≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6805 富世達 / K線圖(日)

6805 富世達

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16901875-185-9.87%2.67%169017401690
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,31122.31億3,018434股/筆170213.8736.140.29
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)
2,03439.09億4,342468張/筆1922-205 (-9.86%)

連續漲跌: 連7跌  ( -770元 / -31.3%)

財報評分: 最新66分 / 平均58分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 澄清2026年11月4日經濟日報報導 (公告訊息 11/04 11:35)

• 快訊／股后川湖跌停！一張賠92萬　台股連崩逾1100點 (ETtoday新聞雲 11/04 11:19)

• 富世達董事會通過2026年第三季合併財務報告 (公告訊息 11/03 14:39)

• 富世達受邀參加富邦證券舉辦之法人說明會 (公告訊息 10/30 16:45)

• 千金股大失血！2檔昨漲停今跌停　創意一張賠62.5萬最慘 (ETtoday新聞雲 10/29 11:44)

• 千金股滿血復活！股后川湖重回萬元　精測5檔刷漲停 (ETtoday新聞雲 10/28 12:52)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• (補充公告)針對富世達特定員工被要求協助釐清股票內線交易案件之澄清說明。 (公告訊息 10/16 17:36)

• 奇鋐、富世達雙遭搜索！公司喊營運不影響　股價遇亂流後小拉回 (ETtoday新聞雲 10/08 09:33)

• 散熱大廠突遭搜索！　奇鋐、富世達重訊證實 (ETtoday新聞雲 10/08 06:13)

• 法務部調查局至富世達新莊廠區對員工進行搜索及調查。 (公告訊息 10/07 18:45)

• 股王信驊再闖2萬元天險！6檔千金股奔漲停　創意刷歷史新高 (ETtoday新聞雲 09/18 11:55)

• 富世達受邀參加BofA Securities 2026 Asia Pacific Conference及CLSA 33rd Investors' Forum 2026 (公告訊息 09/16 16:38)

• 蘋果光竟不亮！鴻海月季線失守　玉晶光陷千元保衛戰 (ETtoday新聞雲 09/10 09:38)

• 富世達受邀參加永豐金證券2026Q3產業投資論壇 (公告訊息 09/04 14:50)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 台股收跌784點！欣興搜索後首見收紅　台積電跌55元收最低 (ETtoday新聞雲 09/02 13:35)

• 飆股玉晶光等6檔處置股明起抓去關 處置至9/8、9/10止 (Anue鉅亨 09/01 20:14)

• 6飆股「抓去關」新名單　玉晶光明起處置到9／8 (ETtoday新聞雲 09/01 18:07)

• 富世達受邀參加由Citi舉辦之 "Citi 2026 Semicon Tour" (公告訊息 08/31 16:59)

• 富世達有價證券近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 08/31 15:46)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 去槓桿之後，長債殖利率又來襲！美財長放大招！震盪後的長線選股策略 (Anue鉅亨 08/25 11:43)

• 快訊／台股收盤大跌589點　台積電跌30元至2350 (ETtoday新聞雲 08/19 13:39)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 富世達受邀參加Bank of America舉辦之"BofA 2026 Taiwan Tech Forum" (公告訊息 08/14 14:06)

• 第三季最強四大天王曝光！下一波飆股就在這？ (Anue鉅亨 08/07 11:03)

• 9400億量縮藏玄機！獨家數據曝賣壓轉折，兩大霸主營收創高「這時機」發動？ (Anue鉅亨 08/06 17:42)

• 〈台股盤後〉權值股疲軟、千金股唱高調 跌214點守住季線 中止日K連4紅 (Anue鉅亨 08/06 14:33)

• 富世達股利配發基準日 (公告訊息 08/04 14:44)

• 富世達董事會通過2026年第二季合併財務報告 (公告訊息 08/04 13:43)

• 股后川湖連飆3根！　12檔千金股衝漲停 (ETtoday新聞雲 08/04 10:47)

• 股王、股后飆漲停！千金股18檔亮燈　信驊抱一張賺145萬 (ETtoday新聞雲 08/03 10:13)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 富世達2026年第二季財務報告董事會預計召開日期為2026年8月4日 (公告訊息 07/27 13:42)

• GB300升級VR200！AI伺服器液冷全面標配化 散熱產業規格升級全解析 (Anue鉅亨 07/25 21:30)

• 台股盤中創史上第六大跌點 11檔千金股觸及跌停板 (Anue鉅亨 07/14 14:30)

• 蘋果摺疊機是糖還是毒藥？ 　 一文看3檔軸承台廠供應鏈陣痛期 (ETtoday新聞雲 07/04 05:00)

• 富世達代理發言人異動 (公告訊息 07/03 15:07)

