≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1815 富喬 / K線圖(日)

1815 富喬

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
119.5112+7.5+6.7%4.91%118123117.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
96,784117.6億48,2642.01張/筆121.55.134.340.05
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)
53,70261.35億42,8841.25張/筆114.2-6.5 (-5.49%)

連續漲跌: 首日上漲  ( +7.5元 / +6.7%)

財報評分: 最新55分 / 平均44分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• PCB銅箔基板降級傳言！2檔千金概念股跳水重挫　聯茂跌停鎖死 (ETtoday新聞雲 09/17 11:36)

• 美債殖利率創高！崩盤前奏？微軟、輝達認證的AI獲利新模式，受惠產業名單！ (Anue鉅亨 09/14 08:30)

• 〈熱門股〉富喬獲投信單周買超4.53萬張 改寫天價周漲7.59% (Anue鉅亨 09/12 11:16)

• 台玻8月營收年月雙增 法人估玻纖布營收比重年底將超越50％ (Anue鉅亨 09/11 19:41)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 〈焦點股〉聯茂爆量逆勢上漲逾3% 帶動PCB上游原物料股歡騰走高 (Anue鉅亨 09/11 09:54)

• 外資轉賣超383億元玩「配對交易」 買友達與南亞 砍群創及富喬 (Anue鉅亨 09/10 18:58)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 玻纖布、CCL同飛天！AI需求帶旺4檔亮燈漲停　富喬勁揚9% (ETtoday新聞雲 08/26 11:22)

• 富喬除權息基準日暨調整配股息率等相關事宜。 (公告訊息 08/24 15:34)

• 〈熱門股〉富喬上半年EPS達2.24元 外資單周買超45607張漲幅22% (Anue鉅亨 08/22 12:49)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 更正富喬2026年第二季合併財務報告iXBRL申報資訊 (公告訊息 08/19 17:10)

• 富喬註銷收回已發行之限制員工權利新股減資變更登記完成 (公告訊息 08/18 15:17)

• 富喬Q2轉盈推升上半年EPS達2.24元 泰國新廠已動土 (Anue鉅亨 08/13 13:35)

• 〈MSCI調整〉AI帶動旺盛需求金居及大量科技獲增列小型股成分股 (Anue鉅亨 08/13 09:59)

• 〈台股開盤〉台積電力守紅盤 由記憶體及PCB族群帶路 漲逾300點守穩4萬5 (Anue鉅亨 08/12 09:43)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二、三、四款規定公告。 (公告訊息 08/04 15:07)

• 富喬董事會決議辦理限制員工權利新股收回註銷暨訂定減資基準日 (公告訊息 08/04 15:07)

• 富喬董事會決議通過之2026年第二季合併財務報表 (公告訊息 08/04 14:33)

• PCB產業鏈復活！6檔亮燈　「抹布華麗升級」 (ETtoday新聞雲 08/04 11:33)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 台股主動式ETF跳水！00405A驚見6.7元新低　00403A失守9元大關 (ETtoday新聞雲 07/29 11:19)

• 富喬2026年第2季合併財務報告 董事會召開日期 (公告訊息 07/24 15:26)

• 富喬泰國新廠動土 擴展東南亞AI與低軌衛星關鍵材料布局 (Anue鉅亨 07/06 12:05)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

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

• (補行公告)富喬註銷收回已發行之限制員工權利新股減資變更登記完成 (公告訊息 06/26 16:22)

• (補行公告)富喬董事會決議辦理限制員工權利新股收回註銷暨訂定減資基準日。 (公告訊息 06/26 16:22)

• (更正董事會通過日期及其他核決日期) 公告富喬累計取得資產相關資料 (公告訊息 06/24 18:13)

• 富喬累計取得資產相關資料 (公告訊息 06/23 16:41)

• 富喬董事會一致推舉張元賓先生續任董事長 (公告訊息 06/23 14:36)

• 富喬法人董事指派代表人 (公告訊息 06/23 14:35)

• 富喬2026年股東常會重要決議事項 (公告訊息 06/23 14:34)

• 富喬第六屆薪資報酬委員會成員 (公告訊息 06/23 14:33)

• 富喬第四屆審計委員會委員 (公告訊息 06/23 14:32)

• 富喬 2026 年股東會全面改選董事與獨立董事當選名單暨三分之一以上董事發生變動 (公告訊息 06/23 14:31)

• 富喬M9等級石英布材料進行認證 高階玻纖布下半年動能續強 (Anue鉅亨 06/23 10:55)

• 下一代AI晶片必要關鍵技術！？受惠股名單大公開 (Anue鉅亨 06/17 13:49)

• 中國殺向玻纖布市場　謝金河點台日7廠挑戰大 (ETtoday新聞雲 06/12 16:40)

• 中國殺向玻纖布！　謝金河曝「日龍頭廠股價摔、台4廠挑戰大」 (ETtoday新聞雲 06/12 16:40)

• 富喬獨立董事辭任功能性委員會職務 (公告訊息 06/10 14:45)

• 富喬獨立董事辭任 (公告訊息 06/10 14:43)

• 專業玻纖廠富喬5月營收7.08億元改寫歷史次高 年增49.9% (Anue鉅亨 06/09 14:54)

