≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8454 富邦媒 / K線圖(季)

8454 富邦媒

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
215218.5-3.5-1.6%2.29%217218213
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4058,699萬903449股/筆214.86.420.48-1.63
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)
3407,523萬1,125303張/筆221+1 (+0.46%)

連續漲跌: 首日下跌  ( -3.5元 / -1.6%)

財報評分: 最新51分 / 平均54分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 〈雙11新趨勢〉momo、Yahoo最熱賣商品 都是iPhone (Anue鉅亨 11/11 18:31)

• 〈雙11新趨勢〉momo這三大品類上熱銷榜 新北消費者下單最多 (Anue鉅亨 11/10 09:20)

• 富邦「蔡家第三代」誰當家？　接班布局一次看 (ETtoday新聞雲 11/09 08:07)

• 〈焦點股〉富邦媒喜迎雙11最大檔 成資金停泊避風港 (Anue鉅亨 11/05 10:41)

• 富邦媒董事會通過2026年第三季合併財務報告 (公告訊息 11/04 17:16)

• 〈電商備戰雙11〉經濟成長刺激內需 富邦媒拚全年業績創高 (Anue鉅亨 10/30 10:16)

• 富邦媒受邀參加富邦證券舉辦之法人說明會 (公告訊息 10/27 14:11)

• 〈消費趨勢〉富邦媒打響電商旺季前哨戰 強打「分次配」新服務 (Anue鉅亨 10/05 15:26)

• 富邦媒引領電商業拓資安版圖 推動FIDO無密碼驗證機制 (Anue鉅亨 09/14 11:27)

• 富邦媒8月營收創今年最大增幅 談電商競爭轉向二大趨勢 (Anue鉅亨 09/11 09:30)

• 蔡明忠給東海新生五個提醒：AI時代下學習「做自己」 成為科技無法取代的人 (Anue鉅亨 09/09 17:17)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• momo綠活點數上線周年 永續消費會員規模衝破百萬 (Anue鉅亨 09/02 12:10)

• 還不換嗎？環部首度結盟momo 3大電商12家業者推照明「汰舊換新」優惠 省電省錢加抽獎 (Anue鉅亨 08/26 13:49)

• 富邦媒董事會通過2026年第二季合併財務報告 (公告訊息 07/31 18:21)

• 富邦媒董事會決議與富邦人壽保險股份有限公司取得一筆使用權資產 (公告訊息 07/31 18:12)

• 富邦媒釋出百名配送司機職缺 平均月薪7萬元 年薪上看百萬 (Anue鉅亨 07/30 10:58)

• 富邦媒2026年第二季財務報告董事會預計召開日期為 2026年07月31日 (公告訊息 07/22 17:47)

• 富邦媒原訂2026年07月13日發放現金股利，如因受颱風停班影響，現金股利發放日將順延至下一營業日 (公告訊息 07/09 14:05)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

8454 富邦媒 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共49季
季成交價: 215元 (-25.5元/ -10.6%)成交均張: 350張/日成交均額: 8,368萬元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
第12低
近2季新低
連2跌
(-82.5元/ -27.7%)
第25高
近5季新低
第29高
近5季新低

