≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3661 世芯-KY (還原股價) / K線圖(日)

3661 世芯-KY

日期: 09/24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
37703760+10+0.27%1.86%373037853715
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,13642.71億9,630118股/筆37585.3952.35-6.24
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)
1,78367.44億12,506143張/筆3783+45 (+1.21%)

連續漲跌: 連5漲  ( +475元 / +14.42%)

財報評分: 最新66分 / 平均61分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 高價股節前洗牌！信驊一度失守2萬　健策漲停刷天價超車大立光 (ETtoday新聞雲 09/23 11:55)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 世芯-KY除息公告-結匯匯率 (公告訊息 09/17 18:11)

• 富時指數季度調整9／18盤後生效　2.8兆元被動資金版塊挪移 (ETtoday新聞雲 09/13 15:24)

• 快訊／台股收盤大跌755.64點　台積電跌40元至2410 (ETtoday新聞雲 09/11 13:37)

• 快訊／台股大跌近千點、46k失守　千金股世芯-KY摔跌停 (ETtoday新聞雲 09/11 11:33)

• 輝達砸35億美元認購聯發科ECB、SEMICON登場、0050換股名單出爐 本周大事回顧 (Anue鉅亨 09/05 10:20)

• 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)

• 〈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)

• 投信史上最大罰單！國泰共挨罰600萬　金管會揭3防線嚴重失靈 (ETtoday新聞雲 09/01 18:24)

• 快訊／國泰投信「郭明鑑」風暴共罰600萬元加處警告　3業務遭限縮 (ETtoday新聞雲 09/01 16:07)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 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)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• 「不配息0050」換股！規模千億009816增刪3檔　砍世芯納群創 (ETtoday新聞雲 08/18 17:40)

• 世芯-KY調整2026年現金股利配息率 (公告訊息 08/18 15:52)

• 說明媒體報導 (公告訊息 08/17 14:03)

• 兩大資金買盤推動標普500創新高！台股欲小不易，關鍵選股清單！ (Anue鉅亨 08/17 08:30)

• 〈世芯法說〉下一代2奈米晶片價量齊揚 2027年底量產、營收有上修空間 (Anue鉅亨 08/14 16:41)

• 〈世芯法說〉Q2獲利寫同期新高 每股大賺20元 (Anue鉅亨 08/14 16:29)

• 代子公司Alchip Investment Inc.公告取得 ACHI CAPITAL PARTNERS FUND L.P.(II)(名稱暫定) (公告訊息 08/14 16:13)

• 世芯-KY董事會決議配息基準日 (公告訊息 08/14 14:18)

• 世芯-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/14 14:01)

• 〈台股開盤〉台積電熄火聯發科、鴻海挺身 漲逾300點衝高至46402點 (Anue鉅亨 08/14 09:37)

• 『被動』抄底成功！華新科⊕、國巨、世芯-KY (Anue鉅亨 08/11 17:44)

• 大盤橫盤驚見分化！法人暗中「賣老龍頭、轉進新主流」？AI供應鏈輪動關鍵！ (Anue鉅亨 08/11 17:44)

• 世芯-KY 2026/8/14 召開線上法人說明會 (公告訊息 08/11 14:37)

• 陸行之點名半導體7月營收「13好9壞」　8大產業成長加速 (ETtoday新聞雲 08/11 10:46)

• 〈台股開盤〉電子權值股營收行情熄火 回攻4萬5乏力一度跌逾200點 (Anue鉅亨 08/11 10:33)

• 世芯-KY取得供營業用機器設備公告 (公告訊息 08/06 17:20)

• 世芯-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/06 14:59)

• Bernstein逆勢看多AI！上調伺服器、AI晶片出貨預測、稱2026年是ASIC轉折年 (Anue鉅亨 08/05 17:50)

• 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)

• 陳祖培回鍋掌國泰世華銀董座　強化內控內稽拚第1 (ETtoday新聞雲 07/17 15:59)

• 融資大清洗！強勢股補跌就是落底訊號？台股警戒線失守該逃命還堅守 (Anue鉅亨 07/14 18:01)

• 台股盤中創史上第六大跌點 11檔千金股觸及跌停板 (Anue鉅亨 07/14 14:30)

• 日韓股翻紅！台股尾盤回血千點收跌642點　台積電跌20元至2420 (ETtoday新聞雲 07/14 13:37)

• 高價股6檔觸跌停　股王信驊抱1張失血122萬 (ETtoday新聞雲 07/14 11:14)

• 郭明鑑風暴燒出內控破口！金管會出手　函令投信業做好2件事 (ETtoday新聞雲 07/10 06:00)

• 〈台股盤前〉大盤重挫224點失守46,600 資金急轉功率半導體 CCL、被動元件同步跌停 (Anue鉅亨 07/07 09:33)

• 國泰金減少董事兼任　銀行駐悠遊卡法人代表改派副總陳冠學接任 (ETtoday新聞雲 07/07 00:25)