6805 富世達 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共725日
成交價: 1690元 (-185元/ -9.87%)成交張數: 1,311張成交金額: 22.3億元
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141高
近60日新低
連7跌
(-770元/ -31.3%)
第561高
近4日新低
第285高
近14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
1690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5年10年15年20年今年
01/02
~11/06
起算價2160238523952455167019801460864-----1625
漲跌價-470-695-705-765+20-290+230+826-----+65
漲跌幅-21.8%-29.1%-29.4%-31.2%+1.2%-14.6%+15.8%+95.6%-----+4%
振幅25.2%30%34.4%33.6%65%78%106%276%-----95.1%
成交張數6,6269,8291.64萬3.05萬10.4萬20.5萬47.4萬109萬-----38.6萬
成交金額128億201億357億679億2,266億4,019億8,436億1.36兆-----7,091億
週轉率9.67%14.3%24%44.5%152%299%692%1596%-----563%

* 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
'26/11/061690174016901690-185-9.872.671,3113,0180.4322.3+102+22-2.41+12217.8-1762,089-7140.67
'26/11/052000203518751875-205-9.867.692,0344,3420.4739.1+517+140-20.4+63617.7-632,265+2210.93
'26/11/042220223519452080-80-3.713.43,2825,9400.5567+61+132-4.22+18917+752,328-3190.82
'26/11/032305230521152160-190-8.098.091,9534,0140.4942.9+148+12-13.9+14616.8-1102,253-14220.98
'26/11/022300240522602350-35-1.476.081,2502,2420.5629.3+50.4+98-8.5+14016.6-92,363-4361.52
'26/10/302250241022252385-40-1.657.631,7603,2440.5441.3-381+640+18+27816.5-602,372-1401.69
'26/10/292490249023802425-35-1.424.471,1772,3630.528.6-27.3+179-11+14117+912,432+1411.69
'26/10/282430247523502460+210+9.335.561,1876,3180.1928.9-110+198+15.7+10417.2+392,341+1401.71
'26/10/272335234522002250-85-3.646.211,2232,5550.4827.7-37.3+126-2.94+85.817.4-532,302+12391.69
'26/10/222490251523102335-60-2.518.561,2653,3250.3830.2-175+121-9.47-63.817.4-872,355-13271.15
'26/10/212395250023702395+105+4.595.681,8724,5950.4145.5-291+380-13.3+75.717.6+642,442+14401.64
'26/10/202335240022802290-45-1.935.141,4363,3640.4333.7-59.6+250-20.6+17018.1-1122,378-1261.09
'26/10/192180237021552335+85+3.789.562,4454,9340.555.8-349+658-7.97+30118.2-1342,490-4271.08
'26/10/162130230021052250+135+6.389.221,7873,7570.4840.1-717+569+28.6-11918.7+1482,624+14311.18
'26/10/152100215020652115-80-3.643.879793,6950.2720.6+14.9-64+0.79-48.319.7-202,476-2170.69
'26/10/142210223521702195-15-0.682.947302,9530.2516+66.2-160-7.81-10219.7+302,496-1190.76
'26/10/132220226521702210-60-2.644.191,1293,8330.2924.9+194-58+0.47+13719.6-652,4660200.81
'26/10/122330236522252270-100-4.225.911,9805,7830.3444.8+597-878-5.64-28619.3+882,531-8200.79
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
'26/10/082330242523102370-85-3.464.681,6874,4250.3839.9+262-275-0.11-13.118.4-82,443-6281.15
'26/10/072425251023902455+40+1.664.979332,1950.4322.9-108+10+9.49-88.218.1-182,451+8341.39
'26/10/062445250523802415-35-1.435.12,0524,1680.4949.7+528-760-8.38-24018.3+422,469+1261.05
'26/10/052350251023402450+140+6.067.362,5585,3910.4762.1+238-790+11.3-54017.6+2532,4270251.03
'26/10/022340237523002310-80-3.353.141,8616,6380.2843.3+512-1,006+2.93-49117.2+1992,174-3251.15
'26/10/012475251023352390-65-2.657.132,1215,8930.3650.7+579-552-0.36+26.516.6-2441,975-13281.42
'26/09/302580272024402455-60-2.3911.12,3796,1100.3961.3+315-230-17.4+67.915.8-1332,219-31411.85
'26/09/292455255024202515-15-0.595.141,0462,7480.3825.9+123-111-4.26+7.2815.4+352,352-25723.06
'26/09/242570261525052530-70-2.694.231,0463,6400.2926.7+7.13-121-23.3-13715.3+222,317-10974.19