1815 富喬 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共5,077日
成交價: 119.5元 (+7.5元/ +6.7%)成交張數: 9.68萬張成交金額: 118億元
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14高
近4日新高
首日上漲
(+7.5元/ +6.7%)
第121高
近8日新高
第41高
近8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
119.5元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價114.5127.5118.59898.110262.122.315.1516.9512.519.9523.794.4
漲跌價+5-8+1+21.5+21.4+17.5+57.4+97.2+104.35+102.55+107+99.55+95.8+25.1
漲跌幅+4.37%-6.27%+0.84%+21.9%+21.8%+17.2%+92.4%+436%+689%+605%+856%+499%+404%+26.6%
振幅10.5%12.5%25.7%40.8%84%80.8%133%541%842%770%1069%670%578%87.3%
成交張數19.5萬29.4萬64萬176萬277萬565萬1,533萬3,154萬3,854萬3,984萬4,867萬5,260萬5,665萬910萬
成交金額232億350億800億2,125億3,080億6,257億1.47兆2.15兆2.3兆2.32兆2.47兆2.53兆2.64兆9,727億
週轉率31.8%47.9%104%286%450%919%2495%5131%6270%6482%7918%8556%9216%1480%

* 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
'26/09/18118123117.5119.5+7.5+6.74.9196,78448,2642.01118+11,647-827+920+11,74027.7+5,14146,560+1355791.24
'26/09/17119119.5111112-6.5-5.497.1753,70242,8841.2561.4-14,836-1,505-652-16,99325.5+20241,419-924441.07
'26/09/16115.5121.5115.5118.5+4+3.495.2444,71929,7931.553-4,510-1,274+521-5,26327.1+2,05941,217-1385361.3
'26/09/15119121.5114.5114.5-5.5-4.585.8346,00927,1461.6954-2,934+3,611-349+32827.3-1,99139,158-486741.72
'26/09/14126127119.5120-7.5-5.885.8852,98238,4941.3864.5-10,447-1,521-653-12,62127.5-1,18341,149+697221.75
'26/09/11125129122127.5+1.5+1.195.5644,55628,9301.5456.3-5,552+7,612-92.5+1,96828.9-1,20342,332+2076531.54
'26/09/10125129124126003.9743,89726,1981.6855.7-11,540+11,431+24.4-84.629.7-1,18943,535+1824461.02
'26/09/09134135126126-2-1.567.0369,80145,7441.5390-29,929+10,982-697-19,64431.7+4,09844,724+2642640.59
'26/09/08131141.5123135+5+3.8514.2115,69870,6611.64156+726+10,541+330+11,59636.7-3,28640,626000
'26/09/07124130123.5130+11.5+9.75.4971,46043,6831.6491.7+18,325+4,741+713+23,77936.5+2,12443,912000
'26/09/04125.5126114118.5-1.5-1.251050,62834,6871.4660.1+1,670-1,982-481-79333.4-1,07641,788-1900
'26/09/03132139.5118120-11-8.416.4121,46574,2641.64155+7,402+16-1,973+5,44533.1-8,30042,864-973190.04
'26/09/02128.5139126131+2+1.5510.1122,38576,9831.59161-2,559+96-169-2,63331.8+2,43651,164-5879921.94
'26/09/01126.5132.5125129+2.5+1.985.9369,20444,7971.5488.5+13,460+180-187+13,45332-38948,728-501,5793.24
'26/08/31124128122.5126.5+1+0.84.3880,70253,1561.52101+389-1,811-569-1,99129.7+79449,117-6751,6293.32
'26/08/28118.5128111125.5+9+7.7314.6128,74478,5531.64156+25,453+1,189+1,315+27,95729.6+16648,323+7092,3044.77
'26/08/27118118.5112116.5-1.5-1.275.5176,41748,4911.5888.5+210+398-415+19325.2-3,31448,157-3161,5953.31
'26/08/26108119107118+9+8.2611106,77865,0081.64124+24,793+5,347+1,590+31,73025.2-40751,471+4081,9113.71
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
'26/08/25106.5109102.5109+1.5+1.46.0536,94923,0501.639.1-1,963+1,319+383-26120.9+81751,878-6181,5032.9
'26/08/24113115.5107107.5-4.5-4.027.5967,60653,5981.2674.9-2,595+5,306-539+2,17121.2-65151,061-5032,1214.15
'26/08/21107112.5105112+5+4.677.01121,03672,1371.68133+13,888+3,943+760+18,59121.6-4951,712+1602,6245.07
'26/08/20102107.5101.5107+9+9.186.12134,49766,1692.03143+21,750+3,335+945+26,03019.2+9,05851,761+1,4782,4644.76
'26/08/199398.891.198+2.7+2.838.0842,89941,3761.0441.2+3,003+206-174+3,03515.5-15142,703+1649862.31
'26/08/1898.5105.594.995.3-1.2-1.241170,43549,0861.4370.5+2,659+98.2+230+2,98714.7+1,13342,854+1278221.92
'26/08/179396.591.596.5+5+5.465.4611,57810,2681.1310.9+3,767-3.5+310+4,07314.2-1241,721+646951.67
'26/08/1490.591.589.491.5+1.6+1.782.347,7786,5101.197.07+3,244-3+31.3+3,27213.6-68741,733-786311.51
'26/08/1391.591.58989.9-0.1-0.112.784,0264,2370.953.63+1,2520-34.2+1,21813-44642,420+27091.67
