≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3624 光頡 / K線圖(日)

3624 光頡

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
10197+4+4.12%8.04%99.710698.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
16,03516.31億12,3661.3張/筆101.83.3231.660.23
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)
5,4335.24億4,6311.17張/筆96.45-7 (-6.73%)

連續漲跌: 連2跌→漲  ( +4元 / +4.12%)

財報評分: 最新55分 / 平均56分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 光頡董事會通過2026年第3季合併財務報告 (公告訊息 11/06 17:08)

• 【量大強漲股整理】錯過台股反彈下一波新主流，準備出列！ (Anue鉅亨 10/21 18:21)

• 被動元件股迎資金回流！5檔攻漲停　龍頭國巨*漲逾6.8% (ETtoday新聞雲 10/21 10:39)

• 被動元件2廠提前公布獲利！　單月盈餘「年增最多逾455%」 (ETtoday新聞雲 10/13 18:16)

• 光頡有價證券近期股價異常，故公告相關訊息以利投資人區別瞭解。 (公告訊息 10/13 14:38)

• 【量大強漲股整理】【 3265 台星科】【 2340 台亞】【6742澤米】【3624光頡】台股4.9萬點別亂追！10月主流大洗牌，【 台星科】漲停⊕後【Q4黑馬股】提前曝光！ (Anue鉅亨 10/12 18:29)

• 玻纖布紅吱吱、建榮、富喬、德宏、世芯、金像電、益登 (Anue鉅亨 10/08 18:01)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 〈台股開盤〉衝5萬再等等 權值股熄火翻黑、塑化與被動元件逆勢撐盤 (Anue鉅亨 10/07 11:39)

• 被動元件Q4「漲」聲響！華新科帶頭6檔攻漲停　國巨劍指700元 (ETtoday新聞雲 10/07 10:34)

• 光頡受邀參加中國信託證券舉辦法說會 (公告訊息 10/06 15:34)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 被動元件回神！國巨點燈站上600元　領11檔鎖漲停 (ETtoday新聞雲 10/01 11:44)

• 〈台股開盤〉權值股漲跌互見 上漲200點、徘徊4萬8大關 (Anue鉅亨 10/01 09:55)

• 【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)

• 日龍頭村田爆部分停產！台廠被動元件迎轉單　2檔亮燈 (ETtoday新聞雲 09/10 14:29)

• 快訊／台股收跌243點　台積電跌15元、被動元件翻紅2檔收漲停 (ETtoday新聞雲 09/10 13:38)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 被動元件逆勢抗跌！信昌電飆漲停　類股一片紅 (ETtoday新聞雲 08/19 09:34)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 〈台股開盤〉MSCI季調台股三升 台積電領權值股漲逾600點站上4萬6千點 (Anue鉅亨 08/13 10:43)

• 被動元件強勢回歸！國巨直衝漲停　5檔盤中亮燈 (ETtoday新聞雲 08/13 10:16)

• 禾伸堂處置出關奔漲停　被動元件5檔齊亮燈 (ETtoday新聞雲 08/10 11:10)

• 光頡董事會通過2026年第2季合併財務報告 (公告訊息 08/07 17:27)

• 【量大強漲股整理】【聯亞】⊕⊕、【大立光】+27%！輝達CPO宣告量產，主流飆股名單大公開?! (Anue鉅亨 08/05 18:30)

• 下周一再新增8檔股票抓去關 ABF股王南電關至8/18處置最久 (Anue鉅亨 07/31 20:23)

• 8檔「抓去關」新名單　被動元件禾伸堂延長處置到8／14 (ETtoday新聞雲 07/31 18:23)

• 光頡2026年第2季財務報告董事會召開日期 (公告訊息 07/30 17:46)

• 被動元件弱勢盤整！國巨失守500大關　3檔跌停悲情破底 (ETtoday新聞雲 07/30 11:18)

• 快訊／漲價題材救不了！被動元件4檔跌停　國巨法說前摔9% (ETtoday新聞雲 07/29 09:46)

• 被動元件8檔慘跌停　國巨高檔下殺1張賠逾65萬 (ETtoday新聞雲 07/28 09:37)

• 被動元件殺紅眼！4檔觸跌停　國巨摔7%驚見5字頭 (ETtoday新聞雲 07/27 11:44)

• 快訊／6檔「抓去關」新名單　被動元件再增3家 (ETtoday新聞雲 07/21 18:02)

• 國巨、禾伸堂都淪陷！被動元件10檔殺跌停　台股翻黑跌逾600點 (ETtoday新聞雲 07/20 09:32)

• 被動元件再淪重災區！5檔摔跌停　國巨*大跌逾8% (ETtoday新聞雲 07/14 11:02)

• 日韓被動元件指標股暴跌 國巨、禾伸堂、華新科跌停 類股全面趴倒 (Anue鉅亨 07/13 12:28)

• 權值4王2檔熄火！台股漲900點全吐回　11檔被動元件摜跌停 (ETtoday新聞雲 07/13 12:20)

• 被動元件營收報喜！禾伸堂飆8%重登千元　國巨反攻漲半根 (ETtoday新聞雲 07/09 10:04)