'26/09/232490275024752600+100+4112,5517,2480.3567.2-113+590-4.68+47315.2-1132,295+521074.66
'26/09/222500256524702500+85+3.523.931,9155,1750.3748.3-151+431-8.72+27115.4-1772,408+18552.28
'26/09/212325244523002415+120+5.236.322,4836,1120.4158.8-495+771-13.6+26315.5-1462,5850371.43
'26/09/182195229521552295+205+9.816.71,5194,5270.3434.3-237+497+45.3+30616.1+202,731+14371.35
'26/09/172095220020802090+45+2.25.871,1082,6410.4223.7-48.3+288+9.21+24916.4+172,711-1230.85
'26/09/162035207020102045+20+0.992.961,0472,1590.4821.3+298-64+7.2+24116.5-802,694-1240.89
'26/09/152175219520102025-140-6.478.551,3044,2030.3127+406-154-41.2+21116.1-32,774-4250.9
'26/09/142095221020852165+15+0.75.819171,9010.4819.9+271-48+11.9+23515.6-902,777-13291.04
'26/09/112135223021102150-40-1.835.481,0182,4570.4122+298-98-4.6+19515.3-832,8670421.46
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
'26/09/102260231021552190-105-4.586.751,4873,8560.3932.9+160-109-43.7+7.5314.7+492,950-2421.42
'26/09/092170232521552295+140+6.57.891,5764,8590.3235.7+13+312+21+34614.5-1182,901+3441.52
'26/09/082235223521452155-110-4.863.973262,9920.117.11+16.6+1-12+5.6114.5-473,019-1411.36
'26/09/072260226522102265+65+2.952.55362,6130.2112+151+10.1-0.16+16114.5-1033,0660421.37
'26/09/042150220020802200+105+5.015.735642,7740.212.2+6.590+4.95+11.514.2+513,169-3421.33
'26/09/032130217020302095-15-0.716.648703,5450.2518.2+164-425+8.37-25314.2+1363,118+14451.44
'26/09/022240224021102110-175-7.665.691,2395,8900.2126.5+57.3-645-18.9-60714.1+1782,982-31311.04
'26/09/012305232021302285-20-0.878.242,6198,7180.358.7+2240-2.39+22214-362,804+3622.21
'26/08/312360237522302305-40-1.716.182,8656,4420.4465.7+1,108-495-27.2+58613.8-1552,840+19592.08
'26/08/282265243522552345+120+5.398.093,6618,2980.4486.2+119+584-50.6+65212.2-792,995+4401.34
'26/08/272090222520752225+200+9.887.414,40214,3250.3195.8-85.7+673-17.5+57011.8+413,074+15361.17
'26/08/261830202518252025+180+9.7610.83,22913,3720.2464.2+262+698+89.8+1,05011.8+1483,033+10210.69
'26/08/251680184516651845+135+7.8910.51,1573,3030.3520.3-34.6+181+39.2+18611.2+402,885+5110.38
'26/08/241765176516901710-55-3.124.258703,3290.2615-242+30-18.1-23011.3+642,845-260.21
'26/08/211870187517601765-85-4.596.228812,7480.3215.8-7.92+7-33.5-34.411.6-252,781+680.29
'26/08/201800187517501850+60+3.356.981,6633,3870.4930.3-292+623+30.8+36211.6-2112,806+220.07
'26/08/191860193517701800-160-8.168.421,86712,6450.1534.3-36.7+8-44.6-73.312-163,017000
'26/08/181950199519001960+35+1.824.942,0586,0860.3440.2-477+619+1.46+14312+1083,033000
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
'26/08/171795195017851925+120+6.659.142,5677,7570.3348.8-81+827+1.77+74812.8+1012,925000
'26/08/141860189517851805-25-1.376.011,1843,7750.3121.7+123+75-22.3+17512.9-1312,824-1800
'26/08/131850191518251830-5-0.274.92,1397,1370.339.8-307+219-7.19-9512.7+392,955-7180.61
'26/08/121790186017801835+45+2.514.471,8793,8630.4934.4-487+401-12.3-98.213.2-152,916-4250.86
'26/08/111725184017251790+35+1.996.553,2776,2930.5259.1-417+1,183+12+77813.8+602,931+7290.99
'26/08/101720182516801755+85+5.098.682,6836,9230.3947.7-846+653+2.11-19114.4+982,871+2220.77
'26/08/071790182516451670-90-5.1110.23,1256,4540.4854.2+9.33+340-49.5+30015.7+1872,773-15200.72
'26/08/061650176016351760+160+107.813,1556,4530.4954.5-415+530+70+18515.7+742,586+25351.35
'26/08/051720172515701600+10+0.639.753,2515,7210.5752.9-874+1,049-28.2+14716.3+852,512-1100.4
