≡
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: 10/01權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23802525-145-5.74%6.34%250025302370
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
68116.41億5,743119股/筆241121.6541.540.53
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)
76819.24億3,623212張/筆2505+50 (+2.02%)

連續漲跌: 連3漲→跌  ( -145元 / -5.74%)

財報評分: 最新68分 / 平均65分

上櫃指數: 418.82 (1.75 / +0.42%)

新聞及公告

• 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｜

10/1 交易資料統計

共3,843日
成交價: 2380元 (-145元/ -5.74%)成交張數: 681張成交金額: 16.4億元
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117高
近4日新低
連3漲→跌
(-145元/ -5.74%)
第938高
近2日新低
第229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
2380元		3日
09/29
~10/01
5日
09/23
~10/01
10日
09/16
~10/01
1個月
09/02
~10/01
3個月
07/03
~10/01
半年
04/07
~10/01
1年
'25/10/02
~10/01
2年
'24/10/04
~10/01
3年
'23/10/03
~10/01
5年
'21/10/04
~10/01
10年
'16/10/03
~10/01
15年
'11/10/03
~10/01
20年今年
01/02
~10/01
起算價24102410232024803905309015351755525335.518252.6-1560
漲跌價-30-30+60-100-1525-710+845+625+1855+2044.5+2198+2327.4-+820
漲跌幅-1.24%-1.24%+2.59%-4.03%-39.1%-23%+55%+35.6%+353%+609%+1208%+4425%-+52.6%
振幅9.13%10.4%11.9%20%47.5%64.4%178%187%687%1155%2174%7595%-163%
成交張數2,0052,4553,8438,5183.08萬7.54萬19.3萬42.5萬64.9萬85.4萬138萬179萬-13.7萬
成交金額49.5億60.3億94.1億211億802億2,234億4,300億7,603億1.02兆1.11兆1.26兆1.34兆-3,463億
週轉率6.71%8.21%12.9%28.5%103%252%644%1420%2171%2857%4608%5977%-458%

* 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
'26/10/012500253023702380-145-5.746.346815,7430.1216.4-368-2.05-6.13-37633.5+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
'25/10/301470148014051440-25-1.715.121,1013,4530.3215.8+134-61.9-3.13+68.621.6
'25/10/291455147514351465+55+3.92.849222,2580.4113.4-172+81+21.8-69.221.1
'25/10/281425145014001410-15-1.053.518132,8510.2911.6-7.9-167+4.13-17121.7
'25/10/271500151514151425-40-2.736.831,3684,3790.3119.8-202-108+42.8-26821.7
'25/10/231485148514251465-20-1.354.048283,8550.2112+31.7-125-3.48-9722.4
'25/10/221530154014801485-45-2.943.929504,6160.2114.2-22.2-78-4.26-10422.3
'25/10/211560158015051530-25-1.614.829714,2480.2314.9-122-87-13.4-22222.4
'25/10/201555158015401555+5+0.322.587521,8430.4111.7+66-95.1+0.21-28.922.8
'25/10/171605162015301550-130-7.745.362,1878,7590.2534-328-143-77.2-54922.5
'25/10/161655171016401680+45+2.754.281,4353,3750.4324.1-77+238+18.7+18023.7
'25/10/151575163515651635+75+4.814.497941,9860.412.8+8-0.05+38.2+46.223.9
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
'25/10/141710171015601560-90-5.459.091,66414,2900.1227.1-423+21-27-42923.9
'25/10/131655170516251650-100-5.714.571,7274,9580.3528.6-180+4-82.8-25825.3
'25/10/091660175016201750+135+8.368.052,4776,7390.3741.9-7.31+33+101+12625.9
'25/10/081575163015401615+10+0.625.618483,1100.2713.5-85+53-19.7-51.725.9
'25/10/071555166015401605+65+4.227.791,5224,3300.3524.6+21+70+50.6+14226.2
'25/10/031510155015051540+35+2.332.998401,6330.5112.8+76-205+12.7-11626.1