• 〈台股盤後〉科技股跳水豬羊變色 跌1077點摜破月線收45479點 (Anue鉅亨 07/07 14:01)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

• 〈台股盤後〉史上第三大跌點1683點摜破4萬5 周線翻黑跌1893點 (Anue鉅亨 06/26 14:31)

3624 光頡 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共3,832日
成交價: 101元 (+4元/ +4.12%)成交張數: 1.6萬張成交金額: 16.3億元
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71高
近2日新高
連2跌→漲
(+4元/ +4.12%)
第118高
近10日新高
第77高
近10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
101元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年今年
01/02
~11/09
起算價115.5125.513517582.26339.449.55042.619.527.65-58.4
漲跌價-14.5-24.5-34-74+18.8+38+61.6+51.5+51+58.4+81.5+73.35-+42.6
漲跌幅-12.6%-19.5%-25.2%-42.3%+22.9%+60.3%+156%+104%+102%+137%+418%+265%-+72.9%
振幅15.9%24.2%35.1%49.7%122%197%359%314%311%365%839%595%-232%
成交張數2.85萬4.25萬7.55萬27.5萬103萬168萬242萬255萬277萬573萬848萬974萬-207萬
成交金額29.1億45.1億88.6億408億1,356億2,064億2,480億2,533億2,659億4,780億5,837億6,173億-2,302億
週轉率24.3%36.2%64.4%235%881%1432%2059%2169%2364%4887%7224%8300%-1766%