'26/08/041490161514901590+120+8.168.51,9194,7050.4130.3+28.7+185+25.6+23917.5-1322,427+3110.45
'26/08/031340148513401470+120+8.8910.71,3032,4830.5218.7-1480+45.5-10317.5+2812,559080.31
'26/07/311350135013351350+120+9.761.225471,1760.477.38+135+2+38.4+17517.7+492,278+280.35
'26/07/301240129512051230-35-2.777.111,0711,9630.5513.3-47.7+26-0.76-22.517.5-1032,229+260.27
'26/07/291365140012101265-75-5.614.21,7233,3100.5221.7+116+1-9.26+10817.6-1752,332-240.17
'26/07/281350140013351340-115-7.94.471,2822,4280.5317.4-158+110-18.5-66.217.4-682,507-860.24
'26/07/271410145513601455+45+3.196.745671,4440.398.07-18.6+113+4.11+98.517.6-62,575+3140.54
'26/07/241420147514051410-45-3.094.817951,6700.4811.4-216+100-12.5-12817.7+212,5810110.43
'26/07/231415147514151455+60+4.34.31,5212,8790.5322.1-180+132+37.8-10.418+352,560+1110.43
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
'26/07/221470147013901395-20-1.415.656082,2330.278.6-2250-10.1-23518.2+452,5250100.4
'26/07/211325142513251415+110+8.437.669872,0170.4913.8-280+110+33.6-13618.5+482,480-10100.4
'26/07/201370137012701305-40-2.977.437461,8640.49.8-87.5+3-3.52-8818.9-352,432+11200.82
'26/07/171350144013401345-70-4.957.079672,4840.3913.4-18.2-14-6.66-38.919-792,467090.36
'26/07/161370143513701415+20+1.434.667171,4730.4910.1-2.65-31+1-32.619-462,546-190.35
'26/07/151355141513351395+75+5.686.068031,8380.4411.2+72.4-153+24.2-56.419.2+322,592+1100.39
'26/07/141375140512701320-90-6.389.571,0634,0950.2614+190+10-21+17919.1-882,560-190.35
'26/07/131465148513951410-50-3.426.167692,9290.2610.9-89.9+7-11.8-94.818.7+252,648-7100.38
'26/07/091420152013851460+65+4.669.681,9173,7670.5128+535-553+31.1+13.518.8-202,623-2170.65
'26/07/081495149513451395-95-6.3810.13,4539,9470.3547.6+1,216-868-18.9+32918-172,643+6190.72
'26/07/071570163014701490-80-5.110.21,5476,2090.2523.7+273-338+0.26-64.316.4-372,660-2130.49
'26/07/061645165015601570-60-3.685.521,6096,7430.2425.5+42.5-237-4.67-19916+702,697+1150.56
'26/07/031660170016151630-40-2.45.091,0014,8620.2116.4-294+1+2.59-29015.8+872,627-4140.53
'26/07/021640170016151670-30-1.7651,3984,3220.3223.2-334+307-8.18-35.616.2+22,540-5180.71
'26/07/011710174516801700+20+1.193.877012,0790.3412+56.3-3+8.93+62.216.8+152,538+12230.91
'26/06/301570172515701680+55+3.389.541,2603,0930.4121-3200+8.96-31116.6-452,523-3110.44
'26/06/291660169016101625-15-0.914.885872,8930.29.61-44.7-25-2.26-7217+112,568+4140.55
'26/06/261750177516301640-110-6.298.291,1747,0720.1719.7-133+64-35.4-10417.1-462,557-1100.39
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
'26/06/251820186517501750-55-3.056.379503,3410.2817.1-193-18-8.7-22017.3+802,603-2110.42
'26/06/241750183017301805+40+2.275.677833,1840.2514-79.8+88+7.92+16.117.6+202,523+2130.52
'26/06/231820184017601765-55-3.024.46823,2150.2112.2-128+39.7-13.7-10217.8-242,503-1110.44
'26/06/221775183017501820+65+3.74.561,1223,9750.2820.2+64.1+19+20.3+10317.9-912,527-2120.47
'26/06/181745176517201755+40+2.332.628733,2040.2715.3-0.48-103+16.3-87.217.8-162,618+2140.53
'26/06/171710176016901715-10-0.584.061,0535,8080.1818-101-267+6.35-36217.8+372,634-1120.46
'26/06/161740176517201725-10-0.582.591,0414,2040.2518.1-55.2-117+5.17-16718+302,5970130.5
'26/06/151880188017351735-90-4.937.952,23210,4430.2139.5-309-807+3.04-1,11318+2542,5670130.51
'26/06/121805185517451825+75+4.296.291,7593,4940.531.8-532+742+8.85+21818.5-782,313+1130.56