• 國泰金減少董事兼任　駐悠遊卡法人代表改派副總陳冠學接任 (ETtoday新聞雲 07/07 00:25)

• 獨／國泰蔡姓3兄弟家廟聯名匾曝光　香火鼎盛挺過金控25年大危機 (ETtoday新聞雲 07/05 10:40)

• 獨／國泰金25年大危機　蔡家小王子家廟求轉運 (ETtoday新聞雲 07/05 10:40)

• 郭明鑑兼職風暴擴大　國泰金集團今遭金檢 (ETtoday新聞雲 07/02 19:21)

• 跟對人、買對股!!長廣⊕、中美晶、世芯⊕ (Anue鉅亨 07/02 17:42)

• 半導體「普漲黃金期」已過！大摩點名擁抱這幾檔龍頭、警惕4台廠估值泡沫 (Anue鉅亨 07/02 16:33)

• 台股狂殺千點急拉收跌274點　台積電跌40元收2465 (ETtoday新聞雲 07/02 13:37)

• 千金股世芯傳獲亞馬遜獨家自研晶片訂單　股價攻漲停 (ETtoday新聞雲 07/02 13:29)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3661 世芯-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共2,907日｜股價已還原
成交價: 3770元 (+10元/ +0.27%)成交張數: 1,136張成交金額: 42.7億元
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125高
近10日新高
連5漲
(+475元/ +14.4%)
第1495低
近126日新低
第946高
近23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

