≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6603 富強鑫 / K線圖(日)

6603 富強鑫

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
22.7523.9-1.15-4.81%7.32%21.5523.321.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,4363,183萬7611.89張/筆22.171.4329.930.08
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)
9932,424萬5981.66張/筆24.41-1.55 (-6.09%)

連續漲跌: 連2跌  ( -2.7元 / -10.61%)

財報評分: 最新36分 / 平均36分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 澄清媒體之報導 (公告訊息 10/19 10:03)

• 富強鑫9月營收年減45%看好後續遞延認列 塑橡膠展接單超標200% (Anue鉅亨 10/12 15:26)

• 富強鑫買回庫藏股期間屆滿執行情形 (公告訊息 10/08 15:23)

• 富強鑫雙軌迎AI爆發潮！高毛利MLPC明年1月量產 邁向千萬顆大關​​​​​​​ (Anue鉅亨 09/14 15:38)

• 獨家代理！富強鑫攜手中科先峰 跨足半導體玻璃基板先進封裝 (Anue鉅亨 09/14 12:57)

• 富強鑫前8月營收31億元取得基建大單訂單能見度達明年Q1 (Anue鉅亨 09/08 18:21)

• 國際塑橡膠工業展9/15登場 漢翔、雷虎分享產業前瞻技術與產業實務 (Anue鉅亨 08/27 18:35)

• 更正公告富強鑫調整配息率 (公告訊息 08/25 18:34)

• 富強鑫董事會決議實施買回庫藏股(更正買回期間之結束日期) (公告訊息 08/24 17:22)

• 富強鑫調整配息率 (公告訊息 08/24 15:20)

• 富強鑫啟動第二成長曲線 跨足AI關鍵元件MLPC年底試量產 (Anue鉅亨 08/14 11:53)

• 富強鑫精密工業股份有限公司國內第四次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：富強鑫四，代碼：66034)停止受理轉交換等相關事項。 (公告訊息 08/13 13:51)

• 富強鑫董事會決議實施買回庫藏股 (公告訊息 08/12 18:26)

• 富強鑫訂定除息基準日相關事宜 (公告訊息 08/12 16:53)

• 富強鑫之子公司資金貸與超限改善計畫執行情形 (公告訊息 08/12 16:53)

• 富強鑫董事會通過2026年第二季合併財務報告 (公告訊息 08/12 16:52)

• 富強鑫董事會重要決議事項 (公告訊息 08/12 16:51)

• 富強鑫2026年第二季財務報告董事會召開日期 (公告訊息 08/04 15:02)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

6603 富強鑫 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,559日
成交價: 22.75元 (-1.15元/ -4.81%)成交張數: 1,436張成交金額: 3,183萬元
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384高
近88日新低
連2跌
(-2.7元/ -10.6%)
第837高
近15日新高
第681高
近9日新高

* 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
22.75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24.926.052728.82624.220.2519.0517.717.110.3517.756.2227
漲跌價-2.15-3.3-4.25-6.05-3.25-1.45+2.5+3.7+5.05+5.65+12.4+5+16.53-4.25
漲跌幅-8.63%-12.7%-15.7%-21%-12.5%-5.99%+12.3%+19.4%+28.5%+33%+120%+28.2%+266%-15.7%
振幅15.9%18.2%22%28.8%38.1%42.4%88.1%120%129%134%270%157%493%56.7%
成交張數3,2114,6599,3882.38萬13.8萬24.4萬62.8萬81.3萬131萬208萬312萬375萬465萬50.4萬
成交金額7,551萬1.12億2.38億6.42億38.8億64.8億170億202億300億441億594億690億890億140億
週轉率1.92%2.78%5.61%14.2%82.6%145%375%486%779%1244%1864%2237%2777%301%

