≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8454 富邦媒 / K線比較(日)

8454 富邦媒

日期: 10/02權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23923900%2.09%238242237
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2034,863萬515394股/筆239.47.6322.98-1.41
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)
2335,595萬508459張/筆239.8-1.5 (-0.62%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新51分 / 平均54分

上市指數: 48475.74 (122.25 / +0.25%)

新聞及公告

• 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)

• 富邦媒受邀參加富邦證券舉辦之法人說明會 (公告訊息 07/27 15:53)

• 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)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/10/0223900%0%48475.74+122.25+0.25%+0.25%-0.25%-0.25%
'26/10/01239-1.5-0.62%-0.62%48353.49+413.36+0.86%+1.12%-1.48%-1.74%
'26/09/30240.5+4.5+1.91%+1.27%47940.13+308.17+0.65%+1.77%+1.26%-0.5%
'26/09/29236-3-1.26%0%47631.96-392.64-0.82%+0.94%-0.44%-0.94%
'26/09/24239-5.5-2.25%-2.25%48024.6-132.69-0.28%+0.66%-1.97%-2.91%
'26/09/23244.5+3.5+1.45%-0.83%48157.29+357.12+0.75%+1.41%+0.7%-2.24%
'26/09/22241-5.5-2.23%-3.04%47800.17+81.33+0.17%+1.59%-2.4%-4.63%
'26/09/21246.5-2.5-1%-4.02%47718.84+538.09+1.14%+2.74%-2.14%-6.76%
'26/09/1824900%-4.02%47180.75+892.75+1.93%+4.73%-1.93%-8.74%
'26/09/17249+6+2.47%-1.65%46288+439.1+0.96%+5.73%+1.51%-7.38%
'26/09/16243+1+0.41%-1.24%45848.9+337.41+0.74%+6.51%-0.33%-7.75%
'26/09/15242-3-1.22%-2.45%45511.49-351.03-0.77%+5.7%-0.45%-8.15%
'26/09/14245+4+1.66%-0.83%45862.52-322.33-0.7%+4.96%+2.36%-5.79%
'26/09/11241+7+2.99%+2.14%46184.85-755.64-1.61%+3.27%+4.6%-1.13%
'26/09/10234-4.5-1.89%+0.21%46940.49-242.87-0.51%+2.74%-1.38%-2.53%
'26/09/09238.5-1-0.42%-0.21%47183.36+77.58+0.16%+2.91%-0.58%-3.12%
'26/09/08239.5-2.5-1.03%-1.24%47105.78-220.49-0.47%+2.43%-0.56%-3.67%
'26/09/07242-3-1.22%-2.45%47326.27+775.14+1.67%+4.13%-2.89%-6.58%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/04245+7+2.94%+0.42%46551.13+693.47+1.51%+5.71%+1.43%-5.29%
'26/09/03238-5-2.06%-1.65%45857.66-307.06-0.67%+5.01%-1.39%-6.65%
'26/09/02243-4-1.62%-3.24%46164.72-784-1.67%+3.25%+0.05%-6.49%
'26/09/0124700%-3.24%46948.72+820.25+1.78%+5.09%-1.78%-8.33%
'26/08/31247-3-1.2%-4.4%46128.47-202.98-0.44%+4.63%-0.76%-9.03%
'26/08/28250-5.5-2.15%-6.46%46331.45+356.23+0.77%+5.44%-2.92%-11.9%
'26/08/27255.5+0.5+0.2%-6.27%45975.22+142.6+0.31%+5.77%-0.11%-12%
'26/08/26255+3.5+1.39%-4.97%45832.62+663.16+1.47%+7.32%-0.08%-12.3%
'26/08/25251.5+0.5+0.2%-4.78%45169.46+407.14+0.91%+8.3%-0.71%-13.1%