'26/06/111700179016901750-5-0.285.71,0004,0430.2517.4-176+60+8.08-10819.2+462,391-1120.5
'26/06/101890190017551755-195-107.442,53214,0730.1845.5-1,002-30-40.2-1,07219.4+322,345-3130.55
'26/06/091900195018501950+55+2.95.281,7344,7580.3633-186-72-11-26920.9+582,313-3160.69
'26/06/081760193517601895-55-2.828.971,2924,0940.3224.2+174-99-13.6+61.921.1-732,255-3190.84
'26/06/051925206518901950-35-1.768.821,4376,1320.2328.3-219+89+2.27-12820.9-42,328-3220.95
'26/06/042020205519551985-100-4.84.81,1926,7210.1823.8-95.7+65-18.8-49.521.2-382,332+2251.07
'26/06/032240226020202085-105-4.79113,38411,0960.372.1-275+321-29+17.321.4-2492,370-7230.97
'26/06/022150224521002190+70+3.36.844,68610,5000.45103+332+924-96.3+1,16021.9-3822,619+3301.15
'26/06/012040212020402120+190+9.844.152,9689,1360.3262.5+719+749+58.3+1,52721.4-2503,001+8270.9
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
'26/05/291835194018001930+165+9.357.934,06313,9980.2976.9+1,316+197+53.3+1,56620.3-2223,251+10190.58
'26/05/281765186517301765+25+1.447.763,1267,2790.4356+534-388+10.6+15718.4+2163,473-190.26
'26/05/271805184017201740-45-2.526.721,6137,5260.2128.6-133-19-13.4-16617.6+1263,2570100.31
'26/05/261750182017051785+40+2.296.592,4407,3100.3343.1+798-279+33.2+55317.8+783,1310100.32
'26/05/251825182517401745-50-2.794.741,8139,5380.1932.1-117-340-8.4-46616.6+993,053+1100.33
'26/05/221830184517851795-15-0.833.319894,1480.2417.9-174+85-5.73-94.916.8+32,954+190.3
'26/05/211770181017551810+90+5.233.27602,5820.2913.6+5.63+99+13.2+11817+92,951080.27
'26/05/201770181017101720-50-2.825.651,0883,9280.2819-129+31-21.3-11917+652,942080.27
'26/05/191735181516951770+35+2.026.921,1313,2450.3520-64.1+105+12.9+53.817.2+862,877+180.28
'26/05/181700174516451735005.769824,5080.2216.7-19.1-11+12-18.117.2+562,791-270.25
'26/05/151820184017251735-45-2.536.461,6927,5330.2230.1+128-56-10.2+6217.3-632,735-490.33
'26/05/141875188517801780-50-2.735.742,19210,1400.2239.6+553-750-5.76-20217.1+1862,7980130.46
'26/05/131835189018051830-20-1.084.592,1377,5920.2839.1+303-490-12.7-19916.3+542,612-4130.5
'26/05/122020203518451850-145-7.279.522,90518,1170.1655-280-820-49.3-1,14915.8+2302,558+2170.66
'26/05/112020205519651995+15+0.764.551,9466,5010.339.1-82.5-59-14.3-15616.4-342,328-23150.64
'26/05/081925203519001980+60+3.127.032,7877,1930.3955.4+241+195+3.56+44016.6-2182,362+5381.61
'26/05/071925195018751920+40+2.133.991,7646,5920.2733.8-249+78+19.4-15116.2+32,580+3331.28
'26/05/062015201518051880-115-5.7610.55,13819,1530.2796.1+407-1,856+38.1-1,41116.5+2462,577-155301.16
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
'26/05/052160216519951995-220-9.937.673,28314,1260.2366.7-601-713-59.9-1,37415.8+1002,331+1461857.94
'26/05/042180227521102215+145+77.972,5887,5750.3457.1+190+125+44+35916.7+252,231+6391.75
'26/04/302080211519952070005.81,7684,6700.3836.3+29.8+35-12.5+52.316.4-1302,206+1331.5
'26/04/292065216020452070-15-0.725.521,5374,1300.3732.3+294-295-17.8-18.916.3+102,336+1321.37
'26/04/282095218020052085+15+0.728.452,1195,9410.3644.1+37.1+15-27.3+24.815.9-142,326-1311.33
'26/04/271930210518802070+155+8.0911.73,91310,8760.3678.1+702+392+82.6+1,17715.8-2332,340+7321.37
'26/04/241950204518751915+5+0.268.93,54218,4150.1968.9+123-653+37.4-49214.8+1152,573+18250.97
'26/04/232055210018501910-75-3.7812.63,0028,0210.3758.6-118-147-36.5-30114.6+582,458-270.28
