≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3680 家登 / K線圖(日)

3680 家登

日期: 09/18期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
533527+6+1.14%2.47%530536523
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,6258.62億2,728596股/筆530.83.9535.820.66
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)
2,06210.84億3,732552張/筆525.7+16 (+3.13%)

連續漲跌: 連3漲  ( +44.5元 / +9.11%)

財報評分: 最新57分 / 平均55分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 家登8月營收創同期新高 下半年營運續強 (Anue鉅亨 09/10 12:07)

• 【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)

• 逼近歷史新高爆「量縮退潮」！營收越好跌越慘？主力資金偷偷換手這群黑馬 (Anue鉅亨 09/09 17:10)

• 欣興捲洗產地案崩跌！張忠謀昔曝台積電成功祕密　3喊「Trust」 (ETtoday新聞雲 09/06 10:26)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 〈SEMICON〉家登先進封裝載具增長雙位數 方圓規格通吃 (Anue鉅亨 08/31 12:51)

• 〈SEMICON〉欣興涉洗產地 邱銘乾示警：台廠能賺大錢是因「西方信任」 (Anue鉅亨 08/31 12:48)

• 欣興陷產地爭議　家登董座：能賺大錢是因為西方信任你 (ETtoday新聞雲 08/31 12:28)

• 欣興陷洗產地爭議！AI供應鏈家登曝賺大錢關鍵　「西方信任你」 (ETtoday新聞雲 08/31 12:28)

• 家登看旺先進封裝雙位數成長　美國啟動製造、日本廠最快明年量產 (ETtoday新聞雲 08/31 12:24)

• 家登現金增資子公司累計達公告標準，特此公告。 (公告訊息 08/28 18:02)

• 代子公司家登創業投資(股)公司公告取得私募有價證券 (公告訊息 08/28 17:52)

• 代子公司家登創業投資股份有限公司公告董事會決議不分配盈餘 (公告訊息 08/28 17:52)

• 家登受邀參加櫃買中心與永豐金證券共同舉辦之2026年半導體展高峰論壇 (公告訊息 08/28 17:31)

• 家登估EUV Pod全年出貨增逾50% 下半年營運逐季走揚 亞利桑那新廠Q4啟動試產 (Anue鉅亨 08/27 16:59)

• 家登受邀參加證券櫃檯買賣中心所舉辦之業績發表會 (公告訊息 08/26 13:50)

• 聚焦矽智財與AI 櫃買中心邀14家上櫃精銳發表業績 力旺、家登與萬潤登場 (Anue鉅亨 08/20 11:31)

• 家登董事會決議股利分派 (公告訊息 08/13 14:07)

• 家登2026年第2季合併財務報告提報董事會通過 (公告訊息 08/13 14:02)

• 家登訂定2026年上半年度現金股利及資本公積發放現金除息基準日 (公告訊息 08/13 14:02)

• 2026年第2季合併財務報告董事會預計召開日期為2026年8月13日 (公告訊息 08/05 14:15)

• 聚焦AI供應鏈與先進封裝 櫃買自12日業績發表會26家輪番上陣秀實力 (Anue鉅亨 08/04 13:56)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 家登上半年營收41.8億元、年增22％　看好下半年續強 (ETtoday新聞雲 07/13 13:31)

• 家碩6月營收登半年高 Q3出貨估增溫 (Anue鉅亨 07/13 12:49)

• 家登Q2營收創單季新高 下半年擴大供應韓系客戶 (Anue鉅亨 07/13 12:40)

• 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)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 代子公司家登創業投資股份有限公司公告取得私募基金 (公告訊息 06/26 14:08)

• 美國安堤格里斯公司(Entegris.Inc.)，向智慧財產及商業法院提告我司「侵害專利請求損害賠償及排除侵害訴訟」，經一審法院判決我司不侵權，原告聲請上訴。 (公告訊息 06/17 17:54)

• 家碩南科三期新廠上樑 明年Q2正式投產 (Anue鉅亨 06/11 15:45)

• 〈德鑫聯盟大會〉馬斯克提TeraFab新點子 邱銘乾：真正瓶頸在EUV、不是蓋廠 (Anue鉅亨 06/09 17:34)

• 〈德鑫聯盟大會〉德鑫半導體3.0已有想法 邱銘乾：老闆們合得來為優先 (Anue鉅亨 06/09 17:33)

• 德鑫半導體聯盟擴至18家　家登董座邱銘乾點「赴美設廠風險」 (ETtoday新聞雲 06/09 14:31)