'26/08/24251+0.5+0.2%-4.59%44762.32-461.97-1.02%+7.19%+1.22%-11.8%
'26/08/21250.5-3.5-1.38%-5.91%45224.29+290.55+0.65%+7.88%-2.03%-13.8%
'26/08/20254-4.5-1.74%-7.54%44933.74+214.39+0.48%+8.4%-2.22%-15.9%
'26/08/19258.5+0.5+0.19%-7.36%44719.35-589.33-1.3%+6.99%+1.49%-14.4%
'26/08/18258-4-1.53%-8.78%45308.68-548.59-1.2%+5.71%-0.33%-14.5%
'26/08/17262-0.5-0.19%-8.95%45857.27+46.26+0.1%+5.82%-0.29%-14.8%
'26/08/14262.5-3.5-1.32%-10.2%45811.01-210.47-0.46%+5.33%-0.86%-15.5%
'26/08/13266-1.5-0.56%-10.7%46021.48+503.41+1.11%+6.5%-1.67%-17.2%
'26/08/12267.5-3.5-1.29%-11.8%45518.07+397.35+0.88%+7.44%-2.17%-19.2%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/11271-3.5-1.28%-12.9%45120.72+191.96+0.43%+7.89%-1.71%-20.8%
'26/08/10274.5-9-3.17%-15.7%44928.76+702.85+1.59%+9.61%-4.76%-25.3%
'26/08/07283.5+25.5+9.88%-7.36%44225.91-170.79-0.38%+9.19%+10.3%-16.6%
'26/08/06258-3.5-1.34%-8.6%44396.7-214.9-0.48%+8.66%-0.86%-17.3%
'26/08/05261.5+8+3.16%-5.72%44611.6+1250.94+2.88%+11.8%+0.28%-17.5%
'26/08/04253.5+6+2.42%-3.43%43360.66-25.75-0.06%+11.7%+2.48%-15.2%
'26/08/03247.5+2+0.81%-2.65%43386.41+266.66+0.62%+12.4%+0.19%-15.1%
'26/07/31245.5-1-0.41%-3.04%43119.75+3186.45+7.98%+21.4%-8.39%-24.4%
'26/07/30246.5-4-1.6%-4.59%39933.3-105.88-0.26%+21.1%-1.34%-25.7%
'26/07/29250.5+12+5.03%+0.21%40039.18-1564.18-3.76%+16.5%+8.79%-16.3%
'26/07/28238.5-6-2.45%-2.25%41603.36-2030.83-4.65%+11.1%+2.2%-13.3%
'26/07/27244.5+6+2.52%+0.21%43634.19-20.65-0.05%+11%+2.57%-10.8%
'26/07/24238.5-6-2.45%-2.25%43654.84-1195.97-2.67%+8.08%+0.22%-10.3%
'26/07/23244.5-3.5-1.41%-3.63%44850.81+25.03+0.06%+8.14%-1.47%-11.8%
'26/07/22248-2-0.8%-4.4%44825.78+592.91+1.34%+9.59%-2.14%-14%
'26/07/21250-3.5-1.38%-5.72%44232.87+1783.17+4.2%+14.2%-5.58%-19.9%
'26/07/20253.5-0.5-0.2%-5.91%42449.7-221.57-0.52%+13.6%+0.32%-19.5%
'26/07/17254-13.5-5.05%-10.7%42671.27-2953.71-6.47%+6.25%+1.42%-16.9%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/16267.5+1.5+0.56%-10.2%45624.98-6.61-0.01%+6.23%+0.57%-16.4%
'26/07/15266+3.5+1.33%-8.95%45631.59+893.64+2%+8.35%-0.67%-17.3%
'26/07/14262.5+0.5+0.19%-8.78%44737.95-642.57-1.42%+6.82%+1.61%-15.6%
'26/07/13262-6-2.24%-10.8%45380.52+25.91+0.06%+6.88%-2.3%-17.7%
'26/07/09268-3-1.11%-11.8%45354.61-379.8-0.83%+5.99%-0.28%-17.8%
'26/07/08271-0.5-0.18%-12%45734.41+255.3+0.56%+6.59%-0.74%-18.6%
'26/07/07271.5-9.5-3.38%-14.9%45479.11-1077.28-2.31%+4.12%-1.07%-19.1%
'26/07/06281-12-4.1%-18.4%46556.39-224.23-0.48%+3.62%-3.62%-22.1%