* 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
'26/11/0999.710698.2101+4+4.128.0416,03512,3661.316.3-3,473-150+132-3,49157.1+1,3567,080-1741.05
'26/11/0693.6100.593.697-7-6.736.635,4334,6311.175.24+6450-147+49860-5625,724-20751.31
'26/11/05110112104104-11.5-9.966.937,0105,3171.327.5+8860-217+67059.4-3636,286-35951.51
'26/11/04115117104.5115.5+2+1.76117,4915,4171.388.38+1,1620+10.7+1,17358.6-5816,649+141301.96
'26/11/03121.5124113113.5-12-9.568.766,4895,1631.267.63+7070-41.9+66657.5-7487,230-611161.6
'26/11/02124128121125.5-1-0.795.536,0124,4511.357.51+1520+29.6+18256.9-1527,978-501772.22
'26/10/30127130122126.5-7-5.245.995,8094,7031.247.31+1,5110-42.4+1,46956.8-6348,130-1242272.79
'26/10/29136.5138131.5133.5-4-2.914.734,9594,7361.056.66+1590-111+48.255.4-1048,764+793514.01
'26/10/28137141134137.5+5.5+4.175.38,3446,0601.3811.5-1270+146+1955.3+2608,868-52723.07
'26/10/27139139131132-3-2.225.937,9365,6591.410.6+1,6620-7.64+1,65455.4-1,2998,608-1832773.22
'26/10/22153.5154135135-15-1012.721,37416,3611.3130.5-2,238-215-90.5-2,54354+3639,907+794604.64
'26/10/21141.5150139.5150+13.5+9.897.699,6037,0871.3614.1-1,4140-6.24-1,42055.4+5969,544-1163813.99
'26/10/20136144.5134136.5-1.5-1.097.6113,03910,7391.2118.1-1,1440+19-1,12556.4+1338,948-534975.55
'26/10/19143146135138-11.5-7.697.3610,8778,5861.2715+1,4040-113+1,29157.2-1,6028,815+725506.24
'26/10/16154.5157145.5149.5-2-1.327.5913,92111,4791.2121-5090-44.4-55356-17310,417-884784.59
'26/10/15159162.5151.5151.5-14.5-8.736.6316,83113,3091.2626.4+1,3770-17.3+1,36056.4-1,16110,590-2085665.34
'26/10/14178180165166-0.5-0.39.0144,49731,4491.4175.9-5,7570+112-5,64555.1+1,01611,751-137746.59
'26/10/13165173159166.5008.4128,41919,6941.4447-7700-195-96559.9-1,19710,735-6727877.33
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
'26/10/12178180.5166166.5-8.5-4.868.2941,15732,0601.2871.3-2,5150-182-2,69760.5-17811,932-5681,45912.2
'26/10/08165.5175161.5175+15.5+9.728.4647,96526,3631.8281.6+6,1810-52.5+6,12962.6-1,60812,110+9972,02716.7
'26/10/07153159.5153159.5+14.5+104.4829,81116,1011.8547.3+8,125-300+87.8+7,91357.3-74013,718+3181,0307.51
'26/10/06147.5153144145-0.5-0.346.1912,80912,3811.0319+24.2-500+276-19950.2+48514,458+377124.92
'26/10/05151154.5145.5145.5-3-2.026.0614,88011,9881.2422.3+658-400+55.8+31450.1-2413,973-1046754.83
'26/10/02151157.5147148.5-2.5-1.666.9540,51430,5831.3261.6-1,737-350-60-2,14749.5+11513,997-2597795.57
'26/10/01138151138151+13.5+9.829.4531,09024,7311.2645.8+7960+152+94750.7+1,14713,882+3591,0387.48
'26/09/30140.5144134137.5-2.5-1.797.1416,90613,8921.2223.3-1,215-369-138-1,72250-23712,735-2876795.33
'26/09/29139143.5138140003.9319,12215,3501.2527+136-385-101-35050.8-37212,972+399667.45
'26/09/24132.5144.5132140+6+4.489.3349,61336,4761.3668.4-2,0820+11.8-2,07050.6+2,44513,344+459276.95
'26/09/23122134122134+12+9.849.8423,30218,7421.2430.2+3,1300+64.1+3,19452.2-45610,899+3328828.09
'26/09/22133.5136122122-10.5-7.9210.617,88815,1811.1823.1-1,1110-260-1,37149.5-1,00011,355-685504.84
'26/09/21130138129132.5+6.5+5.167.1433,26625,1931.3244.6-1,6330+285-1,34850.4+1,51112,355+406185
'26/09/18122126.5117126+8+6.788.0518,20913,1661.3822.2+1,3470-236+1,11150.8-7810,844+625785.33
'26/09/17124.5130115118-5-4.0712.221,69416,4031.3226.6+1,5750-155+1,42049.6-68710,922-1695164.72
'26/09/16125127121123-0.5-0.44.8622,76818,6151.2228.1-2,1990-154-2,35348.2+44311,609-1276855.9
'26/09/15122.5129.5120123.5-0.5-0.47.6633,22722,9281.4541.4-2,6280-69.3-2,69749.8+9611,166-208127.27
'26/09/14122128.5117124-0.5-0.49.2444,89528,0621.654.8-1,5100+143-1,36851.9+89811,070-9258327.52
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
'26/09/11108124.5107124.5+11+9.6915.464,87741,4171.5776.9-83.2+2,304+349+2,57053.1+5510,172+1,3801,75717.3
'26/09/10100.5113.5100113.5+10+9.661320,99913,7561.5322.2-1,4870+326-1,16152.5+9110,117+1643773.73