｜股價已還原
結算價
3770元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年20年今年
01/02
~09/24
起算價36653295405538354197304133842148255585625.4--3483
漲跌價+105+475-285-65-427+729+386+1622+1215+2914+3745--+287
漲跌幅+2.86%+14.4%-7.03%-1.7%-10.2%+24%+11.4%+75.5%+47.6%+340%+14766%--+8.25%
振幅7.64%17.3%17%27.5%53.5%103%92.7%178%150%593%21979%--90%
成交張數6,5171.34萬2.9萬5.51萬15.2萬29.6萬54.3萬120萬180萬391萬971萬--40.2萬
成交金額247億489億1,039億2,098億5,805億1.16兆1.99兆3.9兆5.68兆7.87兆9.38兆--1.52兆
週轉率7.56%15.5%33.6%63.9%176%343%630%1395%2085%4541%11269%--467%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/243730378537153770+10+0.271.861,1369,6300.1242.7-131-19-5.24-15550.4-95,732-4230.4
'26/09/233790384537153760+45+1.213.51,78312,5060.1467.4+121-4+0.57+11750.7+755,741+1270.47
'26/09/223760395036703715+50+1.367.643,59821,7240.17136+191+1+57.5+24950.6-2295,666+5260.46
'26/09/213700370035803665+125+3.533.391,76112,2680.1463.9-186-28+62-15250.3+555,895+3210.36
'26/09/183390354033803540+245+7.444.865,09415,5440.33179+2,544-2,126+80.4+49850.9-585,840+15180.31
'26/09/173365343032603295-50-1.495.083,20822,9900.14107-411-364+28.4-74647.9+1225,898-130.05
'26/09/163385340033103345-10-0.32.681,98717,7320.1166.8-441-36-24.8-50248.2+815,776040.07
'26/09/153535359033353355-235-6.557.12,70040,5480.0792.9-133-154-77.5-36548.7-775,695040.07
'26/09/143410365534103590-60-1.646.712,09917,7100.1275+3310-32.9+29848.8-1175,772-540.07
'26/09/113870387036503650-405-9.995.435,59558,3650.1208-2,000-4-176-2,18048.4-1235,889-2690.15
'26/09/103880407538154055+150+3.846.662,29812,4980.1890.9+28.6-21+76+83.550.4+436,012+29350.58
'26/09/093985399038503905-125-3.13.473,25425,3610.13127-526-41.1-24.3-59250.6-2845,969+460.1
'26/09/084090410539854030-10-0.252.971,6218,6510.1965.2-47.4-72-13.6-13351.1+186,253-120.03
'26/09/074175418040004040-180-4.274.273,20518,7650.17131-258-153+6.34-40551.4+1816,235-130.05
'26/09/044155427541104220+170+4.24.071,7578,2840.2173.7+185+2+67+25451.6-56,054+240.07
'26/09/034210426040104050-115-2.7661,87711,3500.1777.9-103+33-113-18351.4+2176,059+220.03
'26/09/024227427741484167-74.4-1.753.041,63210,7370.1569.2-42.8+127+37.1+12151.5-655,842000
'26/09/014202431641384242+198+4.914.422,52116,8580.15108+145+55.5+94.5+29551.6-775,907000
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
'26/08/313984405338704043+9.92+0.254.552,0418,2930.2582.1+71.1+117+27.4+21651.4-1745,984-100
'26/08/283880407338254033+193+5.046.462,03012,6030.1681.4+375+18+115+50751.2-966,158-1310.02
'26/08/273939396438403840-89.3-2.273.161,51310,7260.1459.4-198-3.03-46.9-24850.9+526,254-16140.22
'26/08/263825401438003929+94.3+2.465.562,37512,2730.1994.4-135+1+112-22.751.1+146,202-2300.48
'26/08/253671384536373835+129+3.485.621,2366,4900.1946.6+91.6+43+58.5+19351.2+46,188+1320.52
'26/08/243701376636513706+34.7+0.953.111,1375,7360.242.4-28-1.01-6.63-35.651.1-106,184-1310.5
'26/08/213711376136423671-49.6-1.333.21,3887,9180.1851.6-214-0.03+2.66-21151.1-256,194-2320.52
'26/08/203661378536273721+119+3.314.411,9027,8710.2471.2+37.9+5+34.3+77.151.4-96,219+3340.55
'26/08/193557370135573602-84.3-2.293.91,95116,5470.1271-567+14+14.8-53851.3+1486,228-17310.5
'26/08/184073410336513686-342-8.511.23,98333,4650.12153-326-66-88.3-48052.3-966,080-4480.79
'26/08/174316445540294029-149-3.5610.24,61919,1310.24194+219-233-66-80.352.8-406,176-7520.84
'26/08/144192449541484177+19.8+0.488.353,60118,3690.2156+746-277+70.1+53952.5-756,216-7590.95
'26/08/134068419240584158+134+3.333.332,86912,2240.23119+628-281+19.3+36651.7-736,291-18661.05
'26/08/123929406839194024+99.2+2.533.792,0308,6460.2381.9+328-7+2.7+32351-76,364-29841.32
'26/08/113969411838953924+154+4.085.924,65921,2320.22188+722-327+66.6+46250.7-166,371+651131.77
'26/08/103820392436373771+84.3+2.297.813,27314,1920.23124-60.2+9+5.33-45.849.9+3516,3870480.75
'26/08/073637381535773686+54.6+1.56.562,27810,2620.2285-40-13+22.8-30.250+1036,0360480.8
'26/08/063592369135523632+49.6+1.393.881,7887,1480.2565.4+128+8+19.8+15650-535,9330480.81