'26/07/03293+12+4.27%-14.9%46780.62+36.46+0.08%+3.7%+4.19%-18.7%
'26/07/02281+5+1.81%-13.4%46744.16-274.83-0.58%+3.1%+2.39%-16.5%
'26/07/01276-21.5-7.23%-19.7%47018.99+893.08+1.94%+5.09%-9.17%-24.8%
'26/06/30297.5-6.5-2.14%-21.4%46125.91+1126.01+2.5%+7.72%-4.64%-29.1%
'26/06/29304-21.5-6.61%-26.6%44999.9+428.14+0.96%+8.76%-7.57%-35.3%
'26/06/26325.5-13-3.84%-29.4%44571.76-1683.5-3.64%+4.8%-0.2%-34.2%
'26/06/25338.5-9.5-2.73%-31.3%46255.26+211.66+0.46%+5.28%-3.19%-36.6%
'26/06/24348+18+5.45%-27.6%46043.6-1057.05-2.24%+2.92%+7.69%-30.5%
'26/06/23330-5-1.49%-28.7%47100.65-640.86-1.34%+1.54%-0.15%-30.2%
'26/06/22335-6-1.76%-29.9%47741.51+1276.31+2.75%+4.33%-4.51%-34.2%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/18341+26+8.25%-24.1%46465.2+587.81+1.28%+5.66%+6.97%-29.8%
'26/06/17315-6-1.87%-25.5%45877.39+68.2+0.15%+5.82%-2.02%-31.4%
'26/06/1632100%-25.5%45809.19+412.2+0.91%+6.78%-0.91%-32.3%
'26/06/15321-35.5-9.96%-33%45396.99+1227.95+2.78%+9.75%-12.7%-42.7%
'26/06/12356.5-39.5-9.97%-39.6%44169.04+1019.58+2.36%+12.3%-12.3%-52%
'26/06/11396-43.5-9.9%-45.6%43149.46-76.08-0.18%+12.1%-9.72%-57.8%
'26/06/10449.5+23+5.39%-41.6%43225.54-1478.9-3.31%+8.44%+8.7%-50.1%
'26/06/09426.5+38.5+9.92%-35.8%44704.44+1201.66+2.76%+11.4%+7.16%-47.3%
'26/06/08388+35+9.92%-29.5%43502.78-1568.16-3.48%+7.55%+13.4%-37%
'26/06/05353+32+9.97%-22.4%45070.94-606.52-1.33%+6.13%+11.3%-28.6%
'26/06/04321+29+9.93%-14.7%45677.46-781.7-1.68%+4.34%+11.6%-19.1%
'26/06/03292+26.5+9.98%-6.21%46459.16+901.85+1.98%+6.41%+8%-12.6%
'26/06/02265.5+24+9.94%+3.11%45557.31+219.4+0.48%+6.92%+9.46%-3.82%
'26/06/01241.5+10.5+4.55%+7.79%45337.91+604.97+1.35%+8.37%+3.2%-0.57%
'26/05/29231+21+10%+18.6%44732.94+1096.5+2.51%+11.1%+7.49%+7.48%
'26/05/28210+19+9.95%+30.4%43636.44-620.36-1.4%+9.53%+11.4%+20.8%
'26/05/27191+3+1.6%+32.4%44256.8+731.43+1.68%+11.4%-0.08%+21.1%
'26/05/2618800%+32.4%43525.37-119.03-0.27%+11.1%+0.27%+21.4%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/25188-3.5-1.83%+30%43644.4+1376.43+3.26%+14.7%-5.09%+15.3%
'26/05/22191.5+0.5+0.26%+30.4%42267.97+899.76+2.18%+17.2%-1.92%+13.2%
'26/05/21191-3.5-1.8%+28%41368.21+1347.39+3.37%+21.1%-5.17%+6.89%
'26/05/20194.5-5-2.51%+24.8%40020.82-154.74-0.39%+20.7%-2.12%+4.15%
'26/05/19199.5+8+4.18%+30%40175.56-716.26-1.75%+18.5%+5.93%+11.5%
'26/05/18191.5+4+2.13%+32.8%40891.82-280.54-0.68%+17.7%+2.81%+15.1%
'26/05/15187.5-3.5-1.83%+30.4%41172.36-579.39-1.39%+16.1%-0.44%+14.3%