'26/08/1289.390.989.390+1.3+1.471.86,2645,8421.075.65+1,3250-32.7+1,29212.8-19842,866-147071.65
'26/08/1188.988.987.288.7-0.4-0.451.914,2474,1911.013.74+640+3-85.7+55812.6-92643,064-2187211.67
'26/08/108693.985.189.1+3.2+3.7310.249,26032,5261.5144.4-5,232+6,673-26.9+1,41412.1-1,44443,990+1959392.13
'26/08/0785.290.58485.9-0.9-1.047.4931,32726,2021.227.4-33.80-132-16612.8+66545,434+827441.64
'26/08/0683.691.983.586.8+2.9+3.461040,68227,1731.535.5-2,670+494+485-1,69112.8+1,46244,769+1136621.48
'26/08/058888.183.283.9+3.8+4.746.1235,59419,7251.830.6-6,586+6,176-82.7-49213.2-2,09443,307-325491.27
'26/08/047580.173.580.1+7.2+9.889.0518,91412,7281.4914.8+1,346+1,568+501+3,41514.1-1445,401+1395811.28
'26/08/036672.965.672.9+6.6+9.951114,75811,9051.2410.5+1,889+1,155+506+3,55013.8+13945,415+1924420.97
'26/07/3166.266.364.566.3+6+9.952.9914,2019,7661.459.35-664-550+334-88013.4+59145,276-1382500.55
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
'26/07/3061.56559.160.3-2.4-3.839.4115,74111,0411.439.76+854-552-79.3+22313.5-55044,685+363880.87
'26/07/2968.668.761.262.7-5.2-7.661120,43314,6991.3912.9+4,165-1,248-352+2,56513.4-4,23245,235-2413520.78
'26/07/2872.872.867.867.9-7.3-9.716.6513,53012,0671.129.38+2,879-174-363+2,34212.6-3,43449,467-2975931.2
'26/07/2773.375.272.175.2+1.3+1.764.197,3005,8481.255.37+1,5690-8.84+1,56012.1-75352,901-148901.68
'26/07/2477.778.273.773.9-5-6.345.710,2879,9791.037.79-360-190-272-82211.8-41453,654+5769041.68
'26/07/2381.181.778.178.9-1.6-1.994.478,1686,9231.186.48+1,0880-97.6+99011.8+12954,068+163280.61
'26/07/2280.682.579.880.5+1.3+1.643.4110,0208,0231.258.12+367-1+143+50911.6+37853,939-113120.58
'26/07/2179.28076.379.2+1.9+2.464.7911,8579,4411.269.24-963-105+36.3-1,03111.5+67453,561-2183230.6
'26/07/20828274.477.3-4.2-5.159.3318,51213,0641.4214.3+4,725+5-444+4,28611.6-2,64752,887+1715411.02
'26/07/1785.18681.481.5-7.6-8.535.1615,33813,3081.1512.8+3,661-2-542+3,11710.8-4,28255,53403700.67
'26/07/1690.790.788.489.1-2.2-2.412.527,1846,8281.056.42-276-3.5-129-40910.2-69259,816-523700.62
'26/07/1590.192.590.191.3+2.9+3.282.717,9776,8511.167.27+359-159+164+36510.2+5760,508-3364220.7
'26/07/1493.694.385.288.4-6.2-6.559.6223,10119,7161.1720.3-4,244+5-622-4,86210.1-1,89360,451+3947581.25
'26/07/139699.993.294.6-0.4-0.427.0515,18611,7831.2914.6-244+9-264-49910.7+50062,344-203640.58
'26/07/0997.197.894.595-1.6-1.663.429,9388,9851.119.54-1,9750-93.3-2,06810.7+6061,844+203840.62
'26/07/0897.397.993.996.6+0.1+0.14.1512,23110,4021.1811.8-1,7480-197-1,94611-3261,784-903640.59
'26/07/07101.510396.196.5-3-3.026.9322,95518,2531.2622.7-4,395+11-340-4,72411.3-7861,816+784540.73
'26/07/06102.510398.199.5-2-1.974.8316,57013,4041.2416.6-2,149+15-381-2,51511.7-43761,894-213760.61
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
'26/07/0310010298.6101.5003.3512,4079,2421.3412.5-228+3-35.5-26012-64862,331-203970.64
'26/07/02102103.5100101.5-2.5-2.43.3722,82216,6121.3723.1-6,173+2-332-6,50312-2262,979-1554170.66
'26/07/01115.5118.5103.5104-7-6.3113.594,59058,9491.6104-12,644+277-1,061-13,42813-4,03763,001-3365720.91
'26/06/30102111101.5111+10+9.99.4168,68839,8681.7274.2+18,259+50+1,157+19,46615.1+6,60767,038+3479081.35
'26/06/2996.7102.595.4101+4.3+4.457.3422,84514,6401.5622.9+6,3840+180+6,56411.7-32960,431-615610.93
'26/06/2610610696.396.7-10.3-9.639.0741,01630,2671.3640.8-9,670+6-1,046-10,71010.6-11060,760+2966221.02
'26/06/25108109103107+0.5+0.475.6326,76117,5621.5228.5+3,742-60-450+3,23212.1+57960,870+53260.54
'26/06/2499.6106.599.6106.5+6+5.976.8728,27918,6131.5229.2+7,4980+204+7,70211.4+3360,291+353210.53
'26/06/23107110.599.5100.5-6-5.6310.340,95629,5361.3942.7-1,964+90-374-2,24710.1+22760,258+12860.47
'26/06/22100.5107.5100106.5+8.4+8.567.6553,56235,8211.556.3+10,3410+1,252+11,59310.5+11260,031-512850.47