'26/09/0910210699.8103.5+6.9+7.146.4223,54515,3381.5424.4+8670+20.3+88753.6+1,04410,026+302132.12
'26/09/0899.710396.296.6-0.3-0.317.0218,67114,4331.2918.5-1,904+200+55.9-1,64852.8+7138,982-51832.04
'26/09/0795.110293.896.9+3.7+3.978.820,05419,2901.0419.8-1,804+200+76.2-1,52854.4+1,2908,269+161882.27
'26/09/0487.693.287.693.2+8.4+9.916.69,1789,6120.958.41+3,6530+121+3,77455.9-8986,979+311722.46
'26/09/0389.589.984.884.8-4.2-4.725.733,5923,8350.943.13-2410-188-42952.7-487,877+681411.79
'26/09/0289.892.98989-1.2-1.334.324,9995,2520.954.53-3430+10.4-33352.8-317,925+2730.92
'26/09/0188.593.488.590.2+1.9+2.155.554,8894,89714.44+99.40+15.9+11552.9+807,956-5710.89
'26/08/3190.79487.388.3-3.5-3.817.35,2495,9150.894.73-4050-132-53752.8-107,8760760.96
'26/08/2893.998.990.591.8+0.9+0.999.2414,32710,3741.3813.5-2,0060-38.9-2,04553+8357,886-5760.96
'26/08/2791.494.388.690.9-0.3-0.336.257,4376,8771.086.83-8440+30.8-81354.4+2167,051-1811.15
'26/08/2687.595.886.391.2+3.7+4.2310.96,5136,1961.055.93+5590+150+70855+1876,835-11821.2
'26/08/2585.987.581.887.5+1.4+1.636.623,1193,4290.912.62+6100+33.5+64354.5-4046,648+9931.4
'26/08/2486.989.18686.1-1.7-1.943.533,1524,7800.662.75-3210-48.1-36953.9+1167,052-3841.19
'26/08/2185.791.785.787.8+1.5+1.746.958,0716,4481.257.2+5570+95.3+65254.1+4096,936-40871.25
'26/08/2090.492.485.486.3-3.4-3.797.86,4797,1980.95.68-9340+3.07-93153.5+2336,527+661271.95
'26/08/1982.59382.589.7+4.9+5.7812.410,5349,0381.179.47+5790+136+71554-306,294+18610.97
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
'26/08/1886.589.484.884.8-2.7-3.095.263,3903,3391.022.94+2290-160+69.253.4-746,324-7430.68
'26/08/1787.989.98587.5-2-2.235.473,8073,3301.143.32-1230-2.23-12553.2+2106,398-15500.78
'26/08/1496.299.486.689.5-5.6-5.8913.511,2509,8931.1410.4-1,7160-89.1-1,80553.2-36,188-74651.05
'26/08/1388.595.188.595.1+8.6+9.947.637,6786,5121.187.23+5900-57.5+53254.6+3536,191+581392.25
'26/08/1286.288.483.686.5+1.3+1.535.636,0535,4141.125.23-8650-15.6-88154+5595,838+25811.39
'26/08/1182.289.480.385.2+3+3.6511.112,2819,9311.2410.6-3,8320+160-3,67254.7+1,1605,279+33561.06
'26/08/107682.27682.2+7.4+9.898.295,1845,5830.934.17-2200-78.3-29857.8+1,0554,119+1230.56
'26/08/07767673.274.8-0.8-1.063.77496551.140.56-1200-2.13-12258-923,064-17220.72
'26/08/0671.776.271.375.6+0.8+1.076.551,0088021.260.74-500+141+91.558.1-113,156-3391.24
'26/08/0572.674.87074.8+6.8+107.061,2541,1481.090.91-1210+106-15.258.1-773,167-12421.33
'26/08/0464.568.663.468+3.6+5.598.071,4661,1511.270.96+1360+25.5+16258.2+313,244+4541.66
'26/08/0361656164.4+1.9+3.046.41,9231,3301.451.22+1420-52.4+89.858.1-413,213-22501.56
'26/07/3162.562.556.962.5+5.6+9.849.842,4921,4791.691.49+721-269-20.5+43158+73,254+61722.21
'26/07/3059.16256.156.9-5.4-8.679.472,7011,4731.831.55+456-374-95.8-13.457.4-2133,2470110.34
'26/07/2967.167.162.362.3-6.9-9.976.941,0268771.170.64+412-280-60.5+71.857-2683,460-6110.32
'26/07/2869.269.269.269.2-7.6-9.907988180.980.55+265-159+60+16656.6-2353,728+4170.46
'26/07/2784.484.47676.8-7.6-99.951,4181,0331.371.08+48-525-45.9-52356.4+353,963-21130.33
'26/07/2489.490.584.484.4-9.3-9.936.515858550.680.5-59.1-71-25.5-15656.3-1123,928+11340.87
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
'26/07/2393.59490.493.7-0.1-0.113.847727521.030.71-200-7-2756.4-984,040-277230.57
'26/07/2294.895.58893.8+2.9+3.198.251,7181,2301.41.57-3800+33.8-34656.4-974,138-3733007.25
'26/07/2191.593.889.290.9+1.4+1.565.148,1006,8221.197.4+4250+7.67+43356.7+3764,235+66467315.9
'26/07/209595.78889.5-8.2-8.397.885,1494,1411.244.64+1,5600-128+1,43256.3-4243,859-1590.23
'26/07/17101.510597.797.7-10.8-9.956.735,2944,2581.245.29+2,0110-261+1,75055-3544,283+10240.56
'26/07/16112115107.5108.5-5.5-4.826.585,5084,5551.216.11+1950-22.7+17353.3-4734,637+1140.3
'26/07/15120120111.5114-3.5-2.987.236,0756,2130.986.97-4290-217-64653.1+2935,110+2130.25