'26/05/14191-5-2.55%+27%41751.75+377.25+0.91%+17.2%-3.46%+9.88%
'26/05/13196+7+3.7%+31.7%41374.5-523.82-1.25%+15.7%+4.95%+16%
'26/05/12189-5-2.58%+28.4%41898.32+108.26+0.26%+16%-2.84%+12.4%
'26/05/11194-2-1.02%+27%41790.06+186.12+0.45%+16.5%-1.47%+10.5%
'26/05/08196+7+3.7%+31.7%41603.94-329.84-0.79%+15.6%+4.49%+16.1%
'26/05/07189+8.5+4.71%+38%41933.78+794.93+1.93%+17.8%+2.78%+20.1%
'26/05/06180.5+1.5+0.84%+39.1%41138.85+369.56+0.91%+18.9%-0.07%+20.2%
'26/05/05179+3+1.7%+41.5%40769.29+64.15+0.16%+19.1%+1.54%+22.4%
'26/05/04176+5.5+3.23%+46%40705.14+1778.51+4.57%+24.5%-1.34%+21.5%
'26/04/30170.5-2-1.16%+44.3%38926.63-376.87-0.96%+23.3%-0.2%+21%
'26/04/29172.5+0.5+0.29%+44.8%39303.5-218.23-0.55%+22.7%+0.84%+22.1%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/28172+2+1.18%+46.5%39521.73-94.9-0.24%+22.4%+1.42%+24.1%
'26/04/2717000%+46.5%39616.63+684.23+1.76%+24.5%-1.76%+22%
'26/04/24170-2.5-1.45%+44.3%38932.4+1218.25+3.23%+28.5%-4.68%+15.8%
'26/04/23172.5-3.5-1.99%+41.5%37714.15-164.32-0.43%+28%-1.56%+13.5%
'26/04/22176+1+0.57%+42.3%37878.47+273.36+0.73%+28.9%-0.16%+13.4%
'26/04/21175+0.5+0.29%+42.7%37605.11+646.31+1.75%+31.2%-1.46%+11.5%
'26/04/20174.5-1-0.57%+41.9%36958.8+154.46+0.42%+31.7%-0.99%+10.2%
'26/04/17175.5-4-2.23%+38.7%36804.34-327.68-0.88%+30.5%-1.35%+8.17%
'26/04/16179.5+1+0.56%+39.5%37132.02+409.88+1.12%+32%-0.56%+7.49%
'26/04/15178.5-3.5-1.92%+36.8%36722.14+426.02+1.17%+33.6%-3.09%+3.26%
'26/04/14182+1.5+0.83%+38%36296.12+838.83+2.37%+36.7%-1.54%+1.23%
'26/04/13180.5-1.5-0.82%+36.8%35457.29+39.46+0.11%+36.9%-0.93%-0.05%
'26/04/10182+0.5+0.28%+37.2%35417.83+556.67+1.6%+39.1%-1.32%-1.86%
'26/04/09181.5-0.5-0.27%+36.8%34861.16+99.78+0.29%+39.5%-0.56%-2.64%
'26/04/08182+3+1.68%+39.1%34761.38+1531.56+4.61%+45.9%-2.93%-6.77%
'26/04/07179-2-1.1%+37.6%33229.82+657.39+2.02%+48.8%-3.12%-11.3%
'26/04/02181+1+0.56%+38.3%32572.43-602.39-1.82%+46.1%+2.38%-7.79%
'26/04/01180+3+1.69%+40.7%33174.82+1451.83+4.58%+52.8%-2.89%-12.1%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/31177-4.5-2.48%+37.2%31722.99-795.17-2.45%+49.1%-0.03%-11.9%
'26/03/30181.5+2+1.11%+38.7%32518.16-594.43-1.8%+46.4%+2.91%-7.68%
'26/03/27179.5-1.5-0.83%+37.6%33112.59-225.03-0.68%+45.4%-0.15%-7.84%
'26/03/26181+1.5+0.84%+38.7%33337.62-101.49-0.3%+45%+1.14%-6.25%
'26/03/25179.5+2.5+1.41%+40.7%33439.11+826.87+2.54%+48.6%-1.13%-7.96%
'26/03/24177+3.5+2.02%+43.5%32612.24-110.26-0.34%+48.1%+2.36%-4.63%
'26/03/23173.5-4.5-2.53%+39.9%32722.5-821.38-2.45%+44.5%-0.08%-4.63%