* 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
'26/11/0621.5523.321.5522.75-1.15-4.817.321,4367611.890.32-150+2.15-12.96.7-2066,223+2470.76
'26/11/0525.0525.4523.8523.9-1.55-6.096.299935981.660.24-1710-21.4-1926.7-1216,4290450.7
'26/11/0425.2525.524.0525.45+0.55+2.215.827825071.540.19+75.20+8.36+83.56.79-306,550-6450.69
'26/11/0325.3525.724.724.9-0.95-3.683.879646331.520.24+200-18.1+1.896.74-2196,580+7510.78
'26/11/0225.626.325.625.85-0.2-0.772.694843411.420.13+390+1.01+406.73-26,7990440.65
'26/10/3026.326.6525.3526.05-0.85-3.164.831,2317811.580.32-2480-3.39-2516.58-736,8010440.65
'26/10/2927.327.326.626.9002.68895381.650.24+1680-4.97+1636.71-66,874-2440.64
'26/10/2827.2527.426.5526.9+0.05+0.193.176855341.280.18+620-50.4+11.66.59+436,8800460.67
'26/10/2726.227.126.126.85+0.8+3.073.846514501.450.17-10.70+46.9+36.26.55-76,8370460.67
'26/10/2227.2527.526.0526.05-0.95-3.525.371,2748431.510.34-64.90+16.1-48.96.53+96,844-3460.67
'26/10/2127.527.82727-0.2-0.742.941,1356901.640.31-3230+0.17-3236.56-1186,835-1490.72
'26/10/2027.127.8527.127.2-0.1-0.372.759515711.670.26+3830-1.17+3826.73-2806,953+4500.72
'26/10/1926.827.626.7527.3+0.15+0.553.138004661.720.22+1680-40.5+1276.5-467,233-8460.64
'26/10/1627.927.927.0527.15-0.35-1.273.091,0436911.510.29-2110+0.58-2106.39-457,279-1540.74
'26/10/152828.0527.527.5-1-3.511.931,1117581.470.31-27.40-24.7-52.16.48-997,324-20550.75
'26/10/1427.3528.727.0528.5+1.15+4.26.031,5961,0351.540.45+4020+4.42+4066.46-697,423+13751.01
'26/10/1327.2527.526.727.35-1.85-6.342.742,8341,7531.620.77-7980-29.3-8276.06-247,492-10620.83
'26/10/1229.329.8528.829.2-0.35-1.183.551,8931,1891.590.556.4+1387,516+14720.96
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
'26/10/0828.829.8528.729.55+0.75+2.63.993,0451,8911.610.89+6180+22.1+6406.43-1637,378+22580.79
'26/10/0728.3529.1528.128.8+0.45+1.593.72,3391,5731.490.67+2950+11.2+3076.04+517,541-5360.48
'26/10/0628.328.72828.35+0.05+0.182.471,7701,2921.370.5-560+0.28-55.75.79+17,490+1410.55
'26/10/0529.329.528.128.3-0.95-3.254.794,6042,5031.841.32+1930-100+92.45.75-2047,489-32400.53
'26/10/0231.4531.4529.229.25-0.55-1.857.5510,8616,6931.623.29-3,2730-9.65-3,2835.56+857,693-12720.94
'26/10/0128.930.5528.7529.8+1+3.476.257,4844,3711.712.24+1,7690+146+1,9157.23+977,608+4841.1
'26/09/303030.728.628.8-0.45-1.547.186,9954,5161.552.06-1590-41.9-2006.15-3577,511+56801.07
'26/09/2927.529.6527.429.25+1.95+7.148.244,5953,3951.351.31+1410+14.9+1566.06+2667,868+3240.31
'26/09/2427.627.827.227.3+0.1+0.372.211,0868431.290.3+69.40-0.27+69.15.94-537,602+2210.28
'26/09/2327.927.9527.0527.2-0.75-2.683.221,4921,3441.110.41-70.70+1.4-69.35.9-1927,655-33190.25
'26/09/2228.528.5527.327.95-0.8-2.784.353,9142,5481.541.1-5430-9.4-5525.94-637,847-12520.66
'26/09/2128.829.752828.75+0.2+0.76.134,2102,6301.61.21+6490+12.2+6616.26+197,910+4640.81
'26/09/1828.353027.9528.55+0.65+2.337.359,2015,1831.782.64-61.10-133-1945.84-2397,891+12600.76
'26/09/1725.4527.925.327.9+2.5+9.8410.26,3772,6302.421.74+2,5110+136+2,6475.81+3158,130+42480.59
'26/09/1625.0525.424.825.4+0.35+1.42.47655271.450.19-1810+1.4-1804.27+437,815060.08
'26/09/1525.6525.92525.05-0.85-3.283.472,0331,2521.620.52-8330-19.3-8524.35+397,772+160.08