'26/04/221945201519301985+70+3.664.442,3856,3570.3847.2+134-18+43.5+15914.8+732,400+390.38
'26/04/211915196518551915+20+1.065.82,1095,2050.4140.4+207+78-36.7+24814.6+312,327060.26
'26/04/201880193018451895+25+1.344.551,6064,2570.3830.4+287-181+25.2+13214.3+292,296060.26
'26/04/171875193018401870-30-1.584.741,74211,5670.1532.7-232-106-7.24-34613.8+1552,267-160.26
'26/04/161860196018451900+75+4.116.32,7467,9870.3452.1+91.2+31-4.38+11814.4+322,112+170.33
'26/04/151760185017501825+95+5.495.782,1865,8980.3739.4+334-240+48.2+14214.2+582,080+160.29
'26/04/141785179517251730-35-1.983.972,2617,1960.3139.6+28.7-483+0.85-45313.8+1642,022050.25
'26/04/131855185516851765-100-5.369.123,25810,3560.3156.9+212-344-20.5-15313.7+331,858050.27
'26/04/101870189018001865+25+1.364.891,6914,4710.3831.1+234-185-11.7+36.913.4+521,825+150.27
'26/04/091930194518301840-50-2.656.081,8975,6310.3435.5-184-353-43.1-57913+941,773+140.23
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
'26/04/081900197018701890+40+2.165.412,7555,0170.5552.8-702+90+59.8-55213.3+1661,663030.18
'26/04/071935194518351850-35-1.865.841,0794,1380.2620.3-244-32.3+4.17-27214.3+1691,497-430.2
'26/04/021940200518801885-40-2.086.491,6993,5870.4732.9-63.4+180-51.3+65.314.7-601,328-870.53
'26/04/011855192518551925+175+1041,0222,7410.3719.5-199+291+52.1+14514.8-511,388+11151.08
'26/03/311780182017351750-80-4.374.641,2553,4060.3722.2-75+306-5.76+22615-1441,439040.28
'26/03/301850185517851830-75-3.943.671,0863,4370.3219.8-26.7+63.1-44-7.6215.2-601,583-140.25
'26/03/271865193018501905004.29832,3030.4318.6-23.6+72.1-2.4+46.115.2+701,643+150.3
'26/03/261930204519051905007.351,8814,3740.4337-34.2-83.9+8.56-11015.2-51,573+440.25
'26/03/251900194518401905+70+3.815.722,2703,7080.6143.2-238-142+16.5-36315.2+251,578000
'26/03/241920192017951835-30-1.616.79056,3390.1416.8-27.9-0.97-14.5-43.315.5+481,553000
'26/03/231930196518551865-135-6.755.51,1983,9060.3122.7-95.3-109-35.1-23915.5-251,505000
'26/03/201980201519202000+25+1.274.811,5194,0140.3830-5.04+57.8-50.6+2.1615.6-141,530-6400
'26/03/191865202018651975+135+7.348.422,8929,2580.3156.7+642+81-41+68215.6-3161,544+13644.15
'26/03/181780190517701840+95+5.447.742,2754,3200.5341.9-81.2-0.86+55.2-26.914.7-1941,860-4512.74
'26/03/171800184017401745-5-0.295.712,3664,5030.5342+144-464+12-30814.8+892,054-3552.68
'26/03/161780181517451750-5-0.283.991,5323,0360.527.3+84.5-25+9.31+68.814.6-831,9650582.95
'26/03/131795181517551755-85-4.623.261,7995,7980.3132-229-438-30.6-69814.5+1402,048-15582.83
'26/03/121865192018151840-25-1.345.632,1304,1090.5239.7-140-293-36.9-46914.8-241,908-13733.83
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
'26/03/111800191017901865+115+6.576.862,1785,5510.3940.6-367+141+36.8-18915+1351,932+8864.45
'26/03/101735182017051750+85+5.116.912,5084,4770.5644.3-463+657+9.52+20415.5-1181,797-7784.34
'26/03/091665173016651665-180-9.763.521,3234,7400.2822.2-183+91-115-20716.2+281,915-32854.44
'26/03/061710188517051845+130+7.5810.54,0138,2830.4872.8-422+444+50.8+72.916.5-2131,887+221176.2
'26/03/051730175016701715+70+4.264.861,3503,1810.4223.1-312+9+15.8-28717.1+532,100-9954.52
'26/03/041700173516101645-115-6.537.12,0625,4090.3834.4+189+38-56.5+17017.6-3032,047-231045.08
'26/03/031755186017401760+15+0.866.883,0615,2630.5854.8-95.7+119-30.3-7.0217.3-722,350+81275.4
'26/03/021715184016851745+35+2.059.064,2816,6160.6575.5-42.2+600-172+38517.5-702,422-71194.91
