≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3131 弘塑 / K線圖(日)

3131 弘塑

日期: 10/30權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
18802000-120-6%5.75%197019701855
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2624.94億2,72496股/筆188417.132.810.42
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)
2565.13億1,845139張/筆2002-80 (-3.85%)

連續漲跌: 連2跌  ( -200元 / -9.62%)

財報評分: 最新68分 / 平均65分

上櫃指數: 370.26 (-17.11 / -4.42%)

新聞及公告

• 弘塑受邀參加櫃買中心與台新證券舉辦之「TPEx & Taishin Taiwan Corporate Day」 (公告訊息 10/20 16:23)

• 2026/9/8獨立董事辭任之補充說明暨弘塑董事會決議提名何幼梅女士為弘塑獨立董事候選人 (公告訊息 10/08 16:08)

• 弘塑組織調整執行長職務案 (公告訊息 10/01 16:17)

• 弘塑代重要子公司佳霖科技公告總經理異動 (公告訊息 10/01 16:16)

• 晶片太熱又怕變形！先進封裝掀三年大擴產潮，「散熱與防翹曲」設備身價暴漲 (Anue鉅亨 09/27 09:10)

• 弘塑董事會通過財務主管異動追認案 (公告訊息 09/16 17:06)

• 弘塑董事會決議設立海外子公司 (公告訊息 09/16 17:05)

• 弘塑董事會決議召開2026年第一次股東臨時會相關事宜 (修正獨立董事席次及新增其他議案) (公告訊息 09/16 17:05)

• 弘塑獨立董事辭任功能性委員會職務 (公告訊息 09/08 17:12)

• 弘塑獨立董事辭任暨董事變動達1/3 (公告訊息 09/08 17:12)

• 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)

• 弘塑策略投資日商青輝資金到位 補齊混合鍵合在地化拼圖 (Anue鉅亨 08/27 10:43)

• 台股V轉漲逾470點！　6檔千金股創天價 (ETtoday新聞雲 08/26 10:41)

• 〈SEMICON〉AI缺料逼出台灣材料新戰略 瞄準「材料的材料」搶全球規格制定權 (Anue鉅亨 08/21 18:20)

• 弘塑受邀參加國泰證券舉辦之2026第三季產業論壇 (公告訊息 08/21 15:00)

• AI基礎設施需求大爆發！先進封測與設備迎數年擴產大週期 (Anue鉅亨 08/16 09:10)

• 弘塑代重要子公司添鴻科技公告總經理異動 (公告訊息 08/14 16:19)

• 弘塑6/18董事會通過財務主管、會計主管、公司治理主管異動之補充說明 (公告訊息 08/12 14:27)

• 弘塑、佳霖攜手青輝半導體 布局混和鍵合技術 (Anue鉅亨 08/11 11:39)

• 弘塑董事會決議召開2026年第一次股東臨時會相關事宜 (更正股東臨時會日期) (公告訊息 08/10 17:52)

• 弘塑財務主管異動 (公告訊息 08/10 17:49)

• 更正弘塑2026年6、7月背書保證明細表 (公告訊息 08/10 17:49)

• 弘塑7月營收創次高 組織優化強化營運效率 (Anue鉅亨 08/10 10:21)

• 更正弘塑2026年6月背書保證明細表 (公告訊息 08/07 14:03)

• 弘塑董事會決議召開2026年第一次股東臨時會相關事宜 (公告訊息 08/04 18:21)

• 弘塑股份有限公司國內第二次無擔保轉換公司債(簡稱：弘塑二，代碼：31312)發行公司行使債券贖回權暨訂於2026年09月21日終止櫃檯買賣等相關事宜。 (公告訊息 08/04 18:18)

• 弘塑股份有限公司國內第一次無擔保轉換公司債(簡稱：弘塑一，代碼：31311)發行公司行使債券贖回權暨訂於2026年09月21日終止櫃檯買賣等相關事宜。 (公告訊息 08/04 18:18)

• 弘塑副董事長異動 (公告訊息 08/04 18:17)

• 弘塑董事長異動 (公告訊息 08/04 18:17)

• 弘塑總經理異動 (公告訊息 08/04 18:17)

• 弘塑科技董事會通過2026年第二季(1月1日至6月30日)合併財務報告 (公告訊息 08/04 18:16)

• 更正公告弘塑獨立董事辭任暨董事變動達1/3 (更正董事變動比率) (公告訊息 07/29 16:47)

• 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)

• 弘塑代重要子公司添鴻科技公告法人董事代表人異動更正 (公告訊息 07/28 17:09)

• 弘塑代重要子公司添鴻科技公告法人董事代表人異動 (公告訊息 07/28 16:26)