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
'26/08/053522367134633582+218+6.496.192,01412,2560.1672.5+268+7+41.3+31749.8+105,986+6480.8
'26/08/043240338431753364+139+4.316.461,6107,8130.2153.6-37.3+9+16.4-11.949.5+1235,976+3420.7
'26/08/033046325030263225+189+6.217.351,9708,3200.2463.3+9.18+1+26.5+36.749.6+275,853+14390.67
'26/07/313036303629223036+273+9.874.133,2509,4800.3498.6-397+26+47.8-32349.5+2265,826+5250.43
'26/07/302659295226102763-19.8-0.7112.33,15711,3530.2889.4-139-23+6.26-15650-535,600-2200.36
'26/07/292977303127832783-308-9.958.033,14727,0150.1290.8-551-52-21.2-62450.1-1895,653-18220.39
'26/07/283230323030913091-342-9.974.051,94620,9810.0961.8-349+0.31-33.2-38250.8-835,842-4400.68
'26/07/273359344332603433+54.6+1.625.431,4597,2340.249.3+63.3+2+12.2+77.551.2-145,925+1440.74
'26/07/243393353733543379-104-2.995.271,72812,3590.1459.5-137-43-13-19351.3+525,9390430.72
'26/07/233562360234683483-79.4-2.233.761,28610,3720.1245.5-254-20+3.62-27151.4+355,887-3430.73
'26/07/223617369135523562+99.2+2.874.011,5588,6150.1856.7+28.4-0.06-4+24.351.8-195,852+5460.79
'26/07/213423352233793463+124+3.714.311,4686,7970.2251.2-245+3.6+38.9-20351.9+815,871-1410.7
'26/07/203453347332203339-114-3.37.332,06112,0220.1769.3+325+22-31.5+31652.2-1885,790+3420.73
'26/07/173557362734533453-288-7.694.642,16323,4200.0977-296+7.03-72.4-36251.8-765,978-11390.65
'26/07/163671379036223741+34.7+0.944.551,5488,6910.1857.8+21.1+11.1+29.9+62.152.1+136,054-12500.83
'26/07/153721375635973706+9.92+0.274.32,78919,1890.15104-14.1-202+2.22-21452.2-516,041-26621.03
'26/07/144058406836963696-407-9.929.073,38226,8020.13128-522-70.8-91.6-68452.4-1116,092+26881.44
'26/07/134197426740584103-74.4-1.784.991,5177,3310.2163.2-121+12.5-34.8-14353.2+566,203+2621
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
'26/07/094073432640734177+144+3.576.271,5177,4310.264.6+141+27+14.1+18253.5-506,147+2600.98
'26/07/084053405339344033+29.8+0.742.971,6228,4560.1965.4-369+30.2+13-32653.5+1106,197-22580.94
'26/07/074217432639944004-179-4.277.951,86714,3640.1377.9-35-1-70-10653.9-1036,087+7801.31
'26/07/064664466441774182-432-9.3510.52,25327,2930.0899-421+3.09-98.9-51749.4+576,190-17731.18
'26/07/034842485245944614-243-5.015.312,93620,2160.15139-548+43.9-73.4-57749.9+2346,133-25901.47
'26/07/024267485742474857+442+1013.84,41026,4030.17204-331+28+196-10753+1605,899+401151.95
'26/07/014167442041434416+268+6.466.71,83110,8020.1779.2+96.5+28+53.1+17853.5+185,739+10751.31
'26/06/304118429140194148+193+4.896.91,8758,8720.2178.8+44.3+1+65.9+11153.4+465,721-4651.14
'26/06/293870398438603954+114+2.973.231,2916,5800.251.1+216+14+9.62+23953.3-635,675-1691.22
'26/06/264103413838403840-357-8.517.092,69125,8170.1108-150+1.82-76.7-22453.4+285,738-2701.22
'26/06/254316442541034197-99.2-2.317.512,08113,0510.1688.8-311-49.2-13.3-37453+845,710-2721.26
'26/06/244282431141874296-44.7-1.032.861,2318,0550.1552.7-134-9.3+23.4-12053.2+265,626+1741.32
'26/06/234376449041824341+49.6+1.167.172,23912,4190.1897.9+61.2-135+30.2-43.553.3+695,600+3731.3
'26/06/224475454442524291-54.6-1.266.742,38214,8660.16104-527+7-0.11-52053.3+1405,5310701.27
'26/06/184287449542374346+59.5+1.396.022,34211,7840.2103-3.88-38.2+71.9+29.853.7+685,391+1701.3
'26/06/174232435141624287+4.96+0.124.41,6049,5720.1768.8-213+1.97+31.8-18053.6+715,322-2691.3
'26/06/164301430141924282+64.5+1.532.591,2816,2330.2154.9+24.9-35+1.63-8.4953.8+335,251+3711.35
'26/06/154247434642074217+144+3.533.411,2927,1810.1855.4-126+9+24.5-92.353.8+565,218+1681.3
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
'26/06/124262426240734073+44.7+1.114.681,3277,0360.1955.4-49.4-2.02+10.8-40.654+765,162+1671.3
'26/06/113969403338204029+19.8+0.55.322,10215,4670.1483.5-85.5-85-37.4-20853.9+55,086-8661.3
'26/06/104217423739844009-208-4.9461,47413,5040.1161.3-60.9-6-58-12553.9+65,081-5741.46
'26/06/094153423240834217+79.4+1.923.61,2616,8280.1853-174+6+14.2-15454+115,075+3791.56
'26/06/083870414838654138-114-2.686.651,49112,6200.1260.3+5.54+13-32.3-13.854.3-845,064+6761.5