3680 家登 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共3,685日
成交價: 533元 (+6元/ +1.14%)成交張數: 1,625張成交金額: 8.62億元
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77高
近6日新高
連3漲
(+44.5元/ +9.11%)
第782高
近2日新低
第362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
533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年今年
01/02
~09/18
起算價488.5510518461542392316.5561332.522131.344-356
漲跌價+44.5+23+15+72-9+141+216.5-28+200.5+312+501.7+489-+177
漲跌幅+9.11%+4.51%+2.9%+15.6%-1.66%+36%+68.4%-4.99%+60.3%+141%+1603%+1111%-+49.7%
振幅9.62%9.31%16.3%27%38.4%65.8%97.9%61.7%104%206%1905%1361%-75%
成交張數5,0097,6452.45萬4.16萬11.7萬30.7萬50.6萬73.1萬114萬197萬369萬422萬-40.5萬
成交金額26.1億39.3億132億219億590億1,556億2,309億3,234億5,006億7,511億1.07兆1.1兆-1,964億
週轉率5.21%7.95%25.4%43.2%122%319%526%760%1188%2052%3839%4383%-421%

* 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
'26/09/18530536523533+6+1.142.471,6252,7280.68.62+65+0.37-15.5+49.930.3+342,723+4732.68
'26/09/17508535506527+16+3.135.682,0623,7320.5510.8+4740+60.7+53430.3-502,689+7692.57
'26/09/16489514489511+22.5+4.615.121,3233,1350.426.69+2800-89.2+19129.8-552,739+5622.26
'26/09/15498504488.5488.5-18.5-3.653.061,4184,0600.357.02-3930-58.1-45129.5+212,794+2572.04
'26/09/14500516492507-3-0.594.711,2182,8560.436.15-128-0.19-65.8-19429.9-82,773-27551.98
'26/09/11518524508510-25-4.672.991,7795,3460.339.13-454+9-67.6-51330-502,781-34822.95
'26/09/10567570533535-31-5.486.543,6968,0220.4620.2-8230-67.5-89130.5-92,831-471164.1
'26/09/09573573563566+45+8.641.927,89713,2230.645.1+1,854+29+119+2,00131.3-262,840+941635.74
'26/09/08534551521521-8-1.515.672,1973,8340.5711.8+86.30+83.4+17029.4-442,866-7692.41
'26/09/07528535524529+11+2.122.121,2672,5300.56.71+2660+84.1+35029.3-82,910+5762.61
'26/09/04530532504518+6+1.175.471,0892,0690.535.63+290-4.34+24.729+462,918-3712.43
'26/09/03530544512512-8-1.546.151,8723,0030.629.83+4020-57.2+34529-972,8720742.58
'26/09/02541544518520-22-4.064.82,6015,5770.4713.8+2950-185+11028.6-2842,969-16742.49
'26/09/01517542514542+49+9.945.683,0735,4450.5616.4+8870+239+1,12528.3+1033,253+14902.77
'26/08/31500516484.5493-7-1.46.31,3612,3620.586.79-29.60-58.8-88.427.4+173,150-6762.41
'26/08/28495515493500+9.5+1.944.491,7493,5560.498.8+30.4+45+72.6+14827.4-263,133+5822.62
'26/08/27488496484490.5+2.5+0.512.469381,8270.514.6+160-0.17-23.4+13627.4+103,159+3772.44
'26/08/26466491.5462.5488+26.5+5.746.281,4202,6090.546.83+5030+95.2+59827.2-133,149+16742.35
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
'26/08/25464464448.5461.5-2.5-0.543.346381,5990.42.91-28.90-1-29.926.7+53,162-3581.83
'26/08/24472488464464-7-1.495.11,0312,0060.514.9-1480-22.3-17026.7+13,157-3611.93
'26/08/21473479463471+3+0.643.428131,7580.463.84-86.70+19-67.826.8+33,156+1642.03
'26/08/20470.5471458468+7+1.522.825401,0030.542.51-39.50-12.7-52.226.9+103,153+10632
'26/08/19465474458.5461-12.5-2.643.271,0642,6640.44.94-1490-54.8-20427+73,143-6531.69
'26/08/18471.5496470473.5+2.5+0.535.521,8023,0450.598.7+284-0.1+8.89+29327.1+183,136-1591.88
'26/08/17464476463471+7.5+1.622.87211,4260.513.4+90.8-0.5-38.1+52.226.8-83,118+8601.92
'26/08/14478486.5463.5463.5-8.5-1.84.871,1862,6410.455.6-290-69.7-98.726.7-413,126-5521.66
'26/08/13460480459472+19.5+4.314.641,3702,6830.516.47+3740+61.3+43626.7+473,167+19571.8