'26/09/1424.1526.324.1525.9+1.55+6.378.831,9221,1841.620.49-3840-1.92-3864.62+397,733050.06
'26/09/1124.124.624.124.35-0.45-1.812.026193921.580.15-1550-36.7-1924.48-167,694050.06
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
'26/09/1024.925.0524.524.8-0.15-0.62.25794511.280.14-1750-11.5-1874.51-1267,710+550.06
'26/09/092525.224.7524.95+0.4+1.631.836253691.690.16-1610-2-1634.62+217,836000
'26/09/0824.925.124.7524.95+0.15+0.61.415342981.790.13+500-4.9+454.68-1437,815000
'26/09/0725.225.3524.7524.8-0.35-1.392.396664051.640.17+46.10-18.6+27.54.65-1387,958000
'26/09/042525.424.625.15+0.25+13.216113751.630.15-98.80-8.65-1074.62-78,096000
'26/09/0325.625.624.8524.9-0.7-2.732.931,3137901.660.33-2450-35.8-2814.64-928,103-300
'26/09/0225.4525.6525.425.6+0.05+0.20.984343061.420.11-3.820-17.2-214.78-78,195-130.04
'26/09/0125.62625.5525.55+0.15+0.591.777674581.680.2+33.20+10.8+43.94.67-1388,202-140.05
'26/08/3125.925.9525.225.4-0.9-3.422.851,0347831.320.26-2510-38-2894.65-1728,340-150.06
'26/08/2826.827.0526.2526.3-0.45-1.682.991,0547211.460.28-1950+41.2-1544.72-548,512-960.07
'26/08/2725.8527.3525.826.75+0.95+3.686.011,4098921.580.38+1950-16.9+1784.79-1088,566+8150.18
'26/08/2626.626.725.825.8-0.45-1.713.431,1257851.430.29-3080-3.15-3124.68-128,674-170.08
'26/08/2526.226.425.8526.25-0.15-0.572.088655151.680.23+720-170-98.14.84-418,686-3280.09
'26/08/2427.427.426.0526.4-0.6-2.2251,6511,0711.540.44-25.70-37.5-63.24.8-578,727-13400.46
'26/08/2127.1527.226.627-0.1-0.372.218545831.460.23+79.40-16.2+63.34.79-1008,7840530.6
'26/08/2027.127.7526.8527.1003.321,3047721.690.36-1810-35.2-2164.74-1998,884-1530.6
'26/08/1927.128.052727.1-0.85-3.043.761,7151,3251.290.47-1590-0.11-1594.85+479,083-3540.59
'26/08/1829.930.2527.927.95-2-6.687.854,1412,2641.831.19-9320-38.3-9704.92-1699,036-24570.63
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
'26/08/1728.330.528.2529.95+1.95+6.968.045,1462,8821.791.52+1,4230+234+1,6574.98+1519,205-5810.88
'26/08/1429.529.52828-0.85-2.955.22,5951,5491.680.74-6360-33.6-6694.12-1019,054+21860.95
'26/08/1328.3529.32828.85+1.15+4.154.694,8632,5671.891.4+1,2650-146+1,1194.49+3899,155+10650.71
'26/08/1227.329.427.327.7+0.8+2.977.816,4103,2741.961.8+6490+295+9443.73+528,766+2550.63
'26/08/1126.8527.326.126.9+0.05+0.194.471,8091,2151.490.48-2870-2.54-2903.31+1178,714+8530.61
'26/08/1026.3527.226.3526.85+0.85+3.273.272,8011,4781.890.753.45+508,597-1450.52
'26/08/0725.75262526+0.25+0.973.881,1337301.550.29+59.20-24.7+34.42.98+328,547+1460.54
'26/08/062727.125.5525.75-1-3.745.792,0931,1151.880.55-5730-3.09-5762.94+1688,515-4450.53
'26/08/0526.2527.226.226.75+0.8+3.083.852,7141,4251.90.72+5310+12.5+5433.15+1588,347+1490.59
'26/08/0426.326.4525.825.95-0.35-1.332.471,0766261.720.28-1540+2.13-1522.81+528,1890480.59
'26/08/0326.126.525.6526.3+0.15+0.573.251,3157351.790.34-1770-1.05-1782.85+918,137-13480.59
'26/07/3125.226.4525.226.15+1.35+5.445.042,7531,3172.090.72+9610+18.6+9802.93-588,046+3610.76
'26/07/3025.5526.724.624.8-1.4-5.348.023,1551,6711.890.81-8100+12-7982.31-168,104-5580.72
'26/07/2925.4526.425.226.2+0.6+2.344.693,5371,8761.890.91+2930+66+3592.69+2008,120-15630.78
'26/07/2824.9525.924.925.6-0.3-1.163.861,7519471.850.44-2600-4.49-2642.46-527,920+37780.98