• 弘塑代重要子公司佳霖科技、添鴻科技公告法人監察人代表人異動 (公告訊息 07/28 16:25)

• 弘塑董事長、副董事長辭任 預計8/4重新推選 (Anue鉅亨 07/27 18:34)

• 弘塑獨立董事辭任 (公告訊息 07/27 17:19)

• 弘塑2026年第2季合併財務報告之董事會召開日期 (公告訊息 07/27 17:12)

• 〈ETF成分股調整〉00891換股納中美晶、台勝科、大聯大 完整涵蓋AI供應鏈 (Anue鉅亨 07/24 14:32)

• 弘塑與德國Singulus深化合作 搶攻面板級封裝商機 (Anue鉅亨 07/22 12:42)

• 弘塑代重要子公司太引資訊系統(股)公司公告 2026年第一次股東臨時會之重要決議 (公告訊息 07/21 11:19)

• 弘塑代重要子公司太引資訊系統公告監察人異動 (更正同任期監察人變動比率) (公告訊息 07/21 11:18)

• 弘塑代重要子公司太引資訊系統公告監察人異動 (公告訊息 07/15 16:31)

• 弘塑公司治理主管異動 (公告訊息 07/14 15:06)

• 弘塑調整現金股利配息率 (公告訊息 07/14 15:05)

• 台股盤中急殺逾千點 千金股6檔跌停淪重災區 穎崴跌停國巨掉榜 (Anue鉅亨 07/07 13:38)

• 弘塑董事長決定2026年現金股利配息基準日 (公告訊息 07/01 15:42)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

3131 弘塑 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/30 交易資料統計

共3,861日
成交價: 1880元 (-120元/ -6%)成交張數: 262張成交金額: 4.94億元
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179高
近158日新低
連2跌
(-200元/ -9.62%)
第1947高
近3日新高
第755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
1880元		3日
10/28
~10/30
5日
10/22
~10/30
10日
10/15
~10/30
1個月
10/01
~10/30
3個月
08/03
~10/30
半年
05/04
~10/30
1年
'25/10/31
~10/30
2年
'24/11/01
~10/30
3年
'23/11/01
~10/30
5年
'21/11/01
~10/30
10年
'16/10/31
~10/30
15年
'11/11/01
~10/30
20年今年
01/02
~10/30
起算價20152100236525252370295014401610442.536320261.7-1560
漲跌價-135-220-485-645-490-1070+440+270+1437.5+1517+1678+1818.3-+320
漲跌幅-6.7%-10.5%-20.5%-25.5%-20.7%-36.3%+30.6%+16.8%+325%+418%+831%+2947%-+20.5%
振幅11.7%14%17.3%30.1%37.6%74.2%189%204%815%1067%1959%6463%-163%
成交張數7041,3903,4016,8452.87萬6.34萬17.7萬41.5萬64.9萬85.6萬138萬179萬-14.3萬
成交金額13.9億27.7億70.9億156億691億1,794億4,095億7,473億1.03兆1.12兆1.27兆1.36兆-3,603億
週轉率2.34%4.61%11.3%22.7%95.1%210%587%1377%2152%2840%4569%5941%-475%