'26/08/12452459.5450452.5+7.5+1.692.136971,2320.573.17+2170+30.4+24726.4-263,120+2381.22
'26/08/11447459445445-1-0.223.149201,5280.64.14-1040-41.5-14526.1+243,146-5361.14
'26/08/10442.5451.5442.5446+7.5+1.712.055801,1590.52.59+62.50-1.96+60.626.2-203,122+6411.31
'26/08/07455462434438.5-14.5-3.26.189061,8920.484.03-1560-9.1-16526.2+213,142-7351.11
'26/08/06445455437453+5.5+1.234.028561,4370.63.84+38.9-0.45+27.2+65.626.3-223,121+7421.35
'26/08/05442455.5442447.5+17.5+4.073.149791,7220.574.39+232-0.29-10.3+22126.3+333,143-2351.11
'26/08/04420435418430+10.5+2.54.051,1181,5860.74.77+2180-4.01+21426-713,110+5371.19
'26/08/03399427398.5419.5+20.5+5.147.148441,4830.573.53+232+1+49.2+28325.8-393,181+10321.01
'26/07/31398403.5393.5399+29.5+7.982.711,2142,0010.614.85-329+0.41+52.1-27625.5+603,220+3220.68
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
'26/07/30379.5392365369.5-15.5-4.037.011,5492,8090.555.86-257+0.6-10.4-26725.8-273,160-15190.6
'26/07/29410.5418372385-25.5-6.2111.22,6644,4110.610.3+3340-154+18026-3473,1870341.07
'26/07/28430.5433410.5410.5-40-8.884.991,4883,6350.416.24-1310-76.5-20725.6-1213,534+11340.96
'26/07/27454459.5438450.5-9.5-2.074.671,0812,2950.474.82-1220-23-14525.7-13,655-3230.63
'26/07/24468480456.5460-20.5-4.274.891,2072,9100.415.62-2200-17.2-23725.8-713,656-11260.71
'26/07/23500505475.5480.5-13.5-2.735.971,4732,7390.547.15-3690-18.5-38826+413,727-15370.99
'26/07/22499523494494+13+2.76.032,5103,8050.6612.7+7200-7.79+71326.3-2803,686-2521.41
'26/07/21447.5481445.5481+43.5+9.948.112,0694,1310.59.73+6890-4.95+68425.4-803,966+42541.36
'26/07/20466.5466.5423437.5-27-5.819.362,6174,5150.5811.6+99.1+0.1-76.5+22.824.6-1854,046-4120.3
'26/07/17495498.5464.5464.5-51.5-9.986.593,6487,5850.4817.4-1,544-0.36-224-1,76824.5+264,231-16160.38
'26/07/16520534490.5516-15-2.828.193,8135,7910.6619.5-228-0.13-3.65-23126+64,205-24320.76
'26/07/15517546497531+32.5+6.529.833,6735,1250.7219.2+195+1.36+24.5+22126.2+2504,199+21561.33
'26/07/14521527472498.5-24.5-4.6810.52,5715,2260.4912.7-532+0.42-155-68726+753,949-8350.89
'26/07/13508533490.5523+27+5.448.572,6254,3790.613.5+352+1.11+87.3+44126.5+623,874+17431.11
'26/07/09508513496496-6-1.23.399072,0690.444.57+4.620+5.44+10.126.2+273,812+2260.68
'26/07/08509512492502-5-0.993.948872,3500.384.45-1250-29.7-15526.2+53,785-5240.63
'26/07/07541545505507-28-5.237.481,6163,4270.478.42+151-79.5-69.5+1.5726.3-1413,780-5290.77
'26/07/06542556530535-4-0.744.822,2774,1380.5512.3+29.5-350+46-27426.1+403,921-21340.87
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
'26/07/03545555532539-16-2.884.142,1463,9290.5511.6+243-348+28.1-77.126.1-1613,881-13551.42
'26/07/02550557531555-3-0.544.663,1996,1630.5217.5-8.05-317+2.38-32225.8+1424,042+9681.68
'26/07/01535558532558+50+9.845.125,22310,4490.528.7+912-339+209+78225.8+2683,900+30591.51
'26/06/30500516493508+19+3.894.71,7152,3970.728.7+443-433+60.8+70.824.8+1233,632-7290.8
'26/06/29477495476489+2.5+0.513.911,0911,9070.575.32+424-338-12.6+7324.3-683,509+6361.03
'26/06/26506509478486.5-18.5-3.666.141,8954,5420.429.31+255-457-72.2-27523.9-533,577+1300.84
'26/06/25521530505505-6-1.174.891,5662,9250.548.06+13.20+9.6+22.823.6+543,6300290.8
'26/06/24523529505511-26-4.844.471,6263,8960.428.39-3720-65.4-43723.5+613,576-10290.81