* 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
215元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年20年今年
01/02
~11/11
起算價223.5234247243267.51962393765211695191.5--207.5
漲跌價-8.5-19-32-28-52.5+19-24-161-306-1480+23.5--+7.5
漲跌幅-3.8%-8.12%-13%-11.5%-19.6%+9.69%-10%-42.8%-58.7%-87.3%+12.3%--+3.61%
振幅5.82%14.7%17.6%21.2%23.6%143%125%79.5%68.9%95.1%1056%--144%
成交張數1,3732,6544,1387,6562.16萬13.9萬20萬28.3萬47.3萬81.9萬109萬--18.4萬
成交金額3億5.89億9.48億18.3億52.7億401億520億776億1,586億4,271億6,688億--484億
週轉率0.52%1%1.56%2.89%8.15%52.6%75.6%107%178%309%412%--69.5%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
輔助：
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q427241258206.5215-25.5-10.621.49.460.3522.60.84+1.16+0-0.03+1.1312.3-0.21.2-0.0200.17
26Q363299.5299.5230240.5-57-19.223.445.20.721181.87+0.95-0.14-0.24+0.5712-0.111.4-0.160.021.57
26Q261181467168297.5+120.5+68.11691021.672924.78-2.52+11+0.13+8.6211.6+0.641.51+0.180.1812
26Q155207.5212.5172.5177-30.5-14.719.327.50.552.30.95-0.89+0.76+0.02-0.112.9+0.090.88-0.0100
25Q462241.5259204207.5-34-14.122.827.20.4462.11-1.31+0.75+0.16-0.413.1+0.10.79-0.010.011.02
25Q365266287240241.5-27.5-10.217.518.50.2848.60.75-1.02-0.58+0.17-1.4313.4-0.070.68+0.010.012.04
25Q261348.5357.5259269-78.5-22.628.321.20.3564.21.05-2.17-0.81-0.2-3.1813.3-0.430.75+0.010.010.93
25Q155335394328347.5+14+4.219.8190.3569.51.26+3.18+0.56+0.03+3.7814.9-0.421.18-0.0200
24Q462398.5402332333.5-60.5-15.417.825.50.4194.11.52-1.27-0.26-0.02-1.5514.3-0.061.62+0.010.021.55
24Q363429433367.5394-35.5-8.2715.334.50.551382.2+1.69-1.3-0.1+0.2814.8-0.771.67+0.020.020.9
24Q261390458376429.5+42.5+1121.264.21.052714.45-6.78+2.26+0.15-4.3713.8-0.452.44-0.0100
24Q156508508380.5387-122-242561.91.112684.78-13.3+0.06-0.07-13.316+1.352.8900.010.28
23Q463505550495.5509+7+1.3910.933.90.541752.78-2.29-0.07+0.05-2.3121.7+0.461.54+00.010.58
23Q363689704488.5502-186-2731.332.10.511872.97-6.67-0.11-0.19-6.9722.5+0.371.08+00.010.74
23Q259867904648688-215-23.828.338.80.662904.91-3.33-4.13+0.29-7.1825.2+0.410.71-0.020.010.85
23Q154645948638903+261+40.748.356.61.054498.31-0.3+1.55+0.03+1.2826.1-0.340.3-0.050.027.77
22Q464531665435642+108+20.243.1600.943275.11-0.6+1.86+0.04+1.326.5-0.110.64+0.040.0711.2
22Q365645864521534-104-16.353.852.50.813825.87-2.47+0.51-0.11-2.0727.3+0.260.75-0.020.033.98
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q2619451015632638-303-32.240.740.20.663305.41-1.35-0.11+0.27-1.1927.6-0.050.49+0.040.059.82
22Q15616501780837941-684-42.15835.80.644077.28-2.21-0.31+0-2.5230.5+0.140.54-0.020.012.41
21Q4641635188514401625+5+0.3127.5330.525478.55-0.27-0.47+0.03-0.7231.700.4+0.010.048.91
21Q3641940219014401620-265-14.139.856.40.8898415.4+2.99+0.26+0.04+3.2832.2+0.150.4+0.020.025.43
21Q261100019709491885+895+90.410323.30.383155.17-0.36+0.64+0.1+0.3830.5+0.150.26000
21Q1556331025633990+353+55.461.515.50.281292.35+2.31-0.08-0.02+2.236-0.180.11-0.0102.8
20Q463702737580637-66-9.3922.321.70.341412.23+1.13-0.61-0.09+0.4334.3+0.080.2900.014.15
20Q366727818579703-13-1.8233.426.70.411882.85+4.99+0.37-0.04+5.3233.4-0.140.21+0.010.016.1
20Q260383737383716+333+86.992.423.80.41312.19+1.13+0.14+0+1.2729.9+0.220.35+00.011.72
20Q156288.5392287.5383+93+32.1369.420.17320.57+0.92+0.23-0.14+1.0229.1+0.060.12+001.6
19Q464269296253290+28.5+10.916.42.70.047.430.12+0.27-0.02-0.03+0.2228.4-0.020.06000
19Q363265.5273.5242.5261.5-1-0.3811.82.460.046.430.1+0.42+0.01-0.08+0.3528.3-0.110.08-0.0100
19Q261257287240.5262.5+8+3.1418.34.010.0710.60.17+1.31-0.02+0.02+1.322800.19+00.013.68
19Q154191263187254.5+66.5+35.440.46.970.1316.30.3+3.52-0.06+0.14+3.627.1-0.380.2+001.03
18Q465177.5201.5168188+10.5+5.9218.96.750.112.50.19+0.43+0.15-0.02+0.5724.3+0.010.58-0.0100
18Q364216220176.5177.5-38.5-17.820.18.750.1417.20.27-3.11-0.25-0.01-3.3823.9-0.660.57+00.011.05
18Q260273293.5205216-55-20.332.77.840.1319.30.32+1.23+0.03-0.01+1.2526+0.041.23+000.24
18Q158216.5303216271+53.5+24.64011.40.230.30.52+3.56-0.01-0.02+3.5325.2+0.11.19+000.17
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q462215229.5199217.5+2.5+1.1614.25.080.0810.70.17+0.82-0.01+0.02+0.8323+0.511.1000
17Q366209235.5206215+4.5+2.14146.070.0913.20.2+1.4+0.06-0.19+1.2722.4+0.060.59+000.34
17Q261216231.5207210.5-5.5-2.5511.36.50.1114.30.23+1.94-0.1+0.04+1.8721.4-0.120.53000.19
17Q157194224188216+22+11.318.65.360.0910.70.19+1.46-0.51+0.17+1.1220.2-0.220.65+000.15
16Q464210.5218188194-16.5-7.8414.35.270.0810.70.17+0.14-0.23-0.12-0.2119.2+0.020.86000
16Q362213229.5205.5210.5-2-0.9411.36.160.113.30.21-0.75-0.06+0.01-0.819+0.480.84+000.24
16Q261214236.5195212.5-1.5-0.719.47.610.1216.70.27-0.51+1.04+0.03+0.5719.5-0.080.36000.27
16Q157213226.5196214+0.5+0.2314.34.730.089.980.18+0.35-0.09-0.03+0.2319.8-0.160.45-0.0200.22
15Q465196.5253.5176.5213.5+18.5+9.4939.5250.38520.8-4.31+0.21+0-4.0920+0.260.61+0.010.022.8
15Q363270274.5188195-74.5-27.632.114.60.2332.60.52-2.68-0.62-0.45-3.7523+0.230.35+001.13
15Q261258.5305246269.5+10+3.8522.720.40.3357.30.94+1.9-0.84+0.12+1.1824.9+0.130.13000
15Q155335344.5258259.5-76-22.725.830.30.55941.71+3.41-0.81-0.75+1.8522.1
14Q410290.5344283335.5+105.5+45.926.527.22.7284.48.44+2.51+2.2+0.63+5.3419.7