'26/07/2724.625.924.525.9+1.75+7.255.82,8491,5361.850.73+2800+38+3182.56+597,972+25410.51
'26/07/242424.3523.724.15+0.2+0.842.714222721.550.1-19.90-0.96-20.92.37+337,913+1160.2
'26/07/2324.5524.6523.923.95-0.3-1.243.094183211.30.1-1050-2.5-1072.37+697,880-3150.19
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
'26/07/2224.8525.124.2524.25-0.4-1.623.457543492.160.19+720+0.57+72.62.41-1177,811+1180.23
'26/07/2124.625.124.1524.65+0.55+2.283.947454671.590.18+1070+5.08+1122.35+227,928-2170.21
'26/07/2023.6524.423.324.1+0.45+1.94.657143981.790.17+400-3.98+362.28-577,906+11190.24
'26/07/1724.72523.323.65-1.65-6.526.721,3077521.740.31-1960-0.21-1962.24-67,963-680.1
'26/07/1625.4525.8525.0525.3-0.15-0.593.146474221.530.16-1110+3.29-1082.31+167,9690140.18
'26/07/1525.225.824.325.45+0.85+3.466.11,0825921.830.27-220+16.4-5.632.36+1927,953+6140.18
'26/07/1425.325.4523.524.6-0.6-2.387.741,2366671.850.3+1380-37.7+1012.37-2327,761080.1
'26/07/1325.752625.225.2-0.5-1.953.118194871.680.21+480-3.7+44.32.27+257,993+180.1
'26/07/0925.825.8525.225.7002.537874391.790.2-160-0.07-16.12.24+537,968070.09
'26/07/0826.426.525.225.7-0.1-0.395.041,2668941.420.33-2030-34.6-2382.23+617,915070.09
'26/07/0726.62725.6525.8-1-3.735.042,2201,2941.720.58-1220-34.1-1562.31+717,854070.09
'26/07/0625.6527.1525.626.8+1.3+5.16.084,5412,2582.011.21+6990+64.4+7632.35+4547,783-870.09
'26/07/0325262525.5+0.35+1.393.982,6811,3901.930.69+3430+24.8+3681.9+1707,329-22150.2
'26/07/0225.1525.8524.5525.15005.174,0472,1591.871.02-1750-14.5-1891.67+1797,159+30370.52
'26/07/012325.152325.15+2.25+9.839.393,0441,6951.80.74+3460+20.9+3671.74+2176,980-370.1
'26/06/3023.123.122.7522.9+0.25+1.11.555243371.550.12-530-6.42-59.41.5+236,763+4100.15
'26/06/2922.923.122.622.65-0.25-1.092.186544201.560.15-34.90-16.9-51.81.49+256,740060.09
'26/06/2623.4523.8522.722.9-0.5-2.144.911,1016851.610.25-1200-54.9-1751.47+226,715060.09
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
'26/06/2524.524.523.423.4-0.8-3.314.551,1486741.70.27-2460-4.13-2501.45+236,693060.09
'26/06/242424.623.924.2-0.1-0.412.881,1046251.770.27-1520+0.75-1511.51+376,670+160.09
'26/06/2325.225.5523.7524.3-1.05-4.147.12,4071,4321.680.59-2790+23.3-2561.55-2236,633-950.08
'26/06/2225.7526.225.225.35+1.15+4.754.135,9653,1441.91.52-9030+117-7861.55+356,856+5140.2
'26/06/1822.624.222.424.2+2.2+108.184,5462,4541.851.09+3150+6.8+3221.91-426,821+490.13
'26/06/1722.222.3521.8522-0.3-1.352.246834721.450.15-3080-1.94-3101.72+146,831050.07
'26/06/1622.722.8522.2522.3002.695463321.650.12-950+0.47-94.51.87+406,817050.07
'26/06/1522.722.822.2522.3+0.1+0.452.487213651.980.16+21700+2171.92+386,777050.07
'26/06/1222.822.822.122.2+0.05+0.233.165823631.60.13-5.120-1.8-6.921.78+126,739050.07
'26/06/1121.9522.221.322.15+0.25+1.144.116523901.670.14-1620-18.5-1811.76-116,727-150.07
'26/06/1021.922.7521.921.9-0.45-2.013.88055261.530.18+24.90-0.87+24.11.84-116,738-560.09
'26/06/0922.822.822.222.35-0.05-0.222.687174591.560.16-1490-2.33-1511.76-176,749+5110.16
'26/06/0821.222.621.222.4-1.1-4.685.961,2146022.020.27+1590-3.3+1561.77-2006,766+160.09
'26/06/052424.1523.3523.5-0.4-1.673.359875861.680.23+1240+2.96+1271.64+986,966-250.07