* 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
'26/10/301970197018551880-120-65.752622,7240.14.94-21.4+4.05-7.18-24.6
'26/10/292070207019702000-80-3.854.812561,8450.145.13-15.8+66.3-2.32+48.234.7+74620102.16
'26/10/282085209020252080+65+3.233.231861,1010.173.81+61.4-11.5+8.37+58.234.7+24550102.2
'26/10/272015203519652015+30+1.513.534061,8140.228.11+111-33-0.52+77.834.5-24530102.21
'26/10/222150215019801985-115-5.488.12803,8500.075.72-8.7-13.5-3.18-25.434-134550102.2
'26/10/212215221520952100-20-0.945.663771,6750.228.09+32.8-2.8-1.34+28.73404680102.14
'26/10/202120219021052120004.012721,8640.155.81+48.5+4-3.6+48.933.9+24680102.14
'26/10/192115215520552120-70-3.24.575303,4300.1511.2+54.1-39.9-3.47+10.733.7+1466-1102.15
'26/10/162150222021352190+50+2.343.972592,2160.125.63+22.3-0.9+6.22+27.733.4-74650112.37
'26/10/152260226521302140-225-9.515.715735,0000.1112.5-154+0.5-30.6-18433.5-25472+11112.33
'26/10/142380240523452365+5+0.212.542111,6450.135-26-14.8+2.68-38.1340497000
'26/10/132505250523552360-165-6.535.944455,1980.0910.6-244+1.1-28.4-27134+38497000
'26/10/122440253024202525+60+2.434.462822,3450.127.07+63.1-17+18.6+64.734.8-4459000
'26/10/082410246523902465+15+0.613.062352,2550.15.71+6.79-12.9-2.37-8.5234.6+9463000
'26/10/072560261524502450-80-3.166.524073,9710.110.2-94.3-5.03-19.6-11934.5+6454000
'26/10/062550258025102530002.772932,8160.17.45+8.31+1.06-8.04+1.3334.8+7448000
'26/10/052470258024552530+100+4.125.145414,1380.1313.7+181+6+28.4+21634.80441000
'26/10/022390246523902430+50+2.13.153501,9200.188.5+165+0.04+11+17634.2-8441000
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
'26/10/012500253023702380-145-5.746.346815,7430.1216.4-368-2.05-6.13-37633.5+53449000
'26/09/302505259024352525+50+2.026.267683,6230.2119.2+63.8-13.1+2.32+5334.7+2396000
'26/09/292420255024202475+65+2.75.395562,3670.2413.9+130-0.28+7.89+13734.5-2394-100
'26/09/242340241023402410+45+1.92.961911,0080.194.56+77-13+2.13+66.234-9396010.25
'26/09/232425244523602365-45-1.873.532592,7470.096.2-17-26-11.5-54.633.7+11405-210.25
'26/09/222515252024102410-55-2.234.462962,3820.127.25-92-5-7.25-10433.6+5394-430.76
'26/09/212480252524452465+20+0.823.274051,7670.2310.1-1430+7.62-13533.8+2389-771.8
'26/09/182475247524152445+50+2.092.512221,2630.185.42+2.35+3+0.66+634.30387-21143.62
'26/09/172365246523652395+70+3.014.33161,7700.187.61-19.1+1.06+4.77-13.234.2-3387-18359.04
'26/09/162365236523152325+5+0.222.161481,1240.133.46-40.1+2.5-4.33-41.934.3+2390-35313.6
'26/09/152295242022952320+10+0.435.412481,4890.175.87+14.90+10.3+25.234.4-11388-55614.4
'26/09/142275234522502310-15-0.654.092352,0890.115.41+15.4-28.6-10.6-23.934.4+5399-16115.3
'26/09/112405243023202325-135-5.494.473254,2800.087.67-77.1-41.5-12.9-13234.3+25394-76215.7
'26/09/102520252024302460-95-3.723.524233,1030.1410.4-52-27.4-5.58-84.934.6+16369+16918.7
'26/09/092665274525002555-80-3.049.39085,2550.1723.6-39-52.1-0.41-91.534.7-20353-26819.3
'26/09/082570272525052635+80+3.138.619195,4380.1724.2-24.1+97+12.4+85.334.8+10373+87018.8
'26/09/072400258523902555+170+7.138.187153,7910.1918+244+6.3+8.17+25934.8-38363+186217.1
'26/09/042435246023452385+20+0.854.862662,0140.136.32-27.1+3-5.3-29.434-9401+14411
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
'26/09/032440247023652365-40-1.664.373442,2000.168.28-0.58+0.5-18.3-18.334-34410+14310.5
'26/09/022450246023952405-75-3.022.622932,4330.127.11-6.8+15-15.7-7.5334-45444-6429.46
'26/09/012420251524002480+70+2.94.776563,2500.216.1-16.2+97+11.4+92.234-43489+1489.82
'26/08/312450245023352410-75-3.024.637634,0120.1918.2+176+1-1.65+17634.1+4532-1478.83