'26/07/14128.5133117117.5-12.5-9.6212.39,89810,3400.9612+3370-301+35.453.3-8104,817-490110.23
'26/07/13142.5146130130-14-9.7211.17,5798,4900.8910.2-869+325-372-91653-715,627+4775018.9
'26/07/09144147143144+4+2.862.861,5811,9020.832.29-4140-2.39-41653.8-725,698-8240.42
'26/07/08136.5140125140+7.5+5.6611.31,5071,1681.291.98-1680+59.6-10854.1-3095,770+32320.55
'26/07/07148155133.5133.5-14.5-9.814.52,0741,6941.222.94+66.10-26.3+39.854.3-6226,079000
'26/07/06155155142148-7-4.528.391,9421,5001.292.9-1530+43.4-10954.2-4236,701000
'26/07/03153.5158147.5155+1.5+0.986.847778730.891.2+1010+40+14154.3-1917,124-600
'26/07/02152159151.5153.5-1-0.654.859538981.061.47+2930+47.8+34154.3-1717,315-6360.08
'26/07/01163163150154.5+2+1.318.521,5331,5630.982.4+538-310+62+29054-1067,486-40690.92
'26/06/30147152.5147152.5+13.5+9.713.961,1811,2280.961.79+5420+94.2+63653.6-1607,592-81091.44
'26/06/29143145137.5139005.41,3521,4120.961.92+7120+24.9+73753.1-4377,752-301171.51
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
'26/06/26150154139139-15-9.749.742,0792,0101.032.95+202-450+24.8-22352.5-3588,189-171471.8
'26/06/25149.5157143.5154+6.5+4.419.151,9871,8321.083+729-440+31.6+32152.3-1608,547-191641.92
'26/06/24157.5157.5143.5147.5-11.5-7.238.814,1532,9291.426.13+762-460+19.2+32151.7-8758,707-1,4241832.1
'26/06/23172178159159-17.5-9.9210.820,05516,9471.1832.7-1,9350-100-2,03551-1,0509,582+9561,60716.8
'26/06/22171.5176.5165.5176.5+16+9.976.8516,52010,7421.5428.6+2,574+532+36.1+3,14252.6+39310,632+696516.12
'26/06/18160.5160.5160.5160.5+14.5+9.9303,6812,6301.45.91-1210+70.2-50.850.4-10310,239+985825.68
'26/06/17141146.5133146+4+2.829.5138,67129,3911.3254.8-2,7160+61-2,65550.5+29710,326-1634834.68
'26/06/16133.5142131.5142+12.5+9.658.1144,33127,8761.5961+214+1,131-79.2+1,26652.6-69610,029+2516466.44
'26/06/15118129.5117129.5+11.5+9.7510.628,53818,8701.5135.6-4,7830+67.6-4,71552.3+2,89410,725+933953.68
'26/06/12117.5121115.5118+8+7.27522,17212,7711.7426.5+3,2350+59.1+3,29456.4-5407,831+233023.86
'26/06/11119119.5104110-3.5-3.0813.726,14118,7191.429.2-3,5750-113-3,68853.6+1,0018,371+672793.33
'26/06/10112123.5112113.5+1+0.8910.227,19213,7751.9732.3+8,691-20-97+8,57456.5-4,0107,370-482122.88
'26/06/09104112.5100.5112.5+10+9.7611.724,99213,7881.8127.2+170-58+201+31449.1+67611,380+1242602.28
'26/06/0897.2109.597.2102.5-5.5-5.0911.417,64013,9041.2718.1-763-432-233-1,42848.7-47210,704-4941361.27
'26/06/0599.211393.2108+4.5+4.3519.124,60617,2281.4325.8+460-1,333+66.4-80649.3+1,43611,176-1136305.64
'26/06/04104113103.5103.5-11.5-108.2614,81312,3361.215.6-1,863-1,561-119-3,54248.7-4329,740+5737437.63
'26/06/03121.5122115115-7-5.745.744,0044,0770.984.72-608-200-15.7-82350.3+44110,172-171701.67
'26/06/02107122102122+9+7.9617.75,4585,1431.065.94+4030+22.9+42654.7-5039,731+221871.92
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
'26/06/01114121113113+3+2.737.274,6464,3541.075.45+165-40+28.7+15454.4-39810,234-161651.61
'26/05/2910711099.7110+10+1010.35,3024,5721.165.65+38.90+75+11454.2+92410,632+171811.7
'26/05/289510395100+6+6.388.516,9826,3991.096.97+2430+62.1+30554.2-399,708+71641.69
'26/05/2794.597.48994+0.5+0.538.986,4725,6071.156.1+280-280+28.6+28.554+59,747+51571.61
'26/05/26949484.693.5-0.5-0.53106,7405,7011.185.93+743-850+92.8-14.753.8-6919,742-701521.56
'26/05/2595959294+2.5+2.733.284,3913,9811.14.12+3880+43.5+43253.1-23510,433-422222.13
'26/05/2291.792.88991.5004.154,0363,9781.013.66-1340+84.8-49.152.8+35210,668-2472642.47
'26/05/2191.995.78991.5+1.5+1.677.446,3825,3521.195.87-1480-14.6-16252.9+6210,316-3995114.95
'26/05/209010089.990-1.2-1.3211.159,77040,7231.4757.1-220+643-144+27953+74510,254+5979108.87
'26/05/1983.492.178.991.2+7.4+8.8315.841,02228,0031.4634.5-2,180+1,310+34.4-83653+1,1559,509+983133.29