'26/06/1895.898.995.598.1+3.1+3.263.5821,72416,0771.3521.1+3,175-4+22.5+3,1938.68-32059,919+33360.56
'26/06/1794.996.194.295+0.2+0.21210,31711,3910.919.81-819-70-113-1,0028.13+27960,214-2233330.55
'26/06/1696.1101.594.794.8-0.3-0.327.1524,51017,8571.3723.8+1660+51.8+2178.19+42059,935-95560.93
'26/06/1598.198.694.195.1-1.1-1.144.6830,30423,9281.2729-1,2660-31.6-1,2988.07+1,05159,515+3245650.95
'26/06/129597.893.996.2+6.1+6.774.3317,49214,3801.2216.7+3,1850+514+3,6998.03+458,464-692410.41
'26/06/1190.592.98590.1-1.3-1.428.6425,07920,6851.2122.2+1,548-27-335+1,1867.43-53958,460+403100.53
'26/06/1097.197.991.291.4-7.5-7.586.7720,18720,6400.9819.2-77.9-40-733-8517.12-1,94658,999+992700.46
'26/06/0998.699.597.598.9+2+2.062.0612,48111,0931.1312.3-464-126-13-6037.49-32060,945-91710.28
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
'26/06/0891.897.391.896.9-5.1-55.3919,88517,5631.1318.6+9180-589+3297.54-2,83361,265-71800.29
'26/06/0510410498.6102-2-1.925.1915,67714,2331.115.8-1,4420-448-1,8907.37-88464,098-271870.29
'26/06/04106107.5103.5104-2.5-2.353.7613,32611,7151.1414-1,1070-15.4-1,1227.55-94664,982+42140.33
'26/06/03110.5110.5106.5106.5-3-2.743.6517,08814,2731.218.4-2,555+120-190-2,6257.72-6765,928-122100.32
'26/06/02111.5113106109.5+0.5+0.466.4245,39730,8031.4750-3,837+85-327-4,07921.1-18965,996-162220.34
'26/06/01108113107109+3+2.835.6657,33035,6711.6163.3+7,4640+1,122+8,58621.7+17766,185-932380.36
'26/05/29107.5109104.5106+2.5+2.424.3520,56715,8781.321.9-740+150-111-70120.4+64566,008+83310.5
'26/05/28103.5110102.5103.5007.2539,71325,8171.5442.2+4,989+2,390-94.6+7,28520.6-2,15965,363+583230.49
'26/05/27109.5110103103.5-4.5-4.176.4829,58725,0081.1831.3-2,043-217-881-3,14119.4-2,14267,522+452650.39
'26/05/26110114108108-1-0.925.563,79040,2191.5970.7-3,795-240+62.6-3,97319.7-1,62069,664-522200.32
'26/05/25109111107109+2+1.873.7433,30721,6711.5436.2-905-116-70.9-1,09220.1+1,28971,284-352720.38
'26/05/22104108104107+5.5+5.423.9428,25018,6151.5230.1+4,926-96+1,115+5,94520.2+1,73169,995+363070.44
'26/05/21102105101.5101.5+2+2.013.5212,75910,6171.213.1+1,443-195+232+1,48019.3+1768,264-102710.4
'26/05/20102102.599.199.5-2.5-2.453.3315,36814,2331.0815.4-1,272-143-575-1,99019-14868,247+442810.41
'26/05/19101.5106100.5102-1.5-1.455.3119,87415,1621.3120.4-1,919-104-217-2,24019.1-11268,395-372370.35
'26/05/18101.510497.4103.5+1+0.986.4423,76018,3611.2924-4360+320-11519.2-45668,507-722740.4
'26/05/15107.5108.5102102.5-4-3.766.123,52419,9621.1824.7-2,9020-641-3,54319.1-65368,963+1773460.5
'26/05/14107110105.5106.5+1+0.954.2727,93318,7341.4930-1,254-5-33.2-1,29219.2+46869,616+201690.24
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
'26/05/13106.5107.5105105.5-2.5-2.312.3123,19319,3481.224.5-3,329-491-45.1-3,86519.2-3069,148-131490.22
'26/05/12111113108108-2.5-2.264.5229,40122,2811.3232.2-4,760-318-324-5,40219.4-49269,178-61620.23
'26/05/11108114107110.5+3.5+3.276.5435,39024,6281.4439-1,816-143+590-1,36919.9+4,23469,670+341680.24
'26/05/08110110.5105107-3-2.73536,46530,5521.1939.2-9,506-391-359-10,25620+1,31165,436-221340.2
'26/05/07115.5117.5110110-3.5-3.086.6154,64336,6371.4961.8-17,888-0.27-121-18,01021.5+2,69264,125-261560.24
'26/05/06117.5122111113.5-2.5-2.169.4894,81156,0781.69110+5,595-126-276+5,19424.2-5,03161,433-281820.3
'26/05/05107.5117106.5116+7+6.429.6374,87544,6241.6884.1+15,765-600+1,194+16,36023.1+3,94266,464+772100.32
'26/05/04111113107109+0.5+0.465.5340,04026,5581.5143.8-3,594-593+546-3,64020.3+1,28162,522-61330.21
'26/04/30112112.5107108.5-2-1.814.9841,65825,9551.6145.6-5,164-200+66.6-5,29720.6-1,89761,241-331390.23
'26/04/29111113.5108110.5-3-2.644.8530,54119,4151.5733.9-768+604-253-41821.3-2,51563,138+51720.27
'26/04/28108.5113.5107113.5+5.5+5.096.0261,66738,1961.6168.4-10,243+605+1,070-8,56821.4+2,50065,653+101670.25