'26/06/054291440641034252-54.6-1.277.031,62313,7760.1269.6-53-110-18.1-18154.2+645,148-7701.36
'26/06/044495452043014306-253-5.554.791,54420,3940.0868.4-3.35-230-17.1-25054.2-445,084-7771.51
'26/06/034564464944954559+19.8+0.443.391,1717,8500.1553.8-129+1.98-2.5-12954.2+355,128+1841.64
'26/06/024832483244654540-278-5.777.622,07719,2760.1196.7-316-27-43.9-38754.3-275,093-7831.63
'26/06/014450481744164817+437+9.979.172,42517,5170.14115+231+3+16.6+25154.6+145,120+7901.76
'26/05/294435454042824381+114+2.676.052,19910,8170.297.4-39.4+3.01+17.6-18.854.4+545,106+2831.63
'26/05/284495454041974267-198-4.447.672,42128,0070.09106+182-224-77.6-12054.6-705,052-5811.6
'26/05/274748480744254465-139-3.028.32,52925,2890.1117+200-182-41.5-2354.2+225,122+1861.68
'26/05/264907491746044604-258-5.316.431,91624,3480.0890.6-292-81-1.74-37454+1125,100-2851.67
'26/05/254981501148624862+4.96+0.13.061,58411,3040.1478.6-210-25+12.4-22354.4+1114,9880871.74
'26/05/224917492247134857-9.92-0.24.281,64813,4070.1280.2-179+5+10.4-16354.7-24,877-1871.78
'26/05/214961501148124867+303+6.634.351,71910,4050.1785-127+38+51.7-37.354.7+1074,879-1881.8
'26/05/204480463444204564+169+3.844.852,2029,1330.24101+126+67.8+24.6+21954.9-264,772+5891.87
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
'26/05/194386457943764396-159-3.494.471,40310,3560.1462.9-124-0.19-12.6-13654.6+354,798-5841.75
'26/05/184416456443064554-14.9-0.335.651,95611,4830.1787.5-278+17+43.8-21754.8+804,763-1891.87
'26/05/154951497145594569-223-4.668.592,72520,1730.14129+401-80.9-69.9+25055.3-1134,683-6901.92
'26/05/144832496646834793+49.6+1.055.963,19315,8440.2156+175+62+19.2+25654.9-164,796-4962
'26/05/135075509547434743-526-9.986.693,65833,2750.11178-513-143-98.8-75454.2-704,812-221002.08
'26/05/125512559652595269-64.5-1.216.333,18915,1110.21173+77.7+82.8-83.1+77.554.8-2714,882-311222.5
'26/05/115160533351405333+481+9.923.991,2736,7690.1967.9+314+1+94.4+40954.7-195,153+101532.97
'26/05/084768496146444852+94.3+1.986.673,24015,2820.21158+191+117+10.3+31854.6-315,172-101432.76
'26/05/074733483245994758+228+5.045.153,08015,7870.2147-395+255-14.4-15454.4+1755,203+81532.94
'26/05/064237453041184530+412+10103,30521,0050.16144+880+123+155+1,15854.7-675,028+411452.88
'26/05/054227423740634118-99.2-2.354.121,85514,6950.1377+165-517-35.9-38853.8+545,095-41042.04
'26/05/044257430641034217+114+2.784.962,80614,2950.2119-179+134+39.6-5.553.6+825,041+61082.14
'26/04/304103424240984103+129+3.253.622,86313,6090.21120+732-15.9+5.52+72253.9-1274,959+71022.06
'26/04/293969403338703974+4.96+0.124.131,73210,6660.1669.1+285-197-31.1+57.153+605,086+3951.87
'26/04/284153421239593969-159-3.856.132,37617,9640.1397.4+520-20.1-21.4+47852.705,026-4921.83
'26/04/274321434640484128-54.6-1.37.122,68515,7770.17113-45.7+112-32.5+33.752.1-265,026+7961.91
'26/04/244108430141034182+233+5.95.033,29617,4620.19140+251+95+83+42952.3+405,052-1891.76
'26/04/234162423238703949-84.3-2.098.984,22326,9450.16172+1,124+42-91.3+1,07552.1-1375,012-8901.8
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
'26/04/224068408839794033+79.4+2.012.763,39115,6260.22138+553+81-44.4+58950.9-1165,149-7981.9
'26/04/213716395437113954+357+9.936.764,76331,3890.15187+1,426+604+133+2,16450.3-2425,265+331051.99
'26/04/203592366635423597+109+3.133.562,98614,3780.21109+478+12+32.7+52248.6+505,507+4721.31
'26/04/173508361234683488+39.7+1.154.173,10714,9630.21111+220+160-20.7+35947.9-1095,457-11681.25
'26/04/163235350332303448+263+8.268.575,17233,1100.16179+1,946+402+96+2,44447.6-1795,566+31791.42
'26/04/153255329931753185+9.92+0.313.911,84910,9490.1760.5+362+58.1-54.3+36645.3-365,7450480.84
'26/04/143150322531263175+109+3.563.242,20513,0090.1770.6+396+85.5+12.9+49444.9-1015,781-4480.83
'26/04/133021313630163066+64.5+2.153.972,03410,1800.263.1+283-8.06+20.1+29544.4+355,882+7520.88
'26/04/102962305129623002+129+4.493.111,9139,3440.257.8+372-21.9+33.7+38444-155,847+10450.77
'26/04/092863290728082873+34.7+1.223.51,6398,2870.247.2-248-1.09+33.8-21543.5+305,862+8350.6