'26/05/1880.783.876.383.8+7.6+9.979.8424,94114,4621.7220.2-1,723+1,022+206-49654.8+1,5428,354+1022152.57
'26/05/1574.180.571.476.2+3+4.112.433,81216,1672.0926.3+6,074+3,012-115+8,97156.2-5076,812+311131.66
'26/05/1472.973.272.673.2+6.6+9.910.96,1053,0831.984.47-84+97+192+20551+5887,319+17821.12
'26/05/1365.268.361.466.6+0.3+0.4510.411,7148,2161.437.68+918+570+53.6+1,54251.1-3816,731-4650.97
'26/05/1263.168.361.566.3+3.3+5.2410.814,4619,6581.59.48+1,9250+414+2,33950.3+9667,112+16690.97
'26/05/1160.963.357.163+4+6.7810.57,8675,3541.474.78+8150+155+97048.6-166,146+8530.86
'26/05/0857.863.457.559-0.4-0.679.9311,0558,3091.336.69+3260+3.13+32947.8+2076,162+4450.73
'26/05/0755.159.454.159.4+5.4+109.819,5067,1261.335.53-1,2310+265-96647.3+1,5435,955+21410.69
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
'26/05/0655.556.453.254-0.7-1.285.851,8961,9630.971.03-2780-5.89-28448.2+1164,412-1200.45
'26/05/0552.15552.154.7+2.3+4.395.531,4561,3541.080.79+3650+16.4+38148.4-764,296+6210.49
'26/05/0451.953.751.452.4+1.6+3.154.538809230.950.46+2120+15.6+22848.1+304,372+3150.34
'26/04/3052.553.650.850.8-1.5-2.875.351,0939741.120.57-50-6.44-11.447.9-324,342-2120.28
'26/04/2952.452.851.152.3-0.5-0.953.227029480.740.37-310-6.8-37.847.9-254,374-3140.32
'26/04/2849.8553.749.7552.8+2.95+5.927.921,7081,5051.130.9+1640+15.7+18047.9+734,399+8170.39
'26/04/2751.151.148.5549.85-0.35-0.75.081,0968721.260.54-1330-6.2-13947.8+564,326090.21
'26/04/2452.252.449.650.2-1.8-3.465.381,3551,3121.030.69+190-10.1+8.947.9+24,270-190.21
'26/04/2355.75650.552-3.7-6.649.871,9131,7341.11.01+1950-34.3+16047.8+104,268-3100.23
'26/04/2256.957.355.455.7-0.9-1.593.361,4211,2021.180.8-320-7.32-39.347.6-234,258-7130.31
'26/04/2157.457.85656.6-0.7-1.223.142,1831,7201.271.23+6690-2.13+66747.5-414,281+8200.47
'26/04/205858.657.257.3+0.3+0.532.464,8233,5861.352.79-7180+34.8-68346.9-1614,322-1120.28
'26/04/1756585657+1+1.793.574,1513,3891.222.37-1350+16.2-11847.4+2174,483+1130.29
'26/04/1654.657.553.556+1+1.827.275,8684,3981.333.31+4870+23.1+51047.5-1194,266+12120.28
'26/04/1553.857.453.855+2.2+4.176.824,7383,9751.192.64-2410+6.77-23447.1-944,385000
'26/04/1453.954.352.252.8+0.7+1.344.033,2822,5311.31.74+6410-6.64+63447.2-3234,479000
'26/04/1351.453.550.952.1+2.55+5.155.252,9843,1250.951.56-4920+49-44346.6+1384,802000
'26/04/1049.550.849.349.55+1.55+3.233.122,3292,5410.921.16-2020+0.75-20147+254,664-1900
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
'26/04/0948.248.347.348+0.2+0.422.097561,2380.610.36-72.90-1.4-74.347.2+454,639-2190.41
'26/04/0846.4548.246.4547.8+2.3+5.053.856977140.980.33+1210+2.42+12347.2-154,591-5210.46
'26/04/074646.444.945.5-0.05-0.113.295446090.890.25+1090-0.29+10947.1-284,6060260.56
'26/04/0247.354845.545.55-1.65-3.55.36317860.80.29-1100-6.52-11747-404,634+5260.56
'26/04/0147.247.646.847.2+1.9+4.191.776795841.160.32+2270+1.26+22847.1-354,674+2210.45
'26/03/3146.8547.7545.345.3-2.1-4.435.178161,0820.750.38+1030-7.04+9646.9-2034,7090190.4
'26/03/3046.747.5546.447.4-0.4-0.842.415846030.970.27+1570-0.89+15646.7-244,912-1190.39
'26/03/2747.648.3546.847.8-0.3-0.623.2272372410.34+1940-4.65+18946.6-834,936-4200.41
'26/03/2649.1549.7548.148.1-0.7-1.433.387157310.980.35-40-3-746.4-1215,019+1240.48
'26/03/2549.249.5548.648.8+0.7+1.461.986566880.950.32+1570+0.83+15846.4-1905,1400230.45
'26/03/2449.650.547.848.1-0.3-0.625.588627391.170.42-1050-2.21-10746.2-555,3300230.43
'26/03/2348.5549.4548.248.4-2.3-4.542.471,2511,1501.090.61+840-9.44+74.646.3-1775,385+1230.43
'26/03/2052.153.850.750.7-1-1.9361,4321,1871.210.74-970-9.16-10646.2-175,5620220.4
'26/03/1952.754.151.751.7-1.8-3.364.491,2871,2781.010.68-1440+3.36-14146.3-1575,579-6220.39
'26/03/1855.956.552.953.5-1.4-2.556.562,2121,7981.231.2-480-30.8-78.846.4-15,736-7280.49
'26/03/1752.555.252.554.9+3.1+5.985.212,8032,3411.21.52-5250+27.8-49746.4+2955,737+7350.61