'26/08/282565257024302485-5-0.25.626023,2350.1915+200-2.74+17.233.5+165280489.09
'26/08/272510268024602490+5+0.28.859884,7460.2125.4+64-76.5-10.1-22.533.4+49512+11489.38
'26/08/262230248522302485+225+9.9611.36003,1980.1914.6+90.50+24.4+11533.2+107463+16377.99
'26/08/252345234521552260-75-3.218.145775,0750.1112.8+7-23-6.31-22.332.8+33356+1215.9
'26/08/242305240522852335+25+1.085.192231,1530.195.23+61.20+4.01+65.232.8+1323+1206.19
'26/08/212300235022752310-10-0.433.232251,5450.155.2-15.80+1.86-13.932.6-7322+1195.9
'26/08/202430243022902320-35-1.495.942502,4250.15.82-290-1.05-3032.6+11329-1185.47
'26/08/192465246523402355-110-4.465.073653,5420.18.67+30.2-100-9.92-79.832.7+2318-3195.97
'26/08/182500251524352465-35-1.43.22901,9370.157.17-129-1.04-5.65-13632.6-73160226.96
'26/08/172485253524102500-35-1.384.934292,8120.1510.6+37-21.2-4.08+11.833-45323+2226.81
'26/08/142640267525352535-100-3.85.315804,0630.1414.9-149+23-14.6-14032.9+24368-2205.43
'26/08/132610273025602635+80+3.136.658573,8530.2222.7-258+108+10.1-14033.4+573440226.4
'26/08/122405257024052555+165+6.96.96852,9010.2417.1+42.3+2-1.6+42.734.2-52287+1227.67
'26/08/112470247023652390-80-3.244.256863,0700.2216.5+137-12.9-5.35+11834.1+193390216.19
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
'26/08/102455257024152470+85+3.566.57082,8930.2417.6-2+71.8-5.6+64.233.6+13320+6216.56
'26/08/072385245523802385003.149103,2550.2822-273+72+5.06-19633.6-6307+6154.89
'26/08/062300240021902385+40+1.718.961,4545,8020.2533.2+430-414-1.26+14.434.5+26313+992.88
'26/08/052670267023452345-195-7.6812.81,3469,5900.1432.6-203-142-12.6-35833-15287000
'26/08/042460263024502540+120+4.967.443771,5890.249.55+109-89.1-1.3+1933.6+12302000
'26/08/032370255023602420+50+2.118.024011,7280.239.87+47.8-82.7+5.76-29.233.3+4290000
'26/07/312370237022652370+215+9.984.875861,7600.3313.7-146-12.9+13.3-14633.1+94286-200
'26/07/302095223020552155-100-4.437.765301,9280.2711.5-48.9-13.8-9.51-72.133.6-11192-421.04
'26/07/292505250522552255-250-9.989.982372,7260.095.47-40-0.6-4.42-4533.8-6203+662.96
'26/07/282700270025402550-230-8.275.763792,7470.149.87-4.89-4-5.96-14.933.9-2209000
'26/07/272865286527002780-85-2.975.763072,2520.148.52+18-75-11.3-68.333.9+9211000
'26/07/243045322528502865-170-5.612.46532,7910.2319.8+75.6-154-2.51-80.933.8+27202000
'26/07/233105311029703035+25+0.834.652679640.288.08+97-101-4.47-8.4433.6-4175-200
'26/07/223090309530003010+20+0.673.181511,1060.144.6-3.180-1.14-4.3233.2+1179021.12
'26/07/212885299028852990+105+3.643.642881,2340.238.47-54.4+11-0.81-44.233.3+7178-321.12
'26/07/202890294027352885-45-1.5472871,6970.178.21-18.9+23.1-4.17+0.0733.4-8171-252.92
'26/07/173020308029302930-325-9.984.614963,1750.1614.7-129+50-14.1-92.933.5-12179-873.91
'26/07/163155333031303255+50+1.566.243261,2840.2510.6-28.6+96.8+7.81+7633.9-131910157.85
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
'26/07/153160323030653205+160+5.255.422781,3140.218.79+18.8-33.7+9.13-5.834+82040157.35
'26/07/143205321029003045-165-5.149.665842,7910.2117.6+122-109-11.4+1.6534-12196-2157.65
'26/07/133300336031903210-95-2.875.143281,3740.2410.7-48.2+24.2-0.21-24.233.6+32080178.17
'26/07/093145342031103305+195+6.279.975332,3920.2217.7-69.9+51.6+6.03-12.333.7+72050178.29
'26/07/083140318030453110-75-2.354.246782,7480.2521+92-173-1.75-82.733.9+6198-2178.59
'26/07/073425345531603185-240-7.018.615544,5420.1218.2+107-104-4.94-1.5433.60192-3199.9
'26/07/063810381534153425-360-9.5110.65565,3010.119.6-31.2-19.8-7.02-5833.2-12192-42211.5