'26/06/0424.3524.3523.823.9-0.5-2.052.256723731.80.16-610-0.46-61.51.53+336,868070.1
'26/06/0323.8524.723.624.4+0.6+2.524.621,0166251.630.25-39.30+0.62-38.71.56+626,835070.1
'26/06/0225.225.2523.623.8-1.1-4.426.631,9251,0831.780.46-500-22-721.57+506,773-170.1
'26/06/0125.526.1524.7524.9-0.65-2.545.482,9961,6641.80.76-3230-23-3461.48+2126,723-680.12
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
'26/05/2925.2526.52525.55+1+4.076.118,2544,3921.882.12-1,6630+0.31-1,6621.58-3006,511+10140.22
'26/05/2822.424.5522.424.55+2.2+9.849.623,0171,3542.230.73+5890-0.89+5882.31-1536,811+240.06
'26/05/2723.223.422.222.35-0.55-2.45.241,5958871.80.36-5810-1.17-5821.92+576,964020.03
'26/05/262323.322.122.9+0.6+2.695.381,4137201.960.32-1930+3.7-1892.16+646,907-120.03
'26/05/2522.8522.9522.222.3-0.1-0.453.358634941.750.19-1860+0.99-1852.2+836,843030.04
'26/05/2222.7522.7522.122.4+0.05+0.222.918655061.710.19-2990+0.29-2992.26+1726,760+130.04
'26/05/212222.452222.35+0.8+3.712.097644081.870.17-1120+1.5-1102.35+2506,588-120.03
'26/05/2021.7521.8521.5521.55-0.1-0.461.394872881.690.11-960+1.3-94.72.37-836,338030.05
'26/05/1922.1522.521.6521.65-0.5-2.263.848404461.880.18-2970-1.04-2982.42+36,421+130.05
'26/05/1821.9522.1521.6522.15+0.35+1.612.296683551.880.15-530-0.01-532.58-226,418020.03
'26/05/1522.6522.6521.721.8-0.5-2.244.261,2236701.820.27-470-18.9-65.92.61-2106,440020.03
'26/05/1423.2523.3522.222.3-0.6-2.625.021,4087251.940.32+910-8.21+82.82.62+816,650020.03
'26/05/1323.7523.7522.822.9-1-4.183.971,5017921.90.35-2260-77.1-3032.56+396,569020.03
'26/05/122424.523.7523.9003.141,0345032.060.25-1280-3.31-1314.64+416,530020.03
'26/05/1124.224.223.823.9-0.3-1.241.651,1756151.910.28+1890-9.39+1804.69-576,489020.03
'26/05/0824.725.0523.8524.2-0.6-2.424.841,6157382.190.39-1110-13.4-1244.5-1106,546-620.03
'26/05/0725.225.4524.724.8-0.3-1.22.991,5386862.240.38+1550+25.7+1814.55-2336,656-780.12
'26/05/0625.9526.052525.1-0.4-1.574.121,8298912.050.47-4230-19.4-4424.45-596,889+6150.22
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
'26/05/0524.725.9524.725.5+0.95+3.875.091,8229961.830.47+1280+75.8+2044.68-246,948+790.13
'26/05/0425.425.524.524.55-0.75-2.963.952,9231,2872.270.72+2480-12.4+2364.59+1066,972-1520.03
'26/04/3025.4526.125.225.3-0.1-0.393.541,4477032.060.37+1760+1.09+1774.44-3326,866-7170.25
'26/04/2925.9526.225.325.4-0.55-2.123.471,6737992.090.43+1000-4.93+95.14.31-3707,198-1240.33
'26/04/2826.6526.725.5525.95-0.85-3.174.292,7021,2922.090.7-3370-117-4544.25-1847,568+4250.33
'26/04/2727.2527.826.326.8-0.35-1.295.523,3541,5152.210.9+6710-15+6564.4-4487,752-1210.27
'26/04/2428.930.0526.827.15-0.25-0.9111.98,9854,4812.012.55-2,3340+234-2,1003.92+8648,200+3220.27
'26/04/2327.728.2526.4527.4+0.65+2.436.736,6633,2882.031.82-600+114+53.95.04-3557,336+4190.26
'26/04/2226.552726.0526.75+0.55+2.13.633,2321,6951.910.86-2120-6.85-2194.99+1927,691+1150.2
'26/04/2125.526.92526.2+1+3.977.546,1702,8342.181.61+3440+214+5585.07+2587,499-2140.19
'26/04/2026.627.524.825.2-0.25-0.9810.67,5723,6612.071.94-2,1990+13.8-2,1854.86-1317,241+5160.22
'26/04/1723.825.4523.725.45+2.3+9.947.566,4905,1081.271.63-4790+86.5-3936.06+1,3547,372+11110.15