'26/06/23547550529537-10-1.833.841,4832,8040.538+1070+6.13+11323.9-683,515-4391.11
'26/06/22553567540547+5+0.924.982,6724,2400.6314.7-1350+24.7-11023.8+933,583+9431.2
'26/06/18516555511542+25+4.848.513,6235,3390.6819.5+434-0.45+86.7+52023.8+533,490+5340.97
'26/06/17500521488.5517+17+3.46.51,7602,8720.618.88+1.13-33+38.2+6.2923.3+213,4380290.84
'26/06/16517518499.5500-2-0.43.691,1152,2200.55.66+33.60-55.8-22.223.3-163,417-8290.85
'26/06/15519528501502-1-0.25.371,0542,2560.475.38-290-7-12.5-30923.2+83,433+2371.08
'26/06/12500510490503+23+4.794.171,4442,3310.627.27+157-12+34.1+17923.6-243,425+21351.02
'26/06/11495.5498.5466.5480-15.5-3.136.461,5263,5610.437.36-47.30-76.5-12423.4-513,449-17140.41
'26/06/10512548495495.5-23.5-4.5310.21,7783,7740.479.14-73.30-132-20523.4-353,500+11310.89
'26/06/09511526501519+18+3.594.991,5402,7710.567.96+49.4+0.5-18.4+31.523.5-103,535+13200.57
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
'26/06/08468504468501-19-3.656.921,7873,7050.488.62+1890+1.6+19023.4-1253,545+270.2
'26/06/05530530507520-17-3.174.282,1444,4390.4811.1-4430-53.1-49723.2+983,670-850.14
'26/06/04539552533537-2-0.373.531,4032,4060.587.6-1520-26.6-17923.7+123,5720130.36
'26/06/03531552528539+12+2.284.552,1903,5730.6111.9+123+1+63.6+18823.9-1533,560+8130.37
'26/06/02543544515527-9-1.685.412,0254,4100.4610.7-25.2+18.4-59.9-66.623.7-523,713-450.13
'26/06/01554554527536-4-0.7451,7674,3730.49.48-2950-23.5-31823.7-1133,765+490.24
'26/05/29548556533540+5+0.934.31,7823,0450.599.7-371-11+17.7-36424+263,878-1050.13
'26/05/28562568530535-22-3.956.822,3195,2050.4512.7-123-16-31.3-17024.2-1923,852+15150.39
'26/05/27600601548557-27-4.629.084,1369,0710.4623.5-406-27.4-65.5-49924.3-994,044000
'26/05/26603610583589-6-1.014.542,4454,3580.5614.5+201-65.2+23.4+15924.8-14,143000
'26/05/25590615580595+27+4.756.163,9316,0380.6523.6+1,0450+50.3+1,09524.5-1254,144000
'26/05/22550581541568+24+4.417.352,4654,3330.5713.9-413-0.58+143-27023.5+3884,269-100
'26/05/21529555525544+38+7.515.932,5024,2330.5913.5-319-1.19+318-2.2523.9+1063,881-2410.03
'26/05/20513519498.5506-8-1.563.992,6904,1440.6513.6+269-24+51.6+29624.2-223,775+1250.66
'26/05/19540540503514-30-5.516.83,8246,9140.5519.8-310+31.4-75.9-35523.9+1093,797-13240.63
'26/05/18552552518544-24-4.235.993,6085,4920.6619.3+197-150+9.72+56.624.2+663,688+3371
'26/05/15592592557568-12-2.076.033,2545,3880.618.6+6690-77.1+59224-1063,622-3340.94
'26/05/14593603573580-8-1.365.13,6095,2040.6921.1-1230-16.6-14023.3+743,728-13370.99
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
'26/05/13592602563588-14-2.336.483,2765,6550.5819.1+38.4-80-33.8-75.423.4+253,654-26501.37
'26/05/12617623600602-14-2.273.733,6185,9650.6122-306+34.4-37.6-30923.4-4583,629-23762.09
'26/05/11580616579616+56+106.614,1007,9290.5224.8+1,5890+81.7+1,67123.7+1764,087+47992.42
'26/05/08590614557560-25-4.279.745,7289,3770.6133.4+38.80-70.3-31.522-1443,911-9521.33
'26/05/07584608570585+4+0.696.544,3336,0040.7225.5-433-187+20.2-60022+2114,055-4611.5
'26/05/06587604554581-1-0.178.595,5178,7400.6331.7+2030-56.7+14622.4-3473,844+5651.69
'26/05/05579602572582+18+3.195.325,3558,4060.6431.4+3600-130+23022.2-2694,191-1601.43
'26/05/04549582545564+27+5.036.897,33622,0720.3341.2+769-31.5+195+93228.4-1324,460+12611.37
'26/04/30513551511537+36+7.197.988,31514,1620.5944.2+1,6140+137+1,75127.6+5484,592+17491.07