'26/07/033880391037803785-120-3.073.333333,2750.112.7-29.4+35-4.6+1.0233.4-2204-22612.7
'26/07/023770404536453905+215+5.8310.86504,7220.1425.4-9.19+126-16.7+10033.4+10206+32813.6
'26/07/013640383036153690+60+1.655.923382,3450.1412.6+52.9-6-6.59+40.333.5+11196+12512.8
'26/06/303680381536303630+70+1.975.24543,0970.1517-42.4+74+5.62+37.233.3+20185+12413
'26/06/293315364033103560+250+7.559.975162,8820.1818.3+31.4+95-10.9+11533.4-15165+52313.9
'26/06/263510356533003310-260-7.287.423272,5420.1311.2-5.92+25.5-8.29+11.333.3-27180-11810
'26/06/253670368035653570-25-0.73.22981,7410.1710.8-78.1+22-1.92-5833.3-62070199.18
'26/06/243475359534103595+100+2.865.292431,6980.148.55+53.20-6.04+47.233.5+32130198.92
'26/06/233585359534103495-90-2.515.165182,5910.218.2-59.4+169-4.19+10533.4-172100199.05
'26/06/223640381534803585+65+1.859.528294,6960.1830-86.8+149+1.39+63.633.6-182270198.37
'26/06/183330356533303520+275+8.477.249426,7410.1432.8+37.3+166+4.24+20733.8-132450197.76
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
'26/06/173300333031703245-70-2.114.833613,1300.1211.7-117+14+21.3-81.833.7+182560197.42
'26/06/163295332032303315+100+3.112.83191,5320.2110.5+42.8+0.75-0.41+43.134.1-132380197.98
'26/06/153300338532153215-15-0.465.263972,3450.1713.1-54.5+43-3.44-1534+212510197.57
'26/06/123220331031503230+195+6.435.275353,1270.1717.3-126+108-1.99-19.834.1-1230+1198.26
'26/06/113105312028603035-70-2.258.373352,5040.1310.2-87.4+27-4.22-64.634.6+22310187.79
'26/06/103080326530803105-60-1.95.854672,7050.1714.9-36.2+124-11.4+76.434.8-14229-1187.86
'26/06/093120321530503165+135+4.465.454422,2110.213.8-35.1+62.2+10.1+37.235-22430197.82
'26/06/082835307528353030-120-3.817.623122,4820.139.13+12.2+17-3.31+25.935.1-8245+1197.76
'26/06/053180324530603150-60-1.875.764182,4030.1713.1+11.6-63.4-8.24-6035+1253-1187.11
'26/06/043150330031003210+10+0.316.254912,3250.2115.9-64.70+0.03-64.735-7252-2197.54
'26/06/033325340032003200-105-3.186.055324,2800.1217.4-136-1.5-4.78-14335.2-14259-2218.11
'26/06/023200331531253305+40+1.235.825113,6420.1416.5+9.99-0.77-4.27+4.9535.6+10273-1238.42
'26/06/013420342032353265-185-5.365.365607,0670.0818.5-85.9-16-8.88-11135.6+14263-2249.13
'26/05/293820386534503450-185-5.0911.41,2847,9360.1647.3-411+1.3-16.9-42635.8-15249+52610.4
'26/05/283650376535103635+210+6.137.451,9108,6050.2270.5+403+1-122+28237.2-128264+9217.95
'26/05/273425342534253425+310+9.9504174,1470.114.3+4.24-0.23+96.8+10135.8+28392+1123.06
'26/05/263045320530003115+195+6.687.021,0196,6610.1532-153+248+14.5+11035.8+41364+2113.02
'26/05/252910298528752920+100+3.553.94322,6330.1612.7-49+41+3.08-4.8936.3+4323092.79
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
'26/05/222750291027352820+120+4.446.485422,8790.1915.3+11-9.34+4.42+6.0736.5+4319092.82
'26/05/212655272526052700+120+4.654.654882,3010.2113.1+2.02-12.6+7.46-3.1336.40315092.86
'26/05/202570264025502580003.493912,1910.1810.1-25+18-4.55-11.536.4+2315092.86
'26/05/192730277525652580-195-7.037.576366,1230.116.6-102-10.8-2.46-11536.5-5313-192.88
'26/05/182810284526652775-95-3.316.273092,7030.118.53-9.95+1-2.18-11.136.8-23180103.14
'26/05/153060306028702870-65-2.216.474642,8170.1613.6-68-47-4.1-11936.8-8320-1103.12
'26/05/143100311029302935-90-2.985.954823,0250.1614.4-81.5-61.8+2.29-14137+93280113.35
'26/05/133120312029403025-115-3.665.734073,0890.1312.3-9.97-27.5-14.2-51.737.3-2319-1113.45
'26/05/123095321530253140+50+1.626.158043,4040.2425.3+109-105-4.07+0.1337.3-3321-3123.74
'26/05/112900311028953090+150+5.17.317752,9940.2623.4+295-182+8.39+12137-233240154.63
'26/05/083120314029002940-180-5.777.694505,3340.0813.5-73.1+1-18.7-90.836-9347-3154.32