'26/04/27110110104108-0.5-0.465.5334,69924,8981.3937-2,677-3.61-243-2,92422.7-1,20663,153+591570.25
'26/04/24110.5112.5105.5108.5+0.5+0.466.4835,33626,3071.3438.6-9,784+0.72-114-9,89722.9+38764,359-1980.15
'26/04/23116.5116.5105108-6.5-5.681045,62836,0851.2650.3+4,390-1,887-800+1,70424.5-2,63963,974+1011010.16
'26/04/22119120.5113114.5-4.5-3.786.350,54940,6551.2458.7-6,361-1,032-220-7,61223.7-4,12566,613000
'26/04/21121124117.5119+1+0.855.5158,27138,8191.570.2-1,649+1.8-29.3-1,67724.8-72370,738000
'26/04/20128.5129.5118118-9-7.099.06120,33679,1001.52147-18,413+340-804-18,87724.9-11,15671,461-16200
'26/04/17115.5127115.5127+11.5+9.969.96128,21470,4111.82158+14,685-0.96-51.2+14,63328+10,69482,617-5191620.2
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
'26/04/16114121.5110115.5+3.5+3.1210.3103,58759,7141.73121+7,413+8-157+7,26325.4+5,10371,923-1266810.95
'26/04/15115117.5111112-2.5-2.185.6859,92338,0191.5868.2-108+108-414-41324.1-36466,820-338071.21
'26/04/14116.5121113114.5+1.5+1.337.08105,73062,4091.69123-8,204-1,427+504-9,12724.1+65967,154-1128401.25
'26/04/13111118108113+3+2.739.0996,63357,6861.68110+13,683-3,202+261+10,74225.4-3,78266,495-269521.43
'26/04/10122122109.5110-11.5-9.4710.3117,49488,0711.33132-39,540-542-448-40,53023-2,11070,277-5709781.39
'26/04/09113122.5110.5121.5+9.5+8.4810.7160,86382,1311.96191+42,863-1,438-286+41,14029.5+4,58972,387+3721,5482.14
'26/04/08108112106112+10+9.85.8870,50042,9291.6477.8+10,502-50+1,863+12,31522.1+4,93568,071+1651,1291.66
'26/04/0799.310397.6102+5.4+5.595.5929,36420,4351.4429.5+6,319-201+652+6,77020.3+1,24663,136+779641.53
'26/04/02100102.596.396.6-2.1-2.136.2829,33122,8551.2829-1,562-1,304-190-3,05619.1+43961,890-1108871.43
'26/04/01101102.598.198.7+2.9+3.034.5929,68620,4311.4529.7-3,385-549+246-3,68819.2+2,11161,451+189971.62
'26/03/311021069595.8-7.7-7.4410.649,21934,1781.4448.7-2,941-3,592-2,016-8,54919.8-1,27759,340-4139791.65
'26/03/30102104.5100103.5-3-2.824.2324,60016,8831.4625.1-221-131-218-57020.2-2,46760,617-4831,3922.3
'26/03/27101.5106.5101106.5+2+1.915.2629,90018,1931.6431.1-369-211+410-17020.1-4363,084+421,8752.97
'26/03/26110111.5104104.5-3.5-3.246.9495,95661,8401.55104-5,753+257-84.3-5,58020.2-1,43063,127-661,8332.9
'26/03/25102.5108.5100108+9.2+9.318.682,18250,4421.6387.5+13,330+4,487+1,408+19,22521-3,14664,557-3521,8992.94
'26/03/24106.51079798.8-4.7-4.549.6672,61245,4891.673.4-11,9850-338-12,32318.7+92267,703+6202,2513.32
'26/03/2396.410494.2103.5+1.5+1.479.6161,57443,1811.4361-6,970-159-150-7,27920.4+2,06066,781+4081,6312.44
'26/03/20117117100.5102-9.5-8.5214.871,92148,6711.4876.8-13,274-877-759-14,91021.5-2,54164,721-401,2231.89
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
'26/03/19109113.5109111.5-1-0.89414,15812,0571.1715.8+342-768+228-19823.7-2,04267,262-221,2631.88
'26/03/18110.5112.5106.5112.5+4.5+4.175.5615,08212,5491.216.6+675-1,886+30.1-1,18123.6+2,77269,304-311,2851.85
'26/03/17112112107108-2-1.824.559,3538,8171.0610.2+403-990-20.4-60823.4-48266,532-31,3161.98
'26/03/16112.5112.5107.5110+2.5+2.334.659,9478,6391.1510.9+294-1,107+382-43123.4-13767,014-201,3191.97
'26/03/13101107.5101107.5+3.5+3.376.257,5807,1441.067.99+1,038+30+99.8+1,16823.3-31467,151-741,3391.99
'26/03/12103.5107103.5104-1.5-1.423.326,3465,8911.086.65-1580-54.7-21323.1-31667,465-11,4132.09
'26/03/11104106102105.5+5+4.983.9811,6968,3851.3912.2+166-2,490+628-1,69623.2-84467,781-131,4142.09
'26/03/1010310398.8100.5+3.4+3.54.338,8667,4851.188.91+370+217+611+1,19823.1-2,53468,625-141,4272.08
'26/03/0995.410095.497.1-8.9-8.44.3413,31911,2781.1812.8-5370-1,225-1,76223.1-2,21071,159-8211,4412.03
'26/03/06105.5108.5105106-2-1.853.247,6176,2161.238.11-2610-70.3-33223.1+66873,369-4982,2623.08