'26/04/29487.5513479501+12.5+2.566.965,5678,2230.6827.6+3840+58.7+44325.8-34,044+2320.79
'26/04/28460491446488.5+39.5+8.8104,3387,3680.5920.7+1670+96.9+26425.4+4624,047+10300.74
'26/04/27465472435.5449-10-2.187.953,0955,7850.5413.8-323-0.14-42.1-36525.2+1233,585-15200.56
'26/04/24476482455459-9.5-2.035.764,2947,6380.5620-677+0.11-49.7-72725.4+2293,462+1351.01
'26/04/23504505453468.5-26.5-5.3510.55,3319,6070.5525.5+359+1.7-122+23826+93,233-13341.05
'26/04/22503519490495-8-1.595.774,4548,5870.5222.4-636+0.49-102-73725.7+2713,224-3471.46
'26/04/21488514470503+30+6.349.39,11312,7290.7244.9-2460-116-36226.1-1532,953-1501.69
'26/04/20436.5473430473+43+10104,3546,2030.720.1+459-1.3+144+60126+5063,106+22511.64
'26/04/17423435418.5430-5-1.153.793,4746,4370.5414.9-846-0.2-18.6-86525.5+1692,6000291.12
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
'26/04/16412436410435+33+8.216.477,67210,1480.7632.5+2,174-264+29.1+1,93926.1+1352,431+22291.19
'26/04/15412414393402-2.5-0.625.192,2953,9800.589.18-551-76+16.4-61023.7+1742,296-170.3
'26/04/14387.5409377404.5+23+6.038.394,7235,7480.8218.7-430-413+160-68324.1+1062,122-180.38
'26/04/13387.5387.5380.5381.5-9-2.31.791,7573,4640.516.71-8860-13.2-89924.4+882,016+290.45
'26/04/10419428386390.5-27-6.4710.13,8896,4790.615.4-1,054-234-108-1,39525.1+1831,928-870.36
'26/04/09408423.5397.5417.5+13+3.216.431,9823,1230.638.24+4120+20.3+43325.9+511,745+7150.86
'26/04/08385405385404.5+27.5+7.295.311,7112,6040.666.81+3740+146+52025.4-511,694-280.47
'26/04/07381385.5372.5377+2+0.533.478741,4140.623.3-97+0.5+36.7-59.825-41,745+5100.57
'26/04/02380388375375-2-0.533.459311,6310.573.53-1630-7.82-17125.1+361,749050.29
'26/04/01388.5390.5377377+0.5+0.133.591,1071,4340.774.24-2990-12.3-31125.2+251,713-150.29
'26/03/31396399374.5376.5-19.5-4.926.199742,9930.333.73-2930-16.1-30925.5-231,688+160.36
'26/03/30400.5401388396-14-3.413.179852,1800.453.89-2750-12.3-28725.7+341,711050.29
'26/03/27400411392410+6+1.494.79461,8160.523.8+1.99-53.6-20.2-71.925.9+21,677+550.3
'26/03/26420.5431.5404404-8.5-2.066.672,2853,3580.689.58+431-0.36-89.6+34125.9-851,675000
'26/03/25395415395412.5+26.5+6.875.181,5262,6620.576.22+610+10.7+95.1+71625.4+71,760000
'26/03/24414.5423386386-17-4.229.181,8323,3290.557.36-3970-72.8-47024.7+141,753000
'26/03/23380413376403+11+2.819.441,3482,4980.545.4+327-27+142+44225+41,739000
'26/03/20395405390392-1-0.253.828481,4980.573.37-3.7-56.9+68.8+8.2324.6+121,735-500
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
'26/03/19400405390.5393-13-3.23.578202,0290.43.24+42-207-83.2-24824.6+391,723-650.29
'26/03/18386.5409386406+25+6.566.041,7072,8400.66.86-18.80+172+15424.5+971,684+4110.65
'26/03/17385390.5381381+2+0.532.514759590.51.82-110-10.1-21.124.5-131,587-570.44
'26/03/16379.5385375.5379-2-0.522.496091,1780.522.31-1350+20.2-11524.4-91,6000120.75
'26/03/13382.5383372381-3-0.782.869151,2750.723.46-57.30+7.02-50.324.5-71,609-3120.75
'26/03/12391391381.5384-6-1.542.445321,1990.442.05-290-16.8-45.824.6+81,616-1150.93
'26/03/11382392.5382390+14+3.722.795891,1200.532.3+1200+20.8+14124.6-431,608+3161
'26/03/10378382.5372.5376+11.5+3.162.747311,3100.562.76+59.4+0.2+26.7+86.324.6+151,6510130.79
'26/03/09360.5370357364.5-31.5-7.953.281,0312,2620.463.73-1280-33.4-16224.5-681,636-15130.79