'26/04/1623.0523.5522.923.15+0.2+0.872.838187561.080.19-1240+26.1-97.96.31+376,018000
'26/04/1523.223.522.522.95+0.85+3.854.522,0761,5701.320.48-5920+59.2-5336.38+305,981000
'26/04/1421.8522.521.622.1+0.45+2.084.169186331.450.2+600+0.2+60.26.72+895,951000
'26/04/1322.122.121.321.65-0.5-2.263.617617650.990.17-2160-1.18-2176.68-505,862000
'26/04/1021.522.421.522.15+1.05+4.984.271,1438011.430.25-1250+2.4-1236.8+1695,912-400
'26/04/0921.5521.652121.1-0.15-0.713.067984891.630.17+1330-1.18+1326.87-1345,743-140.07
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
'26/04/0820.9521.420.9521.25+0.45+2.162.166564021.630.14+2360-0.14+2366.79-65,874-1650.09
'26/04/0721.221.420.6520.8-0.35-1.653.556765071.330.14+19.10-4.77+14.36.65-375,8800210.36
'26/04/0221.221.42121.15-0.05-0.241.894963181.560.1-560-0.8-56.86.64+415,917-1210.35
'26/04/0121.321.6521.121.2+0.3+1.442.637634881.560.16+4220-21.9+4006.66+335,876-2220.37
'26/03/3121.521.7520.8520.9-0.7-3.244.176984871.430.15+30-3.96-0.966.41-815,843-3240.41
'26/03/3021.1522.3521.121.6+0.05+0.235.81,0556831.550.23-1200-0.6-1216.4-225,924-17270.46
'26/03/2721.5521.721.221.55-0.2-0.922.38694921.770.19+2130-1.79+2116.45-1175,946-1440.74
'26/03/2622.1522.6521.7521.75-0.05-0.234.138335231.590.18-440-2.36-46.46.32+196,063-4450.74
'26/03/2522.4522.621.7521.8-0.2-0.913.867245901.230.16-190-0.1-19.16.35-446,0440490.81
'26/03/2422.622.6521.8522-0.1-0.453.628404082.060.19+2130+1.31+2146.36+186,088-74490.8
'26/03/2322.0522.721.9522.1-0.85-3.73.278094871.660.18-890-2.27-91.36.23-126,070-911232.03
'26/03/2023.2523.9522.7522.95+0.55+2.465.361,0876241.740.25-630-0.28-63.36.28+206,082-832143.52
'26/03/1922.422.922.2522.4-0.3-1.322.867083881.830.16+1770+1.84+1796.28-186,062-952974.9
'26/03/1823.2523.422.4522.7-0.55-2.374.091,0326171.670.24-2450-0.16-2456.18+496,080-573926.45
'26/03/172323.4522.723.25+0.85+3.793.358125021.620.19-1300-2.19-1326.32-666,031-334497.44
'26/03/1622.622.652222.4-0.1-0.442.895353351.60.12+1750-1.18+1746.39-96,097-994827.91
'26/03/1322.0522.5522.0522.5-0.05-0.222.224462761.620.1+1240-3.07+1216.29-36,106-125819.52
'26/03/1223.2523.2522.222.55-0.7-3.014.529655721.690.22+1200-23+976.21-466,109-455939.71
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
'26/03/1123.2523.623.223.25+0.05+0.221.727333981.840.17+610-54.3+6.666.12+1036,155063810.4
'26/03/1023.223.5522.723.2+0.55+2.433.757414601.610.17-530-14.3-67.36.07+46,052-2063810.5
'26/03/0921.822.7521.5522.65-0.95-4.035.081,7059191.860.38+6760-74.9+6016.07-1996,048-765810.9
'26/03/0623.524.223.4523.6+0.15+0.643.25163121.650.12+260-0.41+25.65.67-246,247+566510.6
'26/03/0523.72423.323.45+0.4+1.743.045193221.610.12-30-5-85.64-436,271-466010.5
'26/03/0423.5523.92323.05-0.85-3.563.771,4387022.050.34+2240-11+2135.64-1126,314-2566410.5
'26/03/0325.325.5523.723.9-1.4-5.537.311,8121,2431.460.44-3520-39.8-3925.5-896,426-2168910.7
'26/03/0223.525.723.0525.3+0.5+2.0210.71,2758251.550.32+2150+40.5+2555.68-46,515-471010.9
'26/02/2624.924.9524.324.8+0.35+1.432.669726351.530.24+720+77.3+1495.55+286,519-471411
'26/02/2525.6525.724.4524.45-0.95-3.744.921,4878591.730.37-3790-0.18-3795.49+346,491-171811.1
'26/02/2424.6525.9524.6525.4+1.15+4.745.361,6519411.750.42-4730+35.2-4385.68+1866,457+271911.1