'26/03/05110113105108+4.5+4.357.7385,80444,1051.9593.8-7,337-735+648-7,42423.2+5,43872,701+4862,7603.8
'26/03/04109111.5102103.5-9-88.4480,93240,7571.9985.4-1,734-229-738-2,70124.4-1,82467,263-5282,2743.38
'26/03/03110118108.5112.5+5+4.658.84150,60469,9042.15172+4,792+1,373+8.99+6,17424.5+1,64169,087+582,8024.06
'26/03/02103.5110102.5107.5-3-2.716.7963,57540,5841.5767.8-6,194+1,512+51.7-4,63023.7-4,35767,446-2452,7444.07
'26/02/26116118108.5110.5-2.5-2.218.4192,52949,8711.86104-11,468-1,538-327-13,33224.6+1,53071,803-2322,9894.16
'26/02/25118121.5111113-2.5-2.169.09109,18360,4631.81125+12,164-4,748-393+7,02326.2+50870,273-3993,2214.58
'26/02/24111116110.5115.5+9.5+8.965.19133,81567,6171.98152+37,981+6,097-675+43,40324.1-1,81669,765+3363,6205.19
'26/02/2310010699.2106+9.4+9.737.0498,87046,0772.15102+15,723+3,070+2,093+20,88517.6+53771,581+7213,2844.59
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
'26/02/1189.596.689.596.6+8.7+9.98.0880,27045,2471.7776.3+14,846+485+394+15,72514.9+2,10871,115+1,5452,5633.6
'26/02/1090.493.387.287.9-1.1-1.246.8550,36936,2001.3945.3-7,674+266-14.8-7,42312.2+52469,00701,0181.48
'26/02/0990.991.28889+1.4+1.63.6545,04228,8271.5640.3-3,2820+242-3,04113.2+31168,483+631,0181.49
'26/02/0693.59586.587.6-7.7-8.088.9267,19355,9971.259.9-4,446-44-1,735-6,22513.6-3,68568,172-8019551.4
'26/02/0595.41019595.3-1.7-1.756.19108,82166,4261.64106-164+1,817-7.51+1,64614.1-1,67171,857-431,7562.44
'26/02/0496.999.392.497+1.3+1.367.21109,86077,4111.42106-13,2840+598-12,68613.9+5,79573,528-1081,7992.45
'26/02/0389.995.789.895.7+8.7+106.7863,55043,3231.4759.4+3,135-740+2,082+4,47715.8+87967,733+8831,9072.82
'26/02/0290.490.485.287-4.8-5.235.6636,32330,6331.1931.8-4,7080-673-5,38115.2-52866,854-6601,0241.53
'26/01/3091.393.288.591.8+0.2+0.225.1334,45025,5541.3531.2-2,444+5+177-2,26216+21167,382-1581,6842.5
'26/01/2995.296.290.291.6-3.2-3.386.3343,22532,9611.3139.9-1,850+5-93.4-1,93816.1+1,02767,171-1841,8422.74
'26/01/2896.198.194.494.8-0.8-0.843.8743,96529,8841.4742.3-6,509-1+56.5-6,45316.2+1,07166,144-472,0263.06
'26/01/2796.998.494.495.6-0.2-0.214.1852,28550,8241.0350.3-10,5240+81.2-10,44217.3+65365,073-552,0733.19
'26/01/269496.493.395.8+2.1+2.243.3145,42628,6921.5843.3-7,275+23+530-6,72218.8+1,07564,420+1292,1283.3
'26/01/2310010193.693.7-5.3-5.357.4774,01474,5140.9971.2-5,569-2,824-998-9,39120+3,74463,345-6081,9993.16
'26/01/22110110.59999-5.5-5.2611112,29671,2831.58116-16,718+1,689-626-15,65520.8+1,55259,601-7642,6074.37
'26/01/21110113104.5104.5-4.5-4.137.8121,87870,0531.74132+14,378+7.5-1,295+13,09023.7-5,51358,049-4083,3715.81
'26/01/20109117.5105.5109+0.5+0.4611.1267,648130,5812.05300+25,994+198-2,070+24,12321.2-7,20063,562-8893,7795.95
'26/01/19100.5108.5100108.5+9.7+9.828.6161,68979,9562.02169+15,197+2,799+800+18,79616.7-8,36070,762+1,5674,6686.6
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
'26/01/1695.899.594.898.8+5.6+6.015.04212,241117,4161.81207+6,440+5,301+129+11,87014.1-3,13679,122+5813,1013.92
'26/01/158995.58993.2+5.2+5.917.39171,225106,8531.6159+6,803+1,451+1,234+9,48712.8+1,85382,258+1,0892,5203.06
'26/01/1486.689.885.688+2+2.334.8856,26337,9811.4849.7+3,698-1,098+613+3,21211.5-49880,405-631,4311.78
'26/01/1388.39085.386-1.2-1.385.3959,49138,0921.5652-4,6210-326-4,94610.6-46080,903-6041,4941.85
'26/01/1288.589.38787.2-1.1-1.252.642,98829,1301.4837.8-5,2480+53.5-5,19511.3-18381,363-1,3392,0982.58
'26/01/0988.590.486.588.3+0.1+0.114.4252,33246,8801.1246.2-6,2740-130-6,40511.9-28981,546+3913,4374.21
'26/01/088892.587.888.2+0.7+0.85.3796,80163,3901.5387.4-2,677+26-1,086-3,73812.8+2,03681,835+1463,0463.72
'26/01/0788.489.785.687.5-0.5-0.574.6656,01237,8941.4849-6,465-480+189-6,75613.1+63779,799+3942,9003.63
'26/01/0688.589.787.488002.6147,69641,0951.1642.1-9,393-12+330-9,07514+2,40579,162+8702,5063.17