'26/03/06396400391396-4-12.254981,0380.481.97+330-57.2-24.224.6-321,704+1281.64
'26/03/05391.5409386.5400+27+7.246.031,6912,3520.726.7+1690+81.9+25124.6-741,736+9271.56
'26/03/04400400371.5373-31.5-7.797.051,3803,2990.425.24-2150-77.3-29224.4+291,810-4180.99
'26/03/03414.5428404.5404.5-10-2.415.679101,9520.473.75+92+0.05-52.2+39.824.5+201,781-5221.24
'26/03/02415.5423410414.5-11-2.593.069491,9070.53.95+2040-30.8+17324.4-721,761+1271.53
'26/02/26426435419425.5+2.5+0.593.781,5822,6210.66.77-166-100+34.5-23224.2+281,8330261.42
'26/02/25418427.5416423+6.5+1.562.761,4162,2680.625.97+4480+36.8+48524.3-291,8050261.44
'26/02/24411.5420407416.5+7+1.713.179871,6260.614.09+201-110-36.2+5523.8+251,834+1261.42
'26/02/23400416.5392409.5+17+4.336.241,2982,1960.595.3+221-90+155+28623.6-81,809-44251.38
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
'26/02/11405405391.5392.5-12-2.973.341,0212,8180.364.03-293-18-15.2-32623.3-351,817+7693.8
'26/02/10407408.5402.5404.5-3-0.741.475741,1890.482.32+200-39.3-19.223.6-111,852-1623.35
'26/02/09405418.5405407.5+14.5+3.693.441,1481,8320.634.72+3940+46.5+44123.5-561,863-1633.38
'26/02/06400.5404388393-7.5-1.8741,4123,0080.475.58-1010-21.2-12223-31,919-6643.34
'26/02/05410410400.5400.5-13-3.142.37531,5170.53.04+120-25.3-13.322.9-171,9220703.64
'26/02/04404413.5403413.5+7+1.722.586421,1020.582.64+1960-10.9+18522.8-291,939-1703.61
'26/02/03416418.5404406.5+1.5+0.373.581,0231,5600.664.18+1240-41.9+82.622.6-51,968+1713.61
'26/02/02397410397405+2.5+0.623.231,4082,0770.685.7+4100-44.9+36522.4-1661,973+7703.55
'26/01/30414417.5396402.5-12-2.95.192,1874,4580.498.79+568-103-146+32022-1112,139-7632.95
'26/01/29454454413414.5-41-995,0769,4380.5421.5-921+50.4-231-1,10121.4-3052,250-7703.11
'26/01/28445462443455.5+13.5+3.054.33,5795,3110.6716.2+57.4-56.1+152+15422.1+1622,555+1773.01
'26/01/27441.5444435442+5+1.142.061,0261,9050.544.51+213-41-5.24+16621.9-312,393+1763.18
'26/01/26441446433437-3.5-0.792.951,6512,7500.67.23-246+2-44.8-28921.7+412,424-2753.09
'26/01/23442449434440.5+3+0.693.432,3863,6100.6610.6+121-10+82.5+19421.9-212,383+6773.23
'26/01/22438442.5432437.5+9.5+2.222.451,8672,6300.718.16+4400+28.9+46921.8-892,404+5712.95
'26/01/21429443.5427.5428-5.5-1.273.692,0323,2170.638.83+233-59.2-42.3+13221.3-382,493-5662.65
'26/01/20425.5442421433.5+10.5+2.484.962,8014,0010.712.2+594-62.2+43.5+57620.9-662,531-13712.81
'26/01/19424.5428418.5423-3.5-0.822.231,4202,6850.536+296+13-52+25720.2+72,597+1843.23
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
'26/01/16439.5450424426.5+5.5+1.316.185,1676,4400.822.4+262+80-229+11319.8+152,590+16833.2
'26/01/15425427413421-3-0.713.32,3103,5600.659.68+538-44-15.3+47919.4+372,575+6672.6
'26/01/14431440423424-1.5-0.3541,9622,9390.678.42+76-74-9.56-7.618.8-432,5380612.4
'26/01/13431433420425.5+0.5+0.123.062,3323,2490.729.93+440+7.38+51.418.7-112,581+2612.36
'26/01/12420.5426412425+17+4.173.432,6994,0660.6611.4-1390+45.7-93.518.6+172,592+2592.28
'26/01/09413.5419397408-5.5-1.335.322,7464,5550.611.1+2880-43.2+24518.6-902,575-3572.21
'26/01/08419437.5413.5413.5-5.5-1.315.733,7927,3300.5216.1-2700+36.9-23418.3+1292,665-4602.25
'26/01/07425.5428.5416419-9-2.12.923,9946,1900.6516.8-337+573-127+10918.6-522,536-12642.52