'26/02/261570171015401710+155+9.9710.93,7758,1150.4762.5+655+411+123+1,18817.5-2832,492+291265.06
'26/02/251495158514801555+75+5.077.092,1824,5110.4833.8+290+16+94.4+40016.6-102,775+2973.5
'26/02/241485151514601480003.721,7523,6280.4826+460-320-37.5+10216.2+1522,7850953.41
'26/02/231555156514751480-65-4.215.831,6664,6740.3625.1-121+4.3-4.63-12115.5+432,633-8953.61
'26/02/111585158515301545-35-2.223.481,1284,2000.2717.5+3.76-9-30.2-35.415.6-262,592-81033.97
'26/02/101575159015401580+30+1.943.231,3813,0950.4521.7+203+22-3.82+22115.7-572,618+21114.24
'26/02/091600162015201550+5+0.326.472,1964,4900.4934.5-248+46-37.5-24015.4+622,675+21094.07
'26/02/061530157514801545-5-0.326.131,9234,1960.4629.4-192+42-19.7-17015.8-1202,613+11074.09
'26/02/051510159015051550+25+1.645.572,5816,5900.3940.1-108+305+42.5+23916-1072,73301063.88
'26/02/041540155515001525-10-0.653.582,0885,1040.4131.9-486+261-17.7-24316.2+72,840-21063.73
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
'26/02/031450154014501535+130+9.256.413,7748,7680.4357+162+490-0.34+65116.9-1872,833+61083.81
'26/02/021410146013701405-20-1.46.321,7063,2130.5324.2+82+200-20.3+26216.7-1073,020+81023.38
'26/01/301480148014001425-60-4.045.391,7254,1540.4224.7+206+65-60.1+21116.6-1743,127-11943.01
'26/01/291495150514451485-5-0.344.032,1895,2860.4132.4-41.7+117-49.7+25.616.2-463,301-21053.18
'26/01/281440150514201490+70+4.935.992,8715,2390.5542.4+146+397+48.5+59216.3-1043,347+51073.2
'26/01/271410147014001420+10+0.714.962,2524,0070.5632.4-453+196+12.3-24516.1-403,451-51022.96
'26/01/261400143513751410+30+2.174.351,8073,5210.5125.4-243+7+39.8-19616.7+73,491+81073.07
'26/01/231420144513551380-30-2.136.382,9476,1470.4841.4-804+668-89.6-22517+1253,484-12992.84
'26/01/221315141012701410+125+9.7310.94,07910,0990.456.1-293+862+68.3+63718.2+733,359+191113.3
'26/01/211275134512501285007.392,5094,8680.5232.4-66-135+38.1-16318.7+1333,286+4922.8
'26/01/201280132012751285+5+0.393.521,1702,6250.4515.1+213-336+6.43-11718.8+503,1530882.79
'26/01/191320137012801280-40-3.036.822,1815,3550.4128.6-27.3-358-67.5-45318.5+1013,103-5882.84
'26/01/161300134012651320+40+3.125.862,4745,1940.4832.5-3670+82.6-28418.5+993,002+2933.1
'26/01/151320132012651280-20-1.544.231,7974,5920.3923.2+161-131-4.9+25.519.1+962,903-4913.13
'26/01/141305135012851300+5+0.395.024,0388,5980.4752.6+822-1,769+91.8-85518.9+3402,807-2953.38
'26/01/131345136512951295-35-2.635.262,6037,1570.3634.2+944-1,121-31.7-20917.7-382,467-3973.93
'26/01/121390140013201330-35-2.565.862,3697,5110.3231.9+447-740-36.7-32916.3+792,505-21003.99
'26/01/091370142013601365004.42,1315,4420.3929.5-104-198+4.53-29815.7+1062,426-61024.2
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
'26/01/081365142013551365-40-2.854.632,7307,0430.3937.8+365-576+12.1-19915.8+1302,320+41084.66
'26/01/071470148514001405-65-4.425.782,1929,0350.2431.4+48.9-282-108-34115.3+92,190+131044.75
'26/01/061515152014651470-20-1.343.691,4534,9100.321.6-418-179-30.1-62715.2+1662,181-3914.17
'26/01/051530153514651490-45-2.934.561,9996,3350.3229.9+119-289+6.84-16315.7-32,015+1944.67
'26/01/021635163515201535-90-5.547.082,3457,5880.3136.5-498-287-28.2-81415.5+52,018-15934.61
'25/12/311635169016051625005.231,9674,2510.4632.3-191+192-34.3-32.916.2+1352,013-51085.37
'25/12/301600164015901625+10+0.623.11,1052,2210.517.9+213+13+13.9+24016.5-521,878+71136.02