'26/04/082778284827242838+154+5.734.622,02810,0200.257+356-95.9-4.79+25543.9-2065,832+9270.46
'26/04/072724275326392684004.251,3408,3960.1636.3-66.6-165+14.3-21743.5+356,038-4180.3
'26/04/022793280826792684-24.8-0.924.762,29912,0090.1963.4-421+154+21.3-24643.6+756,003+3220.37
'26/04/012639270926152709+243+9.863.821,70910,5070.1646.2+300+8.14+34.4+34244.3-585,928+11190.32
'26/03/312624263924612466-263-9.646.555,07940,4240.13130+560-171-28+36143.9-405,986+180.13
'26/03/302947295727242729-288-9.547.734,35455,6060.08123-1,365-157-92.5-1,61543+806,026+170.12
'26/03/272987309629473016-24.8-0.824.891,58913,2180.1248.2-197-52.9-7.53-25744.3+505,946-1460.1
'26/03/263131321030413041-84.3-2.75.42,37822,6830.174.1-254-295-50-59944.5+665,896+20200.34
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
'26/03/253205322531213126+39.7+1.293.381,0566,2820.1733.7+27.6-12.9+0.99+15.744.8-1145,830000
'26/03/243255328430613086-79.4-2.517.051,44013,0410.1145.7-308-5.96-31-34544.7+315,944000
'26/03/233274330931603165-184-5.484.441,59814,8750.1152-502-8-58.7-56945.1+925,913-100
'26/03/203215348832103349+154+4.818.74,11421,0160.2141+743-94.9+89.1+73745.8-165,821-2810.02
'26/03/193175323031313195-79.4-2.423.031,82710,0560.1858.6-183-97+9.47-27144.9+1525,837-3290.5
'26/03/183200336932003274+109+3.455.332,07810,3170.269.1+407-56.3+11+36145.1-795,685-2320.56
'26/03/173136321531213165+64.5+2.083.041,1185,2720.2135.8+199-58+33.9+17544.6-845,7640340.59
'26/03/163195321030863101-64.5-2.043.921,22910,9620.1138.6-200-141-15.5-35744.6+565,848-8340.58
'26/03/133235324531553165-124-3.772.711,91915,4360.1261.8-256-128-28.1-41344.9-405,792-11420.73
'26/03/123359338932693289-49.6-1.493.571,5817,6860.2152.9+77.9-5-12.3+60.645.2-1015,832-11530.91
'26/03/113071333930713339+303+9.978.822,20415,1510.1571.8+834-15+67.1+88645.2-995,933+25641.08
'26/03/103051311629823036+64.5+2.174.511,83612,0280.1556.4+3.53+1.02+9.83+14.444.3+656,0320390.65
'26/03/092992299729572972-313-9.521.212,38321,7230.1171.3-854+4.52-69.3-91944.4-25,967-1390.65
'26/03/063225332932003284+39.7+1.223.981,1635,9200.238.3-41.3-22+45.5-17.845.3-95,969+3400.67
'26/03/053240328431903245+149+4.813.041,4977,4810.248.8+161+9+15.7+18645.4-65,978-1370.62
'26/03/043255326430963096-233-75.072,35423,2220.174.7-490+106-59.9-44445.2+55,984-21380.64
'26/03/033354350833293329-84.3-2.475.231,64911,2020.1556.3-221+95-36.1-16245.8+2085,979-1590.99
'26/03/023374342333543413-49.6-1.432.011,5819,6110.1654+125-22-54.8+48.546.1-615,7710601.04
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
'26/02/263453350334083463+9.92+0.292.731,5248,6730.1853.2+35.2+23.7+24.6+83.546-25,832+2601.03
'26/02/253423348833843453+49.6+1.463.061,72310,2880.1759.7-27.7+120+37.7+13046.1-15,8340580.99
'26/02/243334346833143403+99.2+34.652,19711,0620.275.7+494+5+89.3+58946.1-1005,835+11580.99
'26/02/233443344332603304-49.6-1.485.472,06212,0970.1768.9-226-109+4.24-33145.5+1195,9350470.79
'26/02/113264339832353354+79.4+2.4251,91511,9870.1664.8+422+76+14.6+51245.8-1115,8230470.81
'26/02/103289330432203274+14.9+0.462.591,1566,7630.1738-17.9+90-14.5+57.645.4+85,934+8470.79
'26/02/093235328431853260+169+5.463.211,8478,7980.2160.3+307+123-1.05+42945.7-1805,926+3390.66
'26/02/063215323030663091-129-4.015.082,35918,6660.1374.2-299-120-83.4-50245.3+596,106-9360.59
'26/02/053269338431803220-139-4.146.062,73716,2060.1790.1-641+73.1-41.6-61045.5+1326,047-1450.74
'26/02/043294339332003359+64.5+1.965.872,25213,5770.1775.2+188+68+7.03+26346.3-585,9150460.78
'26/02/033175330431363294+179+5.735.412,36512,5140.1976.9+91.9+61.1+80.8+23446.1-685,973+2460.77
'26/02/023021314030163116+14.9+0.4842,02617,1100.1262.8-236-54+2.11-28845.8+386,041-1440.73
'26/01/303245325531013101-144-4.434.742,44931,4120.0878-762-1-20.5-78346+426,003-3450.75
'26/01/293304331932453245-99.2-2.972.232,53724,8630.183.5-610+10.5-2.57-60246.8+1715,961-2480.81
'26/01/283443344833193344-59.5-1.753.792,04017,0650.1269.1-270-117-26.2-41347.6-835,790-6500.86