'26/05/073200323530503120-80-2.55.789315,1620.1829.1-168-87-15-27036.2+213560185.06
'26/05/062990320029503200+290+9.978.591,3049,3980.1440.4+280-7+5.57+27936.7-59335+7185.37
'26/05/052930296028102910-155-5.064.891,6988,6490.248.9-427-57.3-17.6-50235.8+13394-2112.79
'26/05/043015310029203065+115+3.96.18344,1170.225.2-74.3-3.1-13.7-91.140.1-1381-2133.41
'26/04/302895304528952950+80+2.795.239174,2310.2227.2+132-125+1.46+8.7740.4-2382+5153.93
'26/04/292895289528102870002.965402,7180.215.4+117-125-5.22-13.239.9-5384-1102.6
'26/04/282880290527752870-5-0.174.529116,5130.1425.8+271-330+7.37-52.239.5+37389-8112.83
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
'26/04/273130315528252875-255-8.1510.51,42410,0130.1441.4+237+71.9-12.7+29638.5-76352+3195.4
'26/04/243140324529303130-20-0.63101,6528,7830.1950.6+75.4+38-3.41+11037.7-5428+2163.74
'26/04/233465346530653150-250-7.3511.81,57310,9240.1450.8-204+0.6-51.8-25537.3+14330143.23
'26/04/223380352033803400+120+3.664.271,1776,4310.1840.8-42.6+51.6+15.8+24.838+4432+7143.24
'26/04/213370337031853280+70+2.185.769743,3960.2932-71+94.6+0.2+23.838.1-15428+271.64
'26/04/203300338032103210-45-1.385.229273,9810.2330.3+39+13-17.7+34.338.40443+251.13
'26/04/173235330531753255003.997003,3090.2122.6+63.9+1.92-2.56+63.338.2-32443+130.68
'26/04/163320335531253255+35+1.097.148254,6720.1826.5+3.29-16+1.8-10.938-26475+220.42
'26/04/153320336532203220-65-1.984.417215,8230.1223.5+101-10-5.69+85.638-53501000
'26/04/143575362532853285-200-5.749.769966,7220.1533.7-243-10-20-27337.7-13554000
'26/04/133105348531053485+315+9.94129858,2210.1233.4+198+53-19.1+23238.5+31567-800
'26/04/103210324530853170-100-3.064.891,3426,2110.2242.2+369-228-19.7+12137.8-43536-4181.49
'26/04/093365345032553270-70-2.15.847243,6760.224.1+47.9-32-21.4-5.5336.6-17579-54498.46
'26/04/083300339032903340+190+6.033.178332,6080.3227.9-13.8+41-11.3+15.936.4+17592-210317.4
'26/04/073170323530903150+60+1.944.699602,9970.3230.4+11.5+46-24.8+32.736.4+10575+710518.3
'26/04/022990313529353090+160+5.466.831,1713,7690.3135.8+106+32+3.26+14136.4-31565+219817.3
'26/04/012930300028702930+180+6.554.731,4274,3510.3341.9+203+36+15.9+25536+17596+307712.9
'26/03/312855295027002750-65-2.318.882,1714,9820.4460.7+396-185-46.2+16535.3-18579+18478.12
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
'26/03/302810292027702815-30-1.055.279812,9970.3328+38.5-2-11.7+24.834-7597+4294.86
'26/03/272650285526502845+90+3.277.441,2243,2250.3834.3+179+11-7.54+18233.8+20604+2254.14
'26/03/262680283526702755+95+3.576.21,3573,8780.3537.4+49.2-4.15-27.5+17.533.2+29584-1233.94
'26/03/252660266026402660+240+9.920.833731,2480.39.93-46.50+31.6-14.933+67555+8244.32
'26/03/242520256023852420-15-0.627.191,3753,4440.433.9+99.6+29-42.4+86.233.2-8488+4163.28
'26/03/232330250522652435+70+2.9610.11,3633,8910.3533.3-184+195-16.4-5.0532.8+14496+9122.42
'26/03/202260245522602365+105+4.658.631,4123,8670.3733.6+11.8-6-3.92+1.9233.4+41482030.62
'26/03/192275233022202260-15-0.664.845812,1560.2713.2-29.5+32.1-29.3-26.733.4+16441030.68
'26/03/182130234021052275+145+6.81111,6105,4760.2936.2-539+551+47.9+59.933.4+6425-230.71
'26/03/172155221021002130-30-1.395.091,0443,5730.2922.4+53.1+74-24+10335.3-23419+251.19
'26/03/162000216019802160+195+9.929.161,4397,7560.1930.4-31.1+232+35.1+23635.1+114442030.68
'26/03/131950204019251965+25+1.295.931,4814,2820.3529.5+130+14+36.8+18135.2-4328030.91
'26/03/121960201519251940-20-1.024.598262,3460.3516.2+2300-3.53+22734.7+4332030.9
'26/03/111830198018301960+155+8.598.311,2606,0480.2124.4+1920+33.6+22634-32328+330.91