'25/12/291620163515801615+10+0.623.431,3192,4310.5421.3+142+188-15.1+31516.2-1441,930-31065.49
'25/12/261585164015801605+20+1.263.791,3493,0560.4421.7-6.66+58+32.5+83.916-932,074+11095.26
'25/12/241600160015551585-15-0.942.811,7653,5290.527.9-441-9.5-36.6-48716+602,167-191084.98
'25/12/231555161015451600+55+3.564.211,3523,3910.421.4+159+38+50.9+24816.6-1222,107+171276.03
'25/12/221580159015351545003.561,2442,7940.4519.4-122-1-44.9-16816.4+452,229-61104.93
'25/12/191485154514851545+95+6.554.141,9483,6190.5429.6-27+209-13.6+16816.5-622,184+141165.31
'25/12/181430147514251450003.451,1121,9130.5816.2-27+203+0.41+17616.6-182,246-31024.54
'25/12/171475150014501450-30-2.033.381,2073,1020.3917.7+114+22.5-19.2+11716.6+612,264-11054.64
'25/12/161525157514551480-70-4.527.741,8325,3770.3427.5+59+37-38.6+57.416.4+392,203-111064.81
'25/12/151570157015301550-55-3.432.491,6993,7440.4526.3-166+39.8-29.8-15616.6-522,164-91175.41
'25/12/121605161515601605+15+0.943.462,1744,1550.5234.6-210-10-42.1-26216.8-312,216-61265.69
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
'25/12/111540161015251590+55+3.585.543,4126,0980.5653.7-195+249+37.4+91.317.1-512,247+211325.87
'25/12/101520155515001535+30+1.993.651,5252,9350.5223.3+44.1+71+38+15317.3-1032,298-81114.83
'25/12/091585158515001505-65-4.145.413,1057,3410.4247.6-784-27.2-43.1-85517.2+1882,401-81194.96
'25/12/081545158515251570+20+1.293.872,1152,8390.7433+2580+25+28318.3-422,213+41275.74
'25/12/051560161015351550+15+0.984.892,9565,1010.5846.4-214+130-13.9-98.117.9-442,25501235.45
'25/12/041610168015001535-60-3.7611.35,0469,5920.5380.4+115+241-46+31018.2+472,299-111235.35
'25/12/031590163515451595+45+2.95.812,0624,0650.5132.8+32.60+42.3+74.918+242,252+31345.95
'25/12/021610164015451550-35-2.215.992,0614,2420.4932.8-128+148-17.8+2.0118+162,228-61315.88
'25/12/011570159514901585+15+0.966.692,1725,0140.4333.5-92+240-6.24+14218.2+1292,212-11376.19
'25/11/281570161515601570+10+0.643.531,9834,5270.4431.4-70.9+150-15.6+63.518.3-392,083-31386.63
'25/11/271470158014401560+115+7.969.693,2377,1220.4549.7+151+392+130+67318.4-2602,122+291416.64
'25/11/261395144513851445+75+5.474.381,8503,3750.5526.2-106+79+55.7+28.918.1-492,382+51124.7
'25/11/251370139013151370+30+2.245.62,2593,7610.630.5+84.8+50+47.8+18318.3+1072,431+11074.4
'25/11/241375137513101340-5-0.374.831,5713,2400.4921+283-47+17.5+25318.2-272,324+11064.56
'25/11/211395142013051345-105-7.247.932,7656,7450.4137.2+320+131-82.3+36817.7-2152,351-581054.47
'25/11/201555157014501450-30-2.038.112,5485,5740.4638.3-302+10-18.3-31017.3+602,566-41636.35
'25/11/191420152014151480+45+3.147.322,4753,8270.6536.9+49+162-9.92+20117.7-1322,506+91676.66
'25/11/181470149514351435-60-4.014.011,9083,6950.5227.8-50.7-68-38.2-15717.6+652,638-231585.99
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
'25/11/171495153014651495+30+2.054.441,7863,0280.5926.8+22-115-8.4-10117.7+912,57301817.03
'25/11/141450149014151465-30-2.015.021,3773,3780.4120.1+9.62+54-5.86+57.817.7-1302,48201817.29
'25/11/131560157514801495-35-2.296.212,2805,8970.3934.7+5.4+5-67.5-57.117.7-372,612-101816.93
'25/11/121575170515001530-30-1.9213.17,27711,0520.66116-99.7+178-144-65.817.7-1492,649-1061917.21
'25/11/111450157514051560+125+8.7111.85,1188,5140.676.4-298+88+65.1-14517.9+7852,798+11829710.6
'25/11/101420146013401435+35+2.58.573,3335,3680.6247+118-200+31.7-50.318.3-792,013-11798.89