'26/02/2324.4524.4523.4524.25+0.15+0.624.151,4099041.560.34+2470-203+43.95.93+196,271-771711.4
'26/02/1124.4524.52424.1-0.25-1.032.051,6808162.060.41+2050-164+40.85.77+966,253-2872411.6
'26/02/1024.724.7524.0524.35-0.35-1.422.831,8079281.950.44+5880+30.9+6195.62-1476,157-1375212.2
'26/02/0926.1526.1524.724.7-0.85-3.335.681,2578831.420.32-2550-119-3745.25+66,304-1176512.1
'26/02/0625.7525.7524.6525.55+0.25+0.994.351,4147781.820.36+77.80-31+46.85.39-1216,298-277612.3
'26/02/0526.226.2525.225.3-0.7-2.694.041,2897741.670.33-3500-61.1-4115.34-1306,419-3577812.1
'26/02/0425.426.1525.226+0.65+2.563.751,2837771.650.33-3400+6.05-3345.54+476,549-181312.4
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
'26/02/0325.8526.0525.125.35+0.25+13.781,3467651.760.34-94.20-48.1-1425.74+306,502081412.5
'26/02/0226.626.92525.1-1.45-5.467.163,6241,6512.20.93+7320-71+6615.78-9666,472+1281412.6
'26/01/3026.1527.1526.1526.55+0.15+0.573.792,5561,4031.820.68-7260+22.7-7035.33+1657,438+280210.8
'26/01/2927.527.526.1526.4-0.95-3.474.943,5031,9231.820.94+3510-40.1+3115.76-1797,273-12680011
'26/01/282929.227.2527.35-1.45-5.036.775,4972,9741.851.53+7010-133+5685.55+87,452-1692612.4
'26/01/2729.7530.228.828.8-0.85-2.874.723,1191,8731.670.91-1290-29.3-1585.09+267,444-2194212.7
'26/01/2630.4530.629.329.65-0.65-2.154.293,9222,1961.791.17+1620+1.35+1635.17+717,418+1796313
'26/01/2333.5533.63030.3-3-9.0110.88,3994,0712.062.63-1,2690+117-1,1524.78-3177,347+33294612.9
'26/01/2234.3535.432.933.3-0.3-0.897.449,0484,8191.883.09-7400+13.3-7275.48+2767,664-816148.01
'26/01/2133.253432.533.6004.464,7932,8711.671.6+1840-66.4+1185.84-157,388+196959.41
'26/01/2032.2343233.6+1.6+56.258,2714,7321.752.73-1,0170+44.7-9725.67-67,403-296769.13
'26/01/1931.2532.730.632+1.05+3.396.795,2223,0311.721.66-8860+214-6726.14+247,409-307059.52
'26/01/1631.432.4530.7530.95-0.4-1.285.425,1472,9111.771.62-9530+4.51-9486.62+1507,385+567359.95
'26/01/1531.431.7530.631.35+0.05+0.163.674,8572,8771.691.52-1,1960+341-8557.17-347,235+2386799.38
'26/01/1432.532.7531.131.3-1.45-4.435.046,3443,8411.652.01-4420+14.4-4277.72-387,269+134416.07
'26/01/1335.235.232.132.75-1.6-4.669.0212,6577,4891.694.27-950+104+9.437.89-8607,307-164285.86
'26/01/1233.835.9532.834.35+0.9+2.699.4226,53312,6692.099.15-1,7160-43.2-1,7607.91-3428,167+64445.44
'26/01/0931.9533.4529.1533.45+3+9.8514.119,75310,2731.926.27+1,0700+131+1,2028.78+7238,509+1704385.15
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
'26/01/0828.0530.4527.830.45+2.75+9.939.5712,2126,6621.833.66+9290+11.1+9407.97+1,0887,786+892683.44
'26/01/0727.728.0527.227.7-0.05-0.183.062,5301,3211.920.7+2470+1.01+2487.32-436,698-21792.67
'26/01/0627.528.1527.1527.75+0.25+0.913.642,7351,3182.080.76+2300+2+2327.16+16,741+31812.69
'26/01/0527.228.226.2527.5+0.7+2.617.284,5292,0072.261.24+3810+1.7+3836.99-4596,740+21782.64
'26/01/0226.82826.7526.8-0.2-0.744.632,1281,1871.790.58-3640-7.83-3726.73+987,199+131762.44
'25/12/312727.4526.527+0.05+0.193.531,4029071.550.38-2530+1.79-2516.94+1047,101+131632.3
'25/12/3026.7526.9526.226.95+0.2+0.752.81,9521,0341.890.52+5940+5.82+6007.09-756,997-81502.14
'25/12/2927.32826.7526.75-0.45-1.654.62,3681,5751.50.65-4350+8.42-4276.72+857,072+271582.23