'26/03/165151.950.251.8+1.1+2.173.351,0339711.060.53+1870-4.1+18346.8-155,442+4280.51
'26/03/1349.5551.949.350.7+0.2+0.45.151,0859341.160.55+670-0.84+66.246.7+45,457-7240.44
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
'26/03/1252.352.950.550.5-2.4-4.544.541,0991,1760.930.56-1930-22.7-21646.6-735,453-7310.57
'26/03/1153.35452.752.9+0.8+1.542.51,0021,2060.830.53-3280-10.2-33846.7+615,526+5380.69
'26/03/1051.453.850.652.1+2.75+5.576.481,9231,7731.081+6800+13.5+69447-1625,465+8330.6
'26/03/0950.150.649.3549.35-5.45-9.952.281,4921,3621.10.74-2990-7.82-30746.4-2435,627+1250.44
'26/03/0654.155.653.854.8-0.2-0.363.276247370.850.34+340-7.41+26.646.6+175,870-15240.41
'26/03/0555.156.454.355+2+3.773.961,5381,4141.090.85+1340+13.2+14746.6-225,853+8390.67
'26/03/0456.957.25353-5.8-9.867.142,6692,0721.291.45+4030-45.8+35746.5-1745,875-20310.53
'26/03/0361.763.158.458.8-2.8-4.557.633,3662,6991.252.02+1730-53.7+11946.1-936,049-10510.84
'26/03/0259.862.559.461.6-2.2-3.454.862,2532,3140.971.38+2670+12.5+27946-1606,142-4610.99
'26/02/2663.464.862.163.8-0.8-1.244.184,7624,0491.183.02+7010-20+68145.7-346,302-10651.03
'26/02/256567.763.864.6+1.8+2.876.2116,44512,6391.310.8-1,5600-49-1,60945.1-2846,336+12751.18
'26/02/245763.15662.8+5.4+9.4112.47,7435,2571.474.73+1,4930+195+1,68846.3+4306,620+25630.95
'26/02/2355.357.955.357.4+4.7+8.924.933,8603,86812.22+4430-19+42445+736,190-25380.61
'26/02/1153.653.852.652.7-0.9-1.682.246898670.790.36+1430-6.26+13744.5-966,134-1631.03
'26/02/1053.854.853.353.6+0.3+0.562.818278680.950.45+1710-0.38+17144.4-426,2300641.03
'26/02/0954.554.953.153.3+1+1.913.441,2641,1491.10.68+60+1.62+7.6244.2+106,272-6641.02
'26/02/065353.251.352.3-1-1.883.561,4971,2421.210.78+5280-20.3+50844.2-1776,262+9701.12
'26/02/0556.357.453.353.3-4-6.987.161,6541,4881.110.91-530-14.6-67.643.8-2086,439-7610.95
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
'26/02/0456.557.855.357.3+1.7+3.064.51,9671,9481.011.12-720-0.8-72.843.8+166,647+8681.02
'26/02/0358.958.954.755.6+0.6+1.097.641,7831,4781.211-640-13.8-77.843.906,631-3600.9
'26/02/0255.456.254.455-2.1-3.683.151,8211,7491.041+6050-13.8+59143.9-1576,631-20630.95
'26/01/3058.259.857.157.1-1-1.724.652,7702,4451.131.61-2660-50-31643.4+606,788-14831.22
'26/01/2961.261.35858.1-2.9-4.755.413,4032,7511.242.01+4320-13.9+41843.6-1496,728-50971.44
'26/01/2863.263.46161-1.8-2.873.823,0793,0591.011.9-1270-15.6-14343.2-486,877+111472.14
'26/01/2763.164.262.562.8+0.1+0.162.713,8703,0971.252.45-2000+36.4-16443.3+946,925+91361.96
'26/01/2662.2636162.7+0.7+1.133.233,2932,5491.292.04-1780+1.43-17743.4-606,831-1171271.86
'26/01/2368.26961.662-5.6-8.2810.914,10310,0911.49.09-6360-57.6-69443.6-76,891-712443.54
'26/01/2263.767.663.767.6+6.1+9.926.347,5424,3691.735.03+8780-6.22+87244.2-1366,898+863154.57
'26/01/2164.16661.261.5-4-6.117.335,3254,2831.243.35+1520-145+6.7943.4-207,034-302293.26
'26/01/2066.767.26565.5-1.2-1.83.34,9545,1390.963.26+300-216-18643.3-4867,054-152593.67
'26/01/196768.865.566.7+1.5+2.35.0614,18810,0831.419.53+1020+254+35743.2+1777,540+102743.63
'26/01/16656662.365.2+0.9+1.45.758,0616,1871.35.18+1790+79.2+25843.1+557,363-232643.59
'26/01/1565.468.764.164.3-1.7-2.586.9712,24010,8071.138.06+470-47.6-0.5742.9-2007,308+202873.93
'26/01/146871.165.666+1.1+1.698.4728,45620,1221.4119.3-5660-47.4-61442.7-3297,508-52673.56
'26/01/1360.364.959.364.9+4.4+7.279.269,9387,4231.346.18+8320+103+93543.2+1,1567,837+382723.47
'26/01/1261.26360.460.5-0.9-1.474.238,4466,8321.245.18-1640-130-29442.4-2866,681-52343.5
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
'26/01/0958.26257.661.4+4.3+7.537.7110,9629,0251.216.6-4870+124-36342.5+3686,967+92393.43
'26/01/0860.360.45757.1-2.9-4.835.674,6763,4841.342.71+2460-64.9+18142.9-1376,599-1142303.49
'26/01/0762.563.259.260-2.4-3.856.418,7567,0981.235.32-6220-26.2-64842.7+3016,736+763445.11