'26/01/0591.492.687.188-2.7-2.986.0665,94349,6921.3358.9-3,838-238-58.5-4,13415.5-2,12276,757-2,5841,6362.13
'26/01/029393.990.690.7-3.7-3.923.578,99576,2631.0472.4-11,718-8,753+2,688-17,78316.2-3,18978,879-6914,2205.35
'25/12/3195.596.692.294.4-2.5-2.584.5498,87164,3331.5493.3-16,464+110+2,636-13,71818.1+7,54082,068-3,3544,9115.98
'25/12/3097.798.69496.9-1.9-1.924.6693,57158,2881.6190.3-3,5850-652-4,23720.4-3,72374,528-1,5038,26511.1
'25/12/2994.5101.594.598.8+6.2+6.77.56172,119130,3981.32170+26,351+3,786+458+30,59421-2,75878,251+3,1419,76812.5
'25/12/2692.396.591.892.6+1.3+1.425.15128,001113,5311.13121+9,757+1,220-28.9+10,94825.3-2,05281,009+4736,6278.18
'25/12/2489.191.587.891.3+3.5+3.994.21120,87792,5251.31109+10,815+1,788+92.9+12,69623.4+1,29083,061+8786,1547.41
'25/12/2387.888.585.487.8+1.3+1.53.5873,54362,3821.1864.3+10,002+703+632+11,33721.3+27181,771+8545,2766.45
'25/12/228387.582.986.5+5.7+7.055.6964,16543,1681.4954.8+15,830+2,105+700+18,63419.3+70281,500+9474,4225.43
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
'25/12/1981.283.480.680.8+0.8+13.525,48517,7501.4420.8-1,5330+101-1,43116.2+98980,798+1663,4754.3
'25/12/1880.282.18080-1-1.232.5917,50613,4481.314.2-1,1990-45.6-1,24516.4-12579,809-313,3094.15
'25/12/178282.580.581-0.5-0.612.4518,66213,3761.415.2+5070-20.9+48616.4-53079,934+803,3404.18
'25/12/1683.6847981.5-2-2.45.9936,75028,4691.2929.9-1,415+27+94.8-1,29316.3-2,46880,464-2603,2604.05
'25/12/1582.983.98283.5-0.9-1.072.2527,31116,8201.6222.7+3,6040+9.03+3,61316.4-4,55382,932-7743,5204.24
'25/12/1286.587.88484.4-1.1-1.294.4455,73246,5571.247.7-6,0950-405-6,50015.7-3,96487,485-5124,2944.91
'25/12/11869185.185.5+0.4+0.476.93112,58386,9871.2998.6+7,943+50+307+8,30016.8+63391,449+3314,8065.26
'25/12/1087.988.784.985.1-2-2.34.3678,48448,2701.6367.9-13,0820-361-13,44315.1+70290,816-1104,4754.93
'25/12/0985.887.284.187.1+2.1+2.473.6560,44850,8831.1952+5,6900-67+5,62316.8+1,03590,114+3744,5855.09
'25/12/0883.888.583.285+1.6+1.926.3599,59360,3471.6585.5-1,1390+174-96515.5+9,57089,079+8924,2114.73
'25/12/0583.18481.383.4+1+1.213.2841,92426,5531.5834.7+2,7000-55.8+2,64415.5-59279,509+1123,3194.17
'25/12/0482.482.580.782.4+0.2+0.242.1931,54520,6681.5325.8+6760-171+50514.5-10480,101-593,2074
'25/12/0384.184.68282.2-0.8-0.963.1374,11358,5981.2661.6-10,664-96+105-10,65413.8+39680,205-1913,2664.07
'25/12/0279.785.479.683+4.1+5.27.35128,51973,3521.75107+2,924-530+451+2,84515.2+2,93679,809+8083,4574.33
'25/12/018080.177.478.9-2.8-3.433.359,07536,5201.6246.5-4,644+6+36.3-4,60214.1-96576,873-2852,6493.45
'25/11/2880.684.580.381.7+1.9+2.385.2680,20555,5941.4466.2-6,214-3,338+95.7-9,45614.3+4,74777,838+3262,9343.77
'25/11/2778.68278.479.8+2.7+3.54.6769,16440,7411.755.4-2,1060+1,736-37015.2+4,25673,091+2,6082,6083.57
'25/11/2680.182.576.577.1-1.4-1.787.6453,19142,6541.2542.2-3,3300-639-3,97015.6-31068,835000
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
'25/11/2582.983.978.578.5-2.2-2.736.6953,59235,3491.5243.6-7,3740-611-7,98416.2-62569,145000
'25/11/248486.980.780.7-1.2-1.477.5786,23251,5621.6772.6-13,329-682-378-14,38917.5+8,57569,770-3500
'25/11/2183.985.98081.9-4.7-5.436.81116,93366,4181.7696.5-2,041+54-186-2,17320-4,38861,195-4,442350.06
'25/11/2084.986.683.586.6+7.8+9.93.9379,31946,2201.7268.1+3,801-3+281+4,07920.2-1,23165,583+2464,4776.83
'25/11/1984.284.278.878.8-4.8-5.746.4676,02044,3401.7161.9+311-41-314-44.419.5-1,93666,814-2,6594,2316.33
'25/11/1884.887.683.183.6-2-2.345.2682,38155,4031.4970.2+3,4780-139+3,33919-4,37568,750-1,4686,89010
'25/11/1792.994.585.485.6-3.4-3.8210.2149,80682,3431.82134-14,1130-536-14,64918.2-1,51073,125-1,3348,35811.4
'25/11/1489.895.388.389-3.3-3.587.58151,88889,0791.71139-3,6540-987-4,64220.8+75074,635-2,4019,69213