'26/01/273522363733933403-89.3-2.566.963,11319,7240.16110-309+11+2.44-29647.9+1295,873-2560.95
'26/01/263433349333843493+89.3+2.623.211,81810,4060.1763.3+34.2+0.98+15.2+50.448+185,744+4581.01
'26/01/233309341333093403+154+4.733.212,40412,1120.281.7+273-60+63.3+27748-225,726+2540.94
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
'26/01/223314331432253250+34.7+1.082.781,60210,2970.1652.6+68.3+22.3+27.4+11847.6+645,748+1520.9
'26/01/213344337432153215-154-4.574.712,19624,0090.0972.4-252-63.5-80.4-39647.4-485,684-6510.9
'26/01/203374342333143369-39.7-1.163.22,10013,0840.1670.9-107-152-29.6-28847.7+965,732-6570.99
'26/01/193319353732353408+94.3+2.849.132,88813,9180.2199.1+230+45+21.5+29647.8+45,636+7631.12
'26/01/163304337932893314+19.8+0.62.711,7569,5230.1858.8-58.1+2.98+2.6-52.547.4+805,632-1560.99
'26/01/153433345332843294-139-4.054.912,41125,2670.181.1-177-234-44.8-45647.5+735,552-4571.03
'26/01/143656370634083433-213-5.858.163,11833,2630.09111-668-213-66.4-94747.6-155,479-8611.11
'26/01/133617366635723647+44.7+1.242.621,7156,9860.2562.7+35.3-6.02-21.4+7.8648.3-445,494+5691.26
'26/01/123582368135083602+59.5+1.684.91,6817,4570.2361.2-195+45.5+49-10048.2+625,538-3641.16
'26/01/093607362735183542-29.8-0.833.061,1578,6860.1341.5+52.3-11.1-56.9-15.748.3-325,476-1671.22
'26/01/083647371135723572-79.4-2.173.81,58611,0940.1458-134+2.2-52.4-18448.2-295,5080681.23
'26/01/073741374635923651-54.6-1.474.152,31112,7380.1885-441+126-60.4-37548.4+185,537-7681.23
'26/01/063622379536073706+84.3+2.335.213,08514,8190.21116-166+350+86.9+27148.8-555,519+1751.36
'26/01/053676368135573622+14.9+0.413.442,00811,8880.1773.4-304+87.2-18.4-23549.2+535,574+2741.33
'26/01/023572371635523607+124+3.564.73,47020,3780.17127-297+431+70.3+20449.4+395,521+10721.3
'25/12/313453349834283483+24.8+0.722.011,6228,1930.256.6+103+194-23.5+27349.6-1565,482+2621.13
'25/12/303344352233093458+94.3+2.86.342,55612,6390.288.4-86+100+84.7+98.849.6+505,638+5601.06
'25/12/293210339331853364+174+5.446.532,49514,8020.1783.1+450+27+114+59149.7+665,588+8550.98
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
'25/12/263190324531553190+34.7+1.12.839294,3930.2129.9+52.6-124+10.8-60.649.1+505,522-5470.85
'25/12/243205320531363155-39.7-1.242.177936,9700.1125.3-76-101+1-17649+195,472-1520.95
'25/12/233225324031903195-4.96-0.161.556264,1310.1520.3-89.5-5+17-77.449.1+75,4530530.97
'25/12/223255329431953200+9.92+0.313.111,4955,9850.2548.9-76.7+56+28.2+7.4949.4+295,446-2530.97
'25/12/193235327431753190+44.7+1.423.151,8927,2420.2661.5+32.6+78.1+35.4+14649.6+205,417+4551.02
'25/12/183170321530913145-29.8-0.943.911,8146,5870.2857.6-165+90.5-25.6-10049.5+95,397+2510.94
'25/12/173026325529823175+184+6.149.122,41110,9100.2276.3+309-125+34.6+21949.6-335,388-2490.91
'25/12/163131316029772992-154-4.895.841,96721,7840.0960.1-509-146-44.7-70049+925,421+5510.94
'25/12/153165318531313145-49.6-1.551.719807,6080.1331.1+22.4-223+2.7-19849.6+85,329+1460.86
'25/12/123289329931803195-74.4-2.283.641,41511,1200.1345.9-139-189-20.2-34849.6+765,3210450.85
'25/12/113364336432693269-74.4-2.232.821,7338,7630.257.8-237-13-9.43-25949.8+655,245-2450.86
'25/12/103264335932403344+109+3.373.682,01010,8430.1967+444+33.7+3.28+48150.3-585,180+2470.91
'25/12/093225327931853235+139+4.493.041,9818,5730.2364.5+245+40+39.4+32549.8-645,238+6450.86
'25/12/083140315030963096-34.7-1.111.747918,5030.0924.9-169-2-1.39-17349.6+165,302-3390.74
'25/12/053145320530813131-14.9-0.473.941,80212,2870.1557-227-118+6.23-33949.7+425,286-3420.79
'25/12/043195325031113145-19.8-0.634.391,6109,5610.1751.5-46-114-6.05-16649.8+185,244-5450.86
'25/12/033423345831363165-228-6.739.54,45029,9430.15145-1,094+22.7-24.9-1,09749.9+535,226-20500.96
'25/12/023299339832793393+129+3.953.652,3239,8700.2478.9+264+179+72+51551.3-1045,173+20701.35
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
'25/12/013279337432553264-14.9-0.453.631,6456,6790.2554.6-65.8+53-23.4-36.150.8+275,277-1500.95