'26/03/20178+1+0.56%+40.7%33543.88-145.8-0.43%+43.9%+0.99%-3.21%
'26/03/19177-3.5-1.94%+38%33689.68-658.9-1.92%+41.1%-0.02%-3.18%
'26/03/18180.5-2-1.1%+36.4%34348.58+512.01+1.51%+43.3%-2.61%-6.83%
'26/03/17182.5+6.5+3.69%+41.5%33836.57+494.06+1.48%+45.4%+2.21%-3.91%
'26/03/16176+1.5+0.86%+42.7%33342.51-57.81-0.17%+45.1%+1.03%-2.44%
'26/03/13174.5-0.5-0.29%+42.3%33400.32-181.54-0.54%+44.4%+0.25%-2.07%
'26/03/12175-3-1.69%+39.9%33581.86-532.33-1.56%+42.1%-0.13%-2.21%
'26/03/1117800%+39.9%34114.19+1342.32+4.1%+47.9%-4.1%-8.03%
'26/03/10178+0.5+0.28%+40.3%32771.87+661.45+2.06%+51%-1.78%-10.7%
'26/03/09177.5-3.5-1.93%+37.6%32110.42-1489.12-4.43%+44.3%+2.5%-6.71%
'26/03/06181-0.5-0.28%+37.2%33599.54-73.4-0.22%+44%-0.06%-6.77%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/05181.5+3+1.68%+39.5%33672.94+844.06+2.57%+47.7%-0.89%-8.17%
'26/03/04178.5-7-3.77%+34.2%32828.88-1494.77-4.35%+41.2%+0.58%-7%
'26/03/03185.5-5.5-2.88%+30.4%34323.65-771.44-2.2%+38.1%-0.68%-7.76%
'26/03/02191-1.5-0.78%+29.4%35095.09-319.4-0.9%+36.9%+0.12%-7.53%
'26/02/26192.5+1.5+0.79%+30.4%35414.49+1.420%+36.9%+0.79%-6.52%
'26/02/25191+1+0.53%+31.1%35413.07+712.25+2.05%+39.7%-1.52%-8.64%
'26/02/24190+0.5+0.26%+31.4%34700.82+927.56+2.75%+43.5%-2.49%-12.1%
'26/02/23189.5-0.5-0.26%+31.1%33773.26+167.55+0.5%+44.2%-0.76%-13.2%
'26/02/11190+2+1.06%+32.4%33605.71+532.74+1.61%+46.6%-0.55%-14.1%
'26/02/10188+0.5+0.27%+32.8%33072.97+668.35+2.06%+49.6%-1.79%-16.8%
'26/02/09187.5-0.5-0.27%+32.4%32404.62+621.7+1.96%+52.5%-2.23%-20.1%
'26/02/06188+1+0.53%+33.2%31782.92-18.35-0.06%+52.4%+0.59%-19.3%
'26/02/05187-0.5-0.27%+32.8%31801.27-488.54-1.51%+50.1%+1.24%-17.3%
'26/02/04187.5-0.5-0.27%+32.4%32289.81+94.45+0.29%+50.6%-0.56%-18.1%
'26/02/0318800%+32.4%32195.36+571.33+1.81%+53.3%-1.81%-20.8%
'26/02/02188-0.5-0.27%+32.1%31624.03-439.72-1.37%+51.2%+1.1%-19.1%
'26/01/30188.5-4.5-2.33%+29%32063.75-472.52-1.45%+49%-0.88%-20%
'26/01/29193-0.5-0.26%+28.7%32536.27-267.55-0.82%+47.8%+0.56%-19.1%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/28193.5+1+0.52%+29.4%32803.82+485.9+1.5%+50%-0.98%-20.6%
'26/01/27192.5+1+0.52%+30%32317.92+253.4+0.79%+51.2%-0.27%-21.2%
'26/01/26191.5-2-1.03%+28.7%32064.52+103.01+0.32%+51.7%-1.35%-23%
'26/01/23193.5+1.5+0.78%+29.7%31961.51+215.43+0.68%+52.7%+0.1%-23%
'26/01/22192-0.5-0.26%+29.4%31746.08+499.71+1.6%+55.1%-1.86%-25.8%
'26/01/21192.5-3.5-1.79%+27%31246.37-513.62-1.62%+52.6%-0.17%-25.6%
'26/01/20196-2.5-1.26%+25.4%31759.99+120.7+0.38%+53.2%-1.64%-27.8%