'25/11/1393.596.588.392.3+1+1.18.98347,299169,4222.05323+35,860+25-1,103+34,78221.4-24,14473,885-2,85612,09316.4
'25/11/1286.991.386.991.3+8.3+105.3143,69267,0932.14129+5,299+24+137+5,46014.4+8,83398,029+1,76214,94915.2
'25/11/1176.88376.883+7.5+9.938.21153,15175,0002.04124+17,1310+471+17,60213.3+11,15389,196+1,98413,18714.8
'25/11/1076.677.874.875.5+0.5+0.67478,56541,7311.8859.7-4380+353-85.19.85+26078,049-53511,20314.4
'25/11/0778.578.77575-5-6.254.63125,00184,7071.4895.8-7,8020-628-8,4299.73-6,60077,789-1,40811,73815.1
'25/11/0677.68076.180+3.5+4.585.1170,75889,5621.91134-6,0950-81.6-6,17711.1+5,29284,389+27513,14615.6
'25/11/0570.67870.376.5+3.3+4.5110.5138,52374,4941.86104+5,457+2.2+1,147+6,60612.2-1,78079,097+1,10912,87116.3
'25/11/0477.17973.273.2-2.8-3.687.63151,843110,8411.37115+4,669+18-932+3,75511.2-8,05480,877-68011,76214.5
'25/11/0373.577.572.476+3.8+5.267.06158,80389,9651.77119-184+8+1,665+1,48910.2+8,77088,931+87312,44214
'25/10/3168.774.268.672.2+3.9+5.718.2133,30778,4421.796.5+13,0930+156+13,24910.2+7,01280,161+56911,56914.4
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
'25/10/3070.671.467.468.3-2.2-3.125.6754,59041,4061.3237.7-85.9-2-346-4347.67-2,97773,149-45511,00015
'25/10/2973.874.870.170.5-1.4-1.956.54110,17672,6501.5279.4-4,6430-553-5,1957.68-2,27976,126-33911,45515
'25/10/2867.572.465.671.9+5+7.4710.2102,06959,0411.7370.9+6,5810+1,167+7,7488.52+10,48678,405+91611,79415
'25/10/2766.268.265.666.9+1.3+1.983.9643,34723,2331.8729.1+2,6400+439+3,0797.26+74967,919-16910,87816
'25/10/2366.767.165.665.6-1.1-1.652.2521,95417,0781.2914.5-2,4260-147-2,5736.75-26367,170-21711,04716.4
'25/10/2266.868.465.866.7+0.4+0.63.9236,97322,8701.6224.8+1,7030-53.9+1,6497.2-69067,433+14811,26416.7
'25/10/2166.767.66666.3+0.5+0.762.4333,46618,7791.7822.4+2,824+102+155+3,0816.88-16768,123+111,11616.3
'25/10/2066.868.265.365.8004.4151,51328,2711.8234.2-3,117+34-85.8-3,1696.3-6,71368,290-35511,11516.3
'25/10/176767.965.665.8-2.2-3.243.3831,73724,6711.2921.1-1,485+31.5-342-1,7957.02-1,52575,003-1,06811,47015.3
'25/10/1667.570.566.868+0.9+1.345.5170,31242,8491.6448.2-721-55+165-6117.31-37776,528-16812,53816.4
'25/10/1564.767.562.967.1+3.2+5.017.256,29940,7801.3837-5,137+7+379-4,7517.44+2,04176,905+73312,70616.5
'25/10/1470.671.263.563.9-6-8.581184,07450,3201.6756.1-3,503-100-906-4,5108.42-7,41374,864-1,54511,97316
'25/10/136671.66669.9-1.3-1.837.8760,62334,4941.7641.9+2,851-68-30.7+2,7529.05-2,67882,277-54513,51816.4
'25/10/0974.174.471.271.2-1.7-2.334.3977,06765,1861.1855.9-7,663+2-737-8,3988.5-6384,955-55114,06316.6
'25/10/0875.277.772.572.9-1.7-2.286.97252,093168,5361.5190-2,134+7+223-1,9049.87+69785,018-35114,61417.2
'25/10/077074.668.574.6+6.7+9.878.98116,25359,8661.9484.6+11,8700+1,248+13,11810+5,70784,321+87314,96517.7
'25/10/0367.568.865.767.9+0.8+1.194.6256,87230,2071.8838.2+4,453+4+393+4,8507.7-1,09978,614-13214,09217.9
'25/10/0268.569.566.567.1-0.7-1.034.4260,23733,4941.840.8-4,149+24-152-4,2776.73-10279,713-28914,22417.8
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
'25/10/0166.47266.267.8+2+3.048.81137,00077,1251.7894.8-5,255+123+472-4,6607.49+7,98979,815+50114,51318.2
'25/09/306566.56465.8+2.6+4.113.9640,89124,0051.726.8+6,4050+135+6,5408.43-1,03071,826+73414,01219.5
'25/09/266565.461.863.2-2.3-3.515.541,78528,2831.4826.3-2,275+33-504-2,7467.12-2,87572,856-79413,27818.2
'25/09/256569.364.865.5+0.3+0.466.983,66747,1561.7756-4,464+126+305-4,0347.55+88975,731+6114,07218.6
'25/09/246767.264.165.2-1.6-2.44.6442,95042,856128.2-3,2380-132-3,3708.39+26474,842-614,01118.7
'25/09/2370.271.766.166.8-2.1-3.058.13112,31862,2311.877.7-2,9800-128-3,1089.06-3,20774,578-80614,01718.8
'25/09/2268.368.966.568.9+1.4+2.073.5695,82364,3071.4964.9-4,9910-272-5,2639.6+4,63077,785-7414,82319.1