'25/11/283304334432503279+19.8+0.612.892,0408,3440.2467.8-112+83+18.3-10.451-275,250-9510.97
'25/11/273155329931263260+174+5.635.632,83112,4100.2392.4-17.9+190+62.4+23551.2-225,277+9601.14
'25/11/262977313629573086+159+5.426.12,4249,9760.2475.2-11.1+53+93+13551.2-495,299+8510.96
'25/11/253046304628872927-19.8-0.675.392,57411,8000.2276.5+244-656+11.5-40051.4+605,348-10430.8
'25/11/242997300728922947-19.8-0.673.852,75711,6490.2481.6+92.1-333-5.25-24651.1-65,288-7531
'25/11/212962305629422967-84.3-2.763.742,27917,9340.1368.6-153-88-2.91-24350.9-595,294+2601.13
'25/11/203354335430073051-243-7.3810.55,22337,3160.14165-1,683-110-29.8-1,82251.2+4045,353-32581.08
'25/11/193274334432253294+69.5+2.153.692,0376,6050.3167.6+15.1-8.98+17.6+23.653.2-414,949+23901.82
'25/11/183532356232253225-357-9.979.423,62024,8950.15121-574+41.8-168-70053.2-1084,990-13671.34
'25/11/173527361234233582+99.2+2.855.411,5106,4390.2353.9-126+57+11-57.954+1005,098+13801.57
'25/11/143408355733843483-14.9-0.434.961,6146,3280.2656.5+61.6+13-26.9+47.754.2-834,998-9671.34
'25/11/133513353734433498+4.96+0.142.79494,7160.233.4+34+4+15.9+53.954.1-125,081+2761.5
'25/11/123632365634883493-114-3.164.681,47910,7190.1452.9-24.9+7-50.8-68.754.2-815,093-29741.45
'25/11/113666369635873607-79.4-2.152.961,9849,7760.272.6-294+59.1-56-29154.2+255,174-121031.99
'25/11/103607369635183686+149+4.215.052,59910,7190.2494.8-194+100+99.9+6.154.5-1285,149+181152.23
'25/11/073597365134783537-104-2.864.773,01512,3610.24108-81.6+103+13.2+34.654.7-935,277-38971.84
'25/11/063413364234033642+327+9.887.194,29719,4340.22156+546+287+55.5+88954.9+1545,370+731352.51
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
'25/11/053339340332303314-104-3.055.082,39911,6470.2179.8-210-79.1-25.6-31554.2+225,216-13621.19
'25/11/043443351334133418-4.96-0.142.91,8238,4220.2263.6+25.4+116-22+12054.4-225,194-3751.44
'25/11/033478349333933423-44.7-1.292.861,4506,1820.2350.2-360+97.6+34.8-22854.4-255,216-5781.5
'25/10/313473350833893468+139+4.173.583,07511,6240.26107-128+381+7.79+26054.8-1375,241+14831.58
'25/10/303289335431703329+104+3.235.692,71512,4830.2290+62.4+207+63.4+33355-855,378+17691.28
'25/10/293051328430513225+184+6.047.673,23811,2220.29105+320-167+66.6+21954.9+1845,463+4520.95
'25/10/283056309629973041003.261,3755,5430.2542.2-172-6+45.2-13354.5+215,279-5480.91
'25/10/273195322030413041-84.3-2.75.712,20813,1740.1768.9-222-42-4.93-26954.7-1205,258-14531.01
'25/10/233136317030813126-69.5-2.172.81,6919,0710.1953.1+73.1-22-25.8+25.455-1405,378-1671.25
'25/10/223289332931903195-134-4.024.172,17310,2570.2171.1-486-17.9-5.49-50955.1+215,518-4681.23
'25/10/213255333932353329+119+3.713.252,72110,2840.2690.4-494+17.3+84.9-39155.8+2945,497+2721.31
'25/10/203096324530263210+149+4.867.132,3058,4580.2773.4+254+2+51.4+30856.4+105,203+7701.35
'25/10/173051313629973061-9.92-0.324.521,6896,2300.2752.2-77.2-74+30.3-12156.1+1005,193+25631.21
'25/10/163116315030463071+14.9+0.493.411,6136,3330.2550.1-74.6-235-6.93-31756.1+385,093+1380.75
'25/10/152957308629523056+4.96+0.164.392,51710,7810.2376.9+70.6-85.4+27.1+12.256.2+225,055-4370.73
'25/10/143121326930113051-293-8.757.725,57238,3820.15175-288-329-90.6-70856.2+835,033-9410.81
'25/10/133349338932553344-144-4.133.841,89911,2110.1763.6-291+0.8-9.76-30056.6-464,950-15501.01
'25/10/093458350334333488+69.5+2.032.031,3855,5330.2548.5+273-6+27.6+29456.9-624,996+11651.3
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
'25/10/083438350333843418-14.9-0.433.471,7297,1030.2459.9-92.3-12-3.74-10856.605,058+3541.07
'25/10/073389351833843433+149+4.534.082,5208,8600.2887.8+408-35+37.8+41056.9-275,058+5511.01
'25/10/033260337432603284+24.8+0.763.51,5765,3280.352.6+23.1-26.1+13.7+10.656.4-25,085+1460.9
'25/10/023408341832353260-109-3.245.452,69815,8460.1789.4-463-276+22.7-71756.4+1665,087-30450.88
'25/10/013473348333643369-69.5-2.023.461,6656,5890.2557.3+21.5-70-12.4-60.956.9+174,921-3751.52
'25/09/303240345331953438+189+5.87.942,4347,9500.3182.7-177+1.03+52.3-12456.8+2544,904+29781.59