'26/01/0661.862.559.662.4+0.6+0.974.699,0356,3951.415.53-540-42-9643.2+2776,435-222684.16
'26/01/0564.265.461.461.8-2.4-3.746.2329,38918,9861.5518.6+5420-234+30843.2-2846,158-3512904.71
'26/01/0260.764.259.164.2+5.8+9.938.7347,63628,2081.6929.2-2,0970+52.2-2,04442.8+5576,442+3936419.95
'25/12/3153.558.452.958.4+5.3+9.9810.416,8139,5411.769.57+2,3330+331+2,66444.5+8365,885+1402484.21
'25/12/3051.75551.753.1+1.1+2.126.357,0545,2951.333.79+5720+19.1+59142.5-575,049+51082.14
'25/12/2952.653.951.952003.852,6701,8471.451.41-880-0.36-88.442+1975,106-11032.02
'25/12/2652.753.25252-1-1.892.262,1721,7241.261.14-460-15.5-61.542.1+604,909-281042.12
'25/12/2454.15652.453-1.2-2.216.647,3975,5901.324-5560-74.4-63042.1+1394,849+241322.72
'25/12/235455.65354.2+0.9+1.694.8811,1647,6951.456.08-1,0240+58-96642.5+1484,710-141082.29
'25/12/2251.75451.653.3+1.6+3.094.643,6522,5521.431.94+7300+85.1+81543.4+4344,562+81222.67
'25/12/1952.653.651.251.7-0.8-1.524.574,4873,5391.272.34-4930-0.55-49442.7+1034,128-591142.76
'25/12/1854.355.452.552.5-1.7-3.145.3512,8079,2581.386.85-8020-60.1-86243.1+764,025-411734.3
'25/12/175154.250.754.2+4.9+9.947.18,6835,5701.564.62+1,9810+16.6+1,99843.7-3163,949+412145.42
'25/12/1650.951.848.449.3-2-3.96.633,3482,9131.151.67+340-71.2-37.242-1084,265+71734.06
'25/12/155253.951.351.3-2.2-4.114.863,1383,7040.851.64-420+17.7-24.341.9-1274,373+11663.8
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
'25/12/125455.552.853.5+1.5+2.885.1914,96611,4431.318.1-3730+80.2-29341.9-2524,500+441653.67
'25/12/1151.653.551.452+0.7+1.364.097,9765,8351.374.17+7390+1.82+74142.2+3754,752+91212.55
'25/12/1051.153.350.751.3+0.9+1.795.167,6165,5331.383.93-2710+50.2-22141.6-1034,377+111122.56
'25/12/0949.6550.949.3550.4+0.8+1.613.122,7662,75511.38-130-2.68-15.741.7+234,480-81012.25
'25/12/0848.849.648.4549.6+1.15+2.372.371,5171,3761.10.75+1070-13.5+93.541.7+504,457-341092.45
'25/12/05494947.7548.45-0.35-0.722.561,3751,1051.240.66+860-4.71+81.341.6-314,407-651433.24
'25/12/0449.3550.148.2548.8-0.7-1.413.742,8682,4891.151.4-3180-3.32-32141.5-664,438-252084.69
'25/12/0348.751.448.749.5+1.25+2.595.65,4424,3551.252.73+30+5.25+8.2541.8+1904,504+312335.17
'25/12/0248.750.448.148.25-0.85-1.734.682,7011,9821.361.32+90-5.91+3.0941.8+94,314-112024.68
'25/12/0150.450.549.0549.1-2.2-4.292.832,3942,4490.981.18-460-30-7641.7-474,305-502134.95
'25/11/2850.553.95051.3+0.6+1.187.6913,47110,8061.257-7450+2.92-74241.6-1684,352+172636.04
'25/11/2747.952.147.550.7+2.75+5.749.597,8246,3971.223.92-1140+16.2-97.842.2+3064,520-1412465.44
'25/11/2649.749.747.8547.95-1.75-3.523.724,6963,7651.252.27+4910-38.1+45342.3+844,214-233879.18
'25/11/2552.753.149.249.7-3-5.697.49,7336,3541.534.94+1310-118+12.641.8-234,130-1924109.93
'25/11/2453.156.95152.7+0.1+0.1911.227,47317,4971.5714.8-1,6740-58.7-1,73341.6-2354,153+17760214.5
'25/11/2149.354.349.0552.6+2.1+4.1610.428,69519,4671.4715+3270+249+57642.9+6474,388+2534259.69
'25/11/2055.656.65050.5-1.8-3.4412.635,64219,7651.819-9020-28.9-93142.6+3763,741-2041724.6
'25/11/1949.1552.348.952.3+4.75+9.997.1521,09812,9581.6310.8+4860+118+60443.4-2453,365+26837611.2
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
'25/11/1847.149.646.347.55+0.45+0.967.0112,8248,9221.446.18-9990+38.6-96042.8+4943,610+131082.99
'25/11/175050.746.6547.1-2.5-5.048.1710,8236,8401.585.27-6570-35.9-69343.7-2143,116-133953.05
'25/11/1448.251.34849.6+2.9+6.217.0721,59111,8291.8310.9+2,7510-20.7+2,73044.2+253,330+1542286.85
'25/11/134447.543.246.7+2.4+5.429.716,4154,8211.332.95+3510+100+45141.9+4933,305-26742.24
'25/11/1244.545.9543.344.3+1.35+3.146.177,8236,0481.293.5-7880-9.28-79741.6-202,812+681003.56
'25/11/1139.943.539.8542.95+3.35+8.469.222,7584,2570.651.17-870+12.2-74.842+3152,832+18321.13
'25/11/1039.840.1539.2539.6+0.2+0.512.283653071.190.14+100+1+1142-242,517-8140.56