'26/03/101835188517751805+20+1.126.169282,2160.4217+86.3+44-18.5+11233.3-30360000
'26/03/091785179017351785-125-6.542.887862,8060.2813.9-24.90-75.7-10133-11390-100
'26/03/061825191517851910+70+3.87.071,6004,3930.3629.9+474+5+50.5+53033.1-8401+110.25
'26/03/051815188018001840+110+6.364.621,3753,9540.3525.3+1490+28.7+17831.4+89409000
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
'26/03/041740176516801730+40+2.375.031,5033,5070.4325.8+164+1+7.97+17330.9+8320-500
'26/03/031735181016901690-40-2.316.948322,7310.314.5-43.90-23.6-67.530.4+3312051.6
'26/03/021730180016851730-50-2.816.466152,5700.2410.7+30.80-50-19.230.5-11309+251.62
'26/02/261650181516401780+130+7.8810.61,8356,6880.2732.4+461-35+58.8+48530.4-41320-230.94
'26/02/251625166016001650+40+2.483.736031,9800.39.84+63-71+6.31-1.7328.8+13361+551.39
'26/02/241615162515951610+5+0.311.875271,8200.298.5+21.1-29+14.9+7.0228.6-11348000
'26/02/231550161515351605+75+4.95.234861,6820.297.72-0.80+38.3+37.528.5+21359000
'26/02/111530154015151530-10-0.651.623781,5170.255.77+52.10+1.71+53.828.5-17339000
'26/02/101570157015151540-30-1.913.56952,9600.2310.7+30+17.7-41.7+6.0328.3-6356-100
'26/02/091600162015651570+25+1.623.563371,3320.255.35-12.90-9.83-22.728.2+1362-110.28
'26/02/061555159015051545-30-1.95.45802,2180.268.95+41.5-9+7.22+39.728.2-4361+120.55
'26/02/051615161515601575-40-2.483.414902,5790.197.75-104+32.1-13-8528.1-52365010.27
'26/02/041625162515951615-20-1.221.834371,3680.327.05+53-50.1+1.05+3.9228.4-10417-110.24
'26/02/031635164015801635+30+1.873.741,0782,7960.3917.3+201-284-31.9-11528.3-29427-120.47
'26/02/021630165015851605-65-3.893.891,0123,3670.316.2+261-215-23.8+22.327.6-86456030.66
'26/01/301795179516651670-155-8.497.121,3106,1570.2122.3-79.9+28-123-17526.7-123542-230.55
'26/01/291815187017801825+25+1.3951,0903,0810.3519.9-750+37.3-37.726.9+42665050.75
'26/01/281800187017801800+35+1.985.11,1733,2970.3621.4+212+3-0.12+21527.2-34623050.8
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
'26/01/271780179017451765002.556021,7730.3410.6+66-58-6.21+1.7926.4-35657050.76
'26/01/261790181017301765+10+0.574.565431,5270.369.61+106-51.5-19.4+35.226.2-38692050.72
'26/01/231790179017401755-30-1.682.85301,5720.349.33+85-54-58.7-27.725.8-32730-150.68
'26/01/221780181017451785+35+23.717202,3430.3112.8+7+1+16.6+24.625.5+6762+160.79
'26/01/211735176517151750002.865841,8000.3210.2+1440+4.66+14825.5-11756-250.66
'26/01/2017351765173017500024821,4870.328.44+79+20+5.84+10525-41767-270.91
'26/01/191765178017251750-40-2.233.077993,2500.2514+235-15-18.8+20124.6-68808+191.11
'26/01/161900192517651790+5+0.288.961,9964,0210.536.2+217-205+14.4+26.123.8-86876-280.91
'26/01/151810184017751785-55-2.993.536822,4310.2812.2-24-2-39.5-65.523.1+38962+1101.04
'26/01/141800185517551840+55+3.085.61,1373,1080.3720.6-19-105+24.2-99.823.1+174924+190.97
'26/01/131845188517551785-40-2.197.121,1533,6700.3120.8+35-75-10.2-50.223.2+16750-581.07
'26/01/121855189518101825+35+1.964.751,2945,1440.2524+27.6-77-9.04-58.423+76734+1131.77
'26/01/091820182517651790-40-2.193.288293,5120.2414.9+176-57-10.3+10922.9+16658-1121.82
'26/01/081890190517951830+5+0.276.031,7203,9280.4431.7+127-49-51.6+26.422.3+14642+1132.02
'26/01/071775186517751825+65+3.695.111,6124,3130.3729.6+281-11+38.3+30821.8-456280121.91
'26/01/061785182017451760-5-0.284.252,0735,6500.3737+336-11-56+26920.8-117673-3121.78
'26/01/051655176516551765+160+9.976.852,72010,2550.2747.2+373+89+112+57419.6+216790+14151.9
'26/01/021575164515701605+45+2.884.811,3094,2580.3121.1+8.88+78.8+129+21718.4+96574010.17