'25/12/2627.8528.4526.527.2-0.55-1.987.033,5292,3771.480.96-460+10.9-35.16.98-1146,987+41311.87
'25/12/2427.928.127.527.75+0.4+1.462.191,8221,3421.360.51-1310-6-1376.98+97,101+71271.79
'25/12/232828.0526.6527.35-0.45-1.625.044,6142,9121.581.25+8720+5.02+8777.04-117,092-121201.69
'25/12/2228.82927.2527.8-0.8-2.86.124,9043,2821.491.37+1850-0.53+1846.5-1527,103-471321.86
'25/12/1928.729.528.528.6+0.2+0.73.524,5552,7741.641.32-3770-6.71-3846.33-817,255+11792.47
'25/12/1827.2529.4527.2528.4+1.35+4.998.136,3053,9381.61.78-3130-5.54-3196.55+6597,336+351782.43
'25/12/1727.42826.527.05-0.25-0.925.494,8193,3491.441.31+5450-46.1+4996.72-2246,677-51432.14
'25/12/1626.527.826.327.3+1.15+4.45.746,3724,3101.481.73-4330+0.43-4336.36+3126,901+521482.14
'25/12/152426.6523.826.15+1.65+6.7311.66,2823,3391.881.61+5010+1.19+5026.61+1,1596,589+36961.46
'25/12/1224.3524.7524.1524.5+0.25+1.032.471,9601,2481.570.48-3300+1-3296.3+2605,4300601.1
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
'25/12/1123.424.6523.3524.25+0.85+3.635.565,2642,8381.851.27+53.90+16.9+70.86.49-135,170+8601.16
'25/12/1023.3523.72323.4+0.05+0.2132,6191,2822.040.61-150+2-136.45+325,183+2521
'25/12/0922.7523.622.1523.35+0.55+2.416.363,2991,8581.780.75+6090-11.5+5986.33-195,151+1500.97
'25/12/0822.552321.9522.8+0.25+1.114.662,1931,2371.770.49+960+2+986.94-545,170+2490.95
'25/12/0522.2523.122.122.55+0.25+1.124.482,1591,2181.770.49-18700-1876.87+485,224-2470.9
'25/12/0422.3522.922.222.3+0.05+0.223.151,9351,1281.720.44+26100+2616.98+695,176+2490.95
'25/12/0323.123.321.9522.25-0.35-1.555.974,3752,4301.80.98+1690+11+1806.82-495,107-8470.92
'25/12/0221.823.7521.522.6+1+4.6310.412,2954,9792.472.84+6840-17.4+6676.71+4225,156+8551.07
'25/12/0121.8521.8521.321.6+0.05+0.232.551,4729301.580.32-2380+5-2336.3+274,734+7470.99
'25/11/2821.2522.321.121.55+0.55+2.625.714,1362,3371.770.9+4440-9.66+4346.43+2414,7070400.85
'25/11/2720.2521.320.221+0.75+3.75.432,7341,3891.970.57+5130-3+5106.17+2574,466+5400.9
'25/11/2621.321.420.2520.25-0.7-3.345.492,3791,4561.630.49-1900+5-1855.85+54,209-2350.83
'25/11/2520.7521.420.420.95+0.35+1.74.853,3161,7891.850.7+4960-7.03+4895.96+1684,204+1370.88
'25/11/2420.3521.9519.920.6+0.5+2.4910.25,9043,0161.961.23+4200-12.1+4085.65-7254,036+1360.89
'25/11/2119.220.519.220.1+0.55+2.816.652,5331,3161.930.51+7320-1.07+7315.36+1694,761+8350.74
'25/11/2019.719.718.7519.55+0.4+2.094.961,0785332.020.21-1620+0.56-1614.91-1314,592+1270.59
'25/11/1919.920.1519.119.15-0.65-3.285.31,0425771.810.2-1270+32.8-94.25-1844,7230260.55
'25/11/1819.820.0519.619.8-0.25-1.252.247784191.860.15-890+3-865.08-914,907-1260.53
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
'25/11/1720.220.72020.05003.491,4818671.710.3+1500+13+1635.13-1124,9980270.54
'25/11/1419.320.4519.2520.05+0.5+2.566.142,5051,25020.5+9680+25+9935.04-2185,110-1270.53
'25/11/1319.2519.819.2519.55+0.3+1.562.861,2486471.930.24+3480-8+3404.46-2155,328+1280.53
'25/11/121919.418.819.25+0.5+2.673.29445121.840.18+2460+0.99+2474.26+335,543-1270.49
'25/11/1118.2519.118.2518.75+0.1+0.544.561,7007802.180.32+3270-9+3183.99+1455,510+13280.51
'25/11/1019.519.718.118.65-0.85-4.368.213,7971,7832.130.71+5510+15+5663.79-1835,365-96150.28