'26/01/06410448404428+20+4.910.89,54012,8040.7540.7+1.19+1,158+127+1,28718.9-7832,588+26762.94
'26/01/05395.5408395408+37+9.973.57,06911,7040.628.5+1,181+1,057+170+2,40818.8+3113,371+19501.48
'26/01/02356.5387356371+15+4.218.715,6117,8050.7221.1+970+520+142+1,63217.6-243,060+9311.01
'25/12/31356366350356+3.5+0.994.543,4784,9210.7112.4-341+534-63.4+13016.5+2173,084-3220.71
'25/12/30337353335.5352.5+15.5+4.65.193,6124,4160.8212.6+625+535+116+1,27516.8-172,867+18250.87
'25/12/29331349.5329337+10+3.066.273,2294,1520.7811.1+507+542-50.4+99916-1862,884070.24
'25/12/26316.5328.5313327+12+3.814.921,3042,0790.634.22-113+324+76.8+28815.4-573,070+170.23
'25/12/24317321314.5315002.064741,6320.291.5-83-1-5.12-89.115.5+63,127060.19
'25/12/23324324.5314315-6-1.873.279532,3170.413.02-2440-22.8-26715.5+343,121060.19
'25/12/22324325321321+1+0.311.253908060.481.26-1210+11.3-11015.6+253,087-160.19
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
'25/12/19323.5325.5318320002.349731,3480.723.13+139-1-9.82+12815.7-2563,062+170.23
'25/12/18326328319.5320-10-3.032.581,1062,3010.483.57-1750-76.9-25215.403,318-360.18
'25/12/17338340.5329.5330-4-1.23.291,1791,8420.643.93-3210+27.5-29415.4-33,318+490.27
'25/12/16349.5351330334-18.5-5.255.962,5944,1500.628.78-1,0690-171-1,24015.5+1593,321+250.15
'25/12/15347.5359345352.5+4+1.154.022,2023,2840.677.76-2780+55.2-22316.3+773,162-130.09
'25/12/12346355.5345348.5+4.5+1.313.051,7152,5850.666.02+1560+69.2+22516.6-203,085+140.13
'25/12/11346356344344+4+1.183.533,1834,4550.7111.2+227-1.45-34.8+19016.4+1193,105+330.1
'25/12/10345351.5340.5342+4+1.183.251,6422,0670.795.67+2580+53.6+31216.2-1022,986000
'25/12/09346347337.5338-6.5-1.892.767851,2400.632.67-2450+28.6-21615.9+703,088000
'25/12/08338346.5338344.5+5+1.472.57501,0440.722.58+3130+4.74+31816.1+243,018000
'25/12/05342.5344.5336339.5-5-1.452.477671,5470.52.6-4230+38.3-38515.7+782,994-1000
'25/12/04342346.5338.5344.5+4.5+1.322.359311,2590.743.2+2550-22.7+23216.1-22,916-3100.34
'25/12/03342342.5338340+2+0.591.333056000.511.04+240-3.18+20.815.9+132,918-6130.45
'25/12/02340343.5338338+2+0.61.645238360.631.78+1770+23.7+20115.8-512,9050190.65
'25/12/01343.5347334.5336-6.5-1.93.657701,2670.612.61-360+0.8+12.3-34715.6+672,956-1190.64
'25/11/28342345338.5342.5+5.5+1.631.931,1001,7370.633.77+4980+4.57+50316-372,889+1200.69
'25/11/27343356333337-6-1.756.712,8984,0820.719.92+18.10+43.1+61.215.5-352,926+1190.65
'25/11/26350352.5340.5343-6-1.723.441,5422,5750.65.33-4510+6.59-44415.5+1192,961-5180.61
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
'25/11/25345362342.5349+14+4.185.824,4866,2380.7215.9+1,7810+173+1,95416-1702,842-23230.81
'25/11/24329.5335325335+8.5+2.63.065301,3040.411.75-2.230-19.9-22.214.1+23,012+3461.53
'25/11/21335339324.5326.5-17.5-5.094.221,1632,1570.543.85-3450-141-48614.1+863,010+8431.43
'25/11/20338346.5334.5344+11.5+3.463.611,1111,6100.693.78+366-0.46+96.7+46214.4-272,924+1351.2
'25/11/19330.5339327332.5+2.5+0.763.647821,1330.692.6+70+94.5+10214-92,951-6341.15
'25/11/18339341.5328.5330-8-2.373.858951,5110.592.98-236-6.64-31.4-27414+712,960-59401.35
'25/11/17344351.5337338-2.5-0.734.268411,4830.572.89-35.40+77.3+4214.2+122,889+1993.43
'25/11/14339346336.5340.5-5.5-1.592.757251,1980.612.47-900-68.4-15814.3-52,877-131983.41