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
'25/12/311555157515251560+15+0.973.247012,1170.3310.9-1+26-1.12+23.918.2-7478-110.21
'25/12/301515154514951545+45+33.334901,4430.347.45+39+63+23.6+12618.2-6485020.41
'25/12/291545154515001500-35-2.282.934591,7200.276.95-9+9-31.3-31.318.1+44491-220.41
'25/12/261510157015001535+30+1.994.651,0143,0060.3415.7+86+0.4+54.7+14118.1+74447+240.89
'25/12/241520153014951505-5-0.332.325781,6320.358.75-62+60-20.8-22.817.8+47373020.54
'25/12/231450154514501510+80+5.596.641,8555,1070.3628+507+126+54.7+68818+35326020.61
'25/12/221435144014251430+30+2.141.072059500.222.93+17.60+12.2+29.816.2+3291020.69
'25/12/191405141013901400+25+1.821.453248990.364.53-88+58+2.13-27.916.1-6288020.69
'25/12/181360138013501375-5-0.362.173741,9600.195.11-94-1-7.63-10316.3+1294+120.68
'25/12/171445144513801380-50-3.54.558173,5430.2311.4-235-137-37.6-41016.6+1293010.34
'25/12/161445144514001430-20-1.383.14532,1070.226.44-40.2+4-46.8-8317.4-15292010.34
'25/12/151465147514401450-65-4.292.315772,5880.228.41-139+6-27.2-16017.5+30307010.33
'25/12/121515152014801515+5+0.332.656241,9670.329.36-77.1+2-11.1-86.217.8-13277010.36
'25/12/111540157015051510-15-0.984.261,3734,2230.3321.1-1040+18.3-86.217.9+47290010.34
'25/12/101505154514801525+30+2.014.351,3503,5400.3820.5+170+7.8+51+22918.4-32243010.41
'25/12/091510155514351495+50+3.468.31,9115,3530.3628.6-22-27-2.88-51.917.8+68275010.36
'25/12/081375145513751445+80+5.865.861,0862,9590.3715.5+243-3+33+27317.9+13207010.48
'25/12/051370138513501365+5+0.372.576832,1350.329.33-255-29+34.6-24917+19194010.52
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
'25/12/041430144013601360-70-4.95.599644,8390.213.3-203+3-45.1-24517.6+21175-110.57
'25/12/031450145514151430+10+0.72.823128850.354.47+70-15.5-8.518.3-9154021.3
'25/12/021480152014101420-35-2.417.569943,2830.314.3-1720+25.3-14718.2+63163+221.23
'25/12/011475154014501455-20-1.366.11,0202,5490.415.2-210+70-13.5-15318.9+54100000
'25/11/281455151014451475+40+2.794.531,0732,9000.3716+141+17+28+18619.6+4646000
'25/11/271475149014351435-25-1.713.776082,1350.288.88-119+34-36.3-12119.100000
'25/11/261480152514551460+20+1.394.861,2983,4450.3819.4-79.80+133+52.919.5
'25/11/251440147014251440+50+3.63.244911,4240.347.09+92+1-6.44+86.619.8
'25/11/241360142013201390+55+4.127.495591,3400.427.75+53.1+54-9.54+97.619.4
'25/11/211390139013201335-100-6.974.886043,1830.198.14-282+1-11-29219.2
'25/11/201395143513701435+100+7.494.876711,7760.389.45+260-0.1+18.4+27820.2
'25/11/191370137013301335-20-1.482.953921,8320.215.26-630-22.4-85.319.2
'25/11/181415147013551355-65-4.588.18242,5700.3211.6-135+48-18.5-10519.4
'25/11/171395145513601420+40+2.96.887221,9740.3710.3-40+154+0.39+11419.9
'25/11/141375142013701380-25-1.783.564481,4950.36.24-40+30-0.26-10.220
'25/11/131415142013801405002.854881,7150.286.81+79.1-72-45.3-38.220.2
'25/11/121435144514001405-25-1.753.154451,7880.256.32-18-25+6.84-36.219.9
'25/11/111450145014101430002.86322,0110.319.04+30-54-10.6-34.619.9
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
'25/11/101405143013451430+60+4.386.28212,0890.3911.5-2+1+23.8+22.819.8
'25/11/071400140013701370-35-2.492.148293,6850.2211.4+92+6-12.3+85.719.8
'25/11/061420144014051405+5+0.362.55941,7780.338.42-144+1-8.1-15119.4
'25/11/051450145013851400-80-5.414.391,4815,1090.2920.9-576-32.9-15.7-62519.8
'25/11/041525156014701480-45-2.955.91,0993,2940.3316.7-87+159-44.2+27.821.8
'25/11/031455152514501525+70+4.815.159652,6960.3614.4+150+23-37.7+13522.1
'25/10/311440147514351455+15+1.042.785721,7480.338.34-13.4+22+20.6+29.221.5