'26/01/19198.5-2-1%+24.2%31639.29+230.59+0.73%+54.3%-1.73%-30.1%
'26/01/16200.5-5-2.43%+21.2%31408.7+598.12+1.94%+57.3%-4.37%-36.2%
'26/01/15205.5-2-0.96%+20%30810.58-131.2-0.42%+56.7%-0.54%-36.7%
'26/01/14207.5+4+1.97%+22.4%30941.78+234.56+0.76%+57.9%+1.21%-35.5%
'26/01/13203.5-4.5-2.16%+19.7%30707.22+139.93+0.46%+58.6%-2.62%-38.9%
'26/01/12208+2.5+1.22%+21.2%30567.29+278.33+0.92%+60%+0.3%-38.9%
'26/01/09205.5+1+0.49%+21.8%30288.96-71.59-0.24%+59.7%+0.73%-37.9%
'26/01/08204.5-4.5-2.15%+19.1%30360.55-74.92-0.25%+59.3%-1.9%-40.1%
'26/01/07209+6+2.96%+22.7%30435.47-140.83-0.46%+58.5%+3.42%-35.9%
'26/01/0620300%+22.7%30576.3+471.26+1.57%+61%-1.57%-38.4%
'26/01/05203-3-1.46%+20.9%30105.04+755.23+2.57%+65.2%-4.03%-44.3%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/02206-1.5-0.72%+20%29349.81+386.21+1.33%+67.4%-2.05%-47.4%
'25/12/31207.5-2.5-1.19%+18.6%28963.6+256.47+0.89%+68.9%-2.08%-50.3%
'25/12/30210+1+0.48%+19.1%28707.13-103.76-0.36%+68.3%+0.84%-49.1%
'25/12/29209+1.5+0.72%+20%28810.89+254.87+0.89%+69.8%-0.17%-49.8%
'25/12/26207.5-4.5-2.12%+17.5%28556.02+184.04+0.65%+70.9%-2.77%-53.4%
'25/12/24212-1.5-0.7%+16.6%28371.98+61.51+0.22%+71.2%-0.92%-54.6%
'25/12/23213.5-2-0.93%+15.5%28310.47+160.83+0.57%+72.2%-1.5%-56.7%
'25/12/22215.5+4.5+2.13%+18%28149.64+453.29+1.64%+75%+0.49%-57%
'25/12/19211+1.5+0.72%+18.9%27696.35+227.82+0.83%+76.5%-0.11%-57.6%
'25/12/18209.5-1-0.48%+18.3%27468.53-56.64-0.21%+76.1%-0.27%-57.8%
'25/12/17210.5+0.5+0.24%+18.6%27525.17-11.49-0.04%+76%+0.28%-57.5%
'25/12/16210+0.5+0.24%+18.9%27536.66-330.28-1.19%+74%+1.43%-55.1%
'25/12/15209.5-5.5-2.56%+15.8%27866.94-331.08-1.17%+71.9%-1.39%-56.1%
'25/12/12215+1.5+0.7%+16.6%28198.02+173.27+0.62%+73%+0.08%-56.3%
'25/12/11213.5-2-0.93%+15.5%28024.75-375.98-1.32%+70.7%+0.39%-55.1%
'25/12/10215.5+2+0.94%+16.6%28400.73+218.13+0.77%+72%+0.17%-55.4%
'25/12/09213.5-3.5-1.61%+14.7%28182.6-121.18-0.43%+71.3%-1.18%-56.5%
'25/12/08217+5+2.36%+17.5%28303.78+322.89+1.15%+73.2%+1.21%-55.8%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/05212-2-0.93%+16.4%27980.89+185.18+0.67%+74.4%-1.6%-58%
'25/12/04214-2-0.93%+15.3%27795.71+2.67+0.01%+74.4%-0.94%-59.1%
'25/12/03216-3-1.37%+13.7%27793.04+228.77+0.83%+75.9%-2.2%-62.2%
'25/12/02219-3.5-1.57%+11.9%27564.27+221.74+0.81%+77.3%-2.38%-65.4%
'25/12/01222.5-4.5-1.98%+9.69%27342.53-283.95-1.03%+75.5%-0.95%-65.8%
'25/11/28227-1-0.44%+9.21%27626.48+71.95+0.26%+75.9%-0.7%-66.7%
'25/11/27228-1-0.44%+8.73%27554.53+144.99+0.53%+76.9%-0.97%-68.1%