'25/11/13333347327.5346+13.5+4.065.861,0411,8380.573.54+1050+91.6+19714.4-242,882-322297.95
'25/11/12336336.5331332.5-0.5-0.151.653888180.471.29-1370-15.7-15314.2+212,906-502618.98
'25/11/11343350332333-7-2.065.299741,7050.573.33-470-44-9114.4+1472,885-331110.8
'25/11/10335348.5334340+12+3.664.421,1612,0170.583.96+1760+44.4+22014.4-142,738+131411.5
'25/11/07323331320328-0.5-0.153.355921,2360.481.93+20-4.55-2.5514.2+62,752-2631311.4
'25/11/06333.5334328328.5-2-0.611.823751,1840.321.24-1060+11.2-9514.1+292,746-233912.3
'25/11/05332337327.5330.5-9.5-2.792.797331,5280.482.43-1400-55.4-19514.1+142,717-134112.6
'25/11/04349.5353.5340340-10-2.863.869361,7920.523.24-390+6.69-32.314.2-42,703034212.7
'25/11/03355355344.5350-3-0.852.971,1872,1000.574.15-2190+1.37-21814.2+212,707-334212.6
'25/10/31339353.5336353+15+4.445.182,5143,8530.658.81+1,2160+24.8+1,24114.4-972,686+1334512.8
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
'25/10/30336340327.5338+3.5+1.053.741,1181,8250.613.74-61.10+5.71-55.413.1-12,783+333211.9
'25/10/29327.5336.5325.5334.5+9.5+2.923.389213,5260.263.06+880-5.97+8213.2+42,784+332911.8
'25/10/28326.5328321325+2+0.622.174641,6510.281.51+7.020-4.75+2.2613.1+132,780+332611.7
'25/10/27333.5334.5317.5323-5-1.525.181,2422,1170.594.01+286-1-48.6+23613+242,767-1832311.7
'25/10/23338.5343.5327.5328-9.5-2.814.749171,9090.483.04-103-140-26.7-27012.7+122,743+134112.4
'25/10/22342342335.5337.5-4.5-1.321.95371,1360.471.81-86-0.2-13.6-99.812.8-222,731-734012.4
'25/10/21340.5346340342+2+0.591.766141,1090.552.11+960+27.4+12312.8-712,753-234712.6
'25/10/20340.5345336.5340+1+0.292.515119470.541.74+68-49-7.55+11.512.7+12,824-934912.4
'25/10/17341346339339-6.5-1.882.037031,4090.52.41-1400-23.7-16412.6-12,823+735812.7
'25/10/16336.5345.5332.5345.5+8+2.373.851,4012,3180.64.75+16-0.32+10.3+2612.8+562,824+435112.4
'25/10/15324337.5319.5337.5+17.5+5.475.627892,1560.372.6+63-0.52+43+10512.7+152,768-1334712.5
'25/10/14337.5343318.5320-12.5-3.767.371,2192,4930.494+98-140-26.1-68.112.6+92,753-836013.1
'25/10/13316335315.5332.5-6.5-1.925.758501,7690.482.78+1220-43.8+78.212.5-842,744-536813.4
'25/10/09347.5348339339-4-1.172.626461,4090.462.2-28-1-17.1-46.112.4-122,828-637313.2
'25/10/08348348341343-7-226741,4800.462.31-50+1-19.6-68.612.4-82,840-537913.3
'25/10/07357361348.5350-4-1.133.531,2021,9950.64.23-2600-40-30012.4+222,848-438413.5
'25/10/03342355342354+13+3.813.811,8632,8300.666.54+607-0.2+57.6+66412.6-802,826+738813.7
'25/10/02349.5349.5341341-0.5-0.152.498341,3750.612.86-36.90-0.71-37.612-42,906-838113.1
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
'25/10/01345.5356341.5341.5-3-0.874.211,3542,3460.584.71-117+1-25.4-14212-442,910-138913.4
'25/09/30342357341344.5+6.5+1.924.732,0562,8750.727.16-213+1+11.5-20112.1+372,954-2139013.2
'25/09/26356356336.5338-18-5.065.482,2293,7050.67.64+253+1-73.4+18112-1292,917-441114.1
'25/09/25356363.5351356-2-0.563.491,3012,2210.594.65-81.8+4-37.6-11511.8-443,046041513.6
'25/09/24350360343358+5+1.424.822,9124,0860.7110.2+87.4+1-31.1+57.311.9-773,090+3341513.4
'25/09/23366.5371.5352353-11-3.025.364,3726,8730.6415.7-512-0.32-192-70411.9-553,167-238212.1
'25/09/22333365328.5364+32+9.64116,97913,8680.524.6+596+62+85.8+74312.3+873,222+4838411.9
'25/09/19320336.5316.5332+15.5+4.96.323,9397,7590.5113+70.9-1.39+238+30811.6+783,135+3433610.7