172020.119.9520.05-0.4-1.960.7346431.070.01-600-61.39+6524010.19
'25/11/1420.4520.4520.320.45000.7316151.07-400-41.41-8518010.19
'25/11/13212120.320.45-0.25-1.213.3867441.520.01+1400+141.42+5526010.19
'25/11/1220.620.9520.5520.7+0.15+0.731.9536261.390.01+1500+151.370521-610.19
'25/11/1120.221.7520.220.55+0.4+1.997.6941401.020.0100+0.01+0.011.32-1521071.34
'25/11/1020.220.420.0520.15-0.65-3.131.6851441.160.01-2500-251.29+22522-371.34