'25/11/26229+7+3.15%+12.2%27409.54+497.37+1.85%+80.1%+1.3%-68%
'25/11/25222-5.5-2.42%+9.45%26912.17+407.93+1.54%+82.9%-3.96%-73.4%
'25/11/24227.5+4+1.79%+11.4%26504.24+69.3+0.26%+83.4%+1.53%-72%
'25/11/21223.5-5-2.19%+8.97%26434.94-991.42-3.61%+76.7%+1.42%-67.8%
'25/11/20228.5-2-0.87%+8.03%27426.36+846.24+3.18%+82.4%-4.05%-74.3%
'25/11/19230.5-0.5-0.22%+7.79%26580.12-176-0.66%+81.2%+0.44%-73.4%
'25/11/18231-7.5-3.14%+4.4%26756.12-691.19-2.52%+76.6%-0.62%-72.2%
'25/11/17238.5-5.5-2.25%+2.05%27447.31+49.81+0.18%+76.9%-2.43%-74.9%
'25/11/14244+4+1.67%+3.75%27397.5-506.06-1.81%+73.7%+3.48%-70%
'25/11/1324000%+3.75%27903.56-43.53-0.16%+73.5%+0.16%-69.7%
'25/11/12240+1+0.42%+4.18%27947.09+162.14+0.58%+74.5%-0.16%-70.3%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/11239-3-1.24%+2.89%27784.95-84.56-0.3%+73.9%-0.94%-71%
'25/11/10242-3.5-1.43%+1.43%27869.51+218.1+0.79%+75.3%-2.22%-73.9%
'25/11/07245.5-2.5-1.01%+0.4%27651.41-248.04-0.89%+73.8%-0.12%-73.3%
'25/11/06248+11.5+4.86%+5.29%27899.45+182.39+0.66%+74.9%+4.2%-69.6%
'25/11/05236.5+0.5+0.21%+5.51%27717.06-399.5-1.42%+72.4%+1.63%-66.9%
'25/11/04236-1-0.42%+5.06%28116.56-218.03-0.77%+71.1%+0.35%-66%
'25/11/03237+3.5+1.5%+6.64%28334.59+101.24+0.36%+71.7%+1.14%-65.1%
'25/10/31233.5+3.5+1.52%+8.26%28233.35-54.18-0.19%+71.4%+1.71%-63.1%
'25/10/3023000%+8.26%28287.53-7.21-0.03%+71.3%+0.03%-63.1%
'25/10/29230+1+0.44%+8.73%28294.74+345.63+1.24%+73.4%-0.8%-64.7%
'25/10/28229-4.5-1.93%+6.64%27949.11-44.52-0.16%+73.2%-1.77%-66.5%
'25/10/27233.5+0.5+0.21%+6.87%27993.63+461.37+1.68%+76.1%-1.47%-69.2%
'25/10/23233-3-1.27%+5.51%27532.26-116.65-0.42%+75.3%-0.85%-69.8%
'25/10/22236+0.5+0.21%+5.73%27648.91-103.5-0.37%+74.7%+0.58%-68.9%
'25/10/21235.5+1+0.43%+6.18%27752.41+63.78+0.23%+75.1%+0.2%-68.9%
'25/10/20234.5-1.5-0.64%+5.51%27688.63+386.26+1.41%+77.6%-2.05%-72%
'25/10/17236-1.5-0.63%+4.84%27302.37-345.5-1.25%+75.3%+0.62%-70.5%
'25/10/16237.5-1.5-0.63%+4.18%27647.87+372.16+1.36%+77.7%-1.99%-73.5%
交易
日期		8454 富邦媒加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/15239-5.5-2.25%+1.84%27275.71+482.56+1.8%+80.9%-4.05%-79.1%
'25/10/14244.5-4-1.61%+0.2%26793.15-130.27-0.48%+80.1%-1.13%-79.8%
'25/10/13248.5-9.5-3.68%-3.49%26923.42-378.5-1.39%+77.6%-2.29%-81%
'25/10/09258-0.5-0.19%-3.68%27301.92+238.24+0.88%+79.1%-1.07%-82.8%
'25/10/08258.5+2+0.78%-2.92%27063.68-148.27-0.54%+78.1%+1.32%-81.1%
'25/10/07256.5+15.5+6.43%+3.32%27211.95+450.89+1.68%+81.1%+4.75%-77.8%