≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3680 家登 (還原股價) / K線圖(日)

3680 家登

日期: 11/13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
403.5395.5+8+2.02%4.42%401.5416.5399
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4681.91億1,389337股/筆407.62.9927.120.5
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)
1,1374.69億3,424332張/筆412.8-30 (-7.05%)

連續漲跌: 首日上漲  ( +8元 / +2.02%)

財報評分: 最新57分 / 平均55分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 家登最近一年累積取得有價證券達公告標準 (公告訊息 11/11 14:16)

• 代子公司家晨創業投資(股)公司公告最近一年累積處分有價證券達公告標準 (公告訊息 11/11 14:15)

• 家登自地委建新建廠房案 (公告訊息 11/11 14:13)

• 家登2026年第3季合併財務報告提報董事會通過 (公告訊息 11/11 14:12)

• 家登前10月營收年增24% 產能滿載、提前備戰明年訂單 (Anue鉅亨 11/10 11:24)

• 家登受邀參加櫃買中心與台新證券共同舉辦之「TPEx & Taishin Taiwan Corporate Day」 (公告訊息 10/28 14:20)

• 家登調整現金股利配息率 (公告訊息 10/25 19:10)

• 家登9月營收9.9億創新高　拿下韓系大客戶先進封裝載具訂單 (ETtoday新聞雲 10/09 06:00)

• 家登美國產線落成啟用 搶攻半導體與航太商機 (Anue鉅亨 10/07 14:53)

• 家登國內第四次無擔保轉換公司債到期還本暨終止上櫃事宜 (公告訊息 09/22 14:51)

• 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)

• 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)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3680 家登 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共3,720日｜股價已還原
成交價: 403.5元 (+8元/ +2.02%)成交張數: 468張成交金額: 1.91億元
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358高
近2日新高
首日上漲
(+8元/ +2.02%)
第2034高
近214日新低
第1446高
近163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
403.5元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年今年
01/02
~11/13
起算價41137548153745355033347534623424.824.9-345
漲跌價-7.92+28.2-77.8-133-49.5-147+70.1-71.7+57.1+170+379+379-+58.6
漲跌幅-1.93%+7.52%-16.2%-24.8%-10.9%-26.7%+21%-15.1%+16.5%+72.5%+1527%+1522%-+17%
振幅9.84%13.5%25.8%29.9%48.8%43.5%90.1%70.9%97.2%194%2342%2347%-75%
成交張數2,1963,8029,4391.82萬8.38萬21.1萬49.3萬73.4萬111萬199萬373萬425萬-44.4萬
成交金額9.14億16億40.1億85.1億435億1,083億2,331億3,231億4,940億7,641億1.09兆1.12兆-2,163億
週轉率2.26%3.92%9.73%18.8%86.4%217%508%756%1143%2046%3840%4381%-458%

* 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
'26/11/13402416399404+8+2.024.424681,3890.341.91-32.20+12.6-19.630.9+22,036+260.29
'26/11/12432434394396-30-7.059.521,1373,4240.334.69-370-1-53.3-42430.9+362,034+440.2
'26/11/11417426413426+14.2+3.443.095911,2870.462.54+146-25+36.5+15731.3-411,998000
'26/11/10432437405411-0.98-0.247.821,0962,4410.454.74-260-13+20-25331.1+172,039000
'26/11/09387412387412+37.1+9.96.95101,0720.482.12+32.40-13.1+19.431.4+52,022000
'26/11/06360390360375-23.9-67.711,5162,8880.525.79-163+1.43-64.8-22631.3-812,017-1600
'26/11/05428431397399-33.2-7.687.911,0862,6170.424.58-85.1-45-15.7-14631.5-302,098-10160.76
'26/11/04435438404432+1.95+0.458.061,0762,3820.454.67-124+1.29-9.86-13331.6-692,128-11261.22
'26/11/03465467430430-47.4-9.927.671,4104,2470.336.41-6320-49.7-68131.7-82,197+2371.68
'26/11/02458484458478-3.42-0.715.285481,4330.382.66-72.90-10.6-83.532.3-122,2050351.59
'26/10/30495496480481-27.9-5.473.261,1692,8510.415.8-257+0.27-19.9-27732.4-372,217-8351.58
'26/10/29520520498509-10.7-2.074.146371,9140.333.31-1580-16.3-17532.7+202,254+3431.91
'26/10/28513520504520+26.4+5.353.178431,7790.474.44+3420+45.4+38732.8-122,234-9401.79
'26/10/27498503490494+1.95+0.42.785571,1270.492.83+1260-5.02+12132.4-112,246+10492.18
'26/10/22519519491492-17.6-3.455.578612,2060.394.39-1550-20.9-17632.3-382,257-6391.73
'26/10/21504517502509+13.7+2.762.969081,7520.524.74+307+1-26.9+28132.4-162,295-8451.96
'26/10/20495506494495002.376411,4770.433.28+63.50-2.58+60.932.1-112,311-1532.29
'26/10/19490497480495-5.86-1.173.518662,7640.314.33-1880-27.2-21532-242,322-10542.33
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
'26/10/16513519500501003.77411,8460.43.86-2.79+0.53-37.8-40.132.1-372,3460642.73
'26/10/15518518494501-35.2-6.564.551,5495,3120.298.01-4610-92.6-55332.1-412,383-31642.69
'26/10/14546550535537-3.91-0.722.898016,4340.124.42-2240-13.2-23732.6+622,424-3953.92
'26/10/13550551537540-15.6-2.812.649972,6250.385.54-21.20-90-11132.8-632,362-25984.15
'26/10/12558573550556-1.95-0.354.031,2582,3190.547.21+37.3+0.17-13.4+24.132.9-312,425-471235.07
'26/10/08559564543558+3.91+0.713.71,1652,8480.416.61+7.69+0.35-24.4-16.432.8+622,456+11706.92
'26/10/07553559545554+3.91+0.712.499642,0870.465.46+90.5-0.16+1.03+91.432.8-242,394-41697.06
'26/10/06556580549550+1.95+0.365.72,8016,2970.4416.2+424+0.33-46.6+37732.7+312,418-131737.15
'26/10/05553560545548+8.8+1.632.722,0894,2970.4911.8+6030+56.9+66032.3-1212,387+151867.79
'26/10/02545545535539+0.98+0.1827882,0060.394.34+90.2+0.37-9.06+81.531.6-332,508+221716.82
'26/10/01543549537538-3.91-0.722.347591,8510.414.2+23-0.1-9.6+13.231.6+52,541-11495.86
'26/09/30540549533542+6.84+1.283.11,6553,1570.529.17+1880-25.2+16331.5-482,536-21505.91
'26/09/29524542524536+5.86+1.113.511,0842,4110.455.94+216-1.35+34.4+24931.3+62,584+111525.88
'26/09/24519534516530+13.7+2.653.411,4212,8550.57.67+1640+13.3+17731.1+342,578+261415.47
'26/09/23530533516516-9.77-1.863.168512,5740.334.53-96.90-37.8-13530.9-212,544-81154.52
'26/09/22539543526526-9.77-1.823.281,7463,8940.459.54-65.80-90.7-15731+102,565+261234.8
'26/09/21524540519536+14.7+2.814.132,0483,9380.5211.2+7120+62.6+77431.1-1682,555+24973.8
'26/09/18518524511521+5.86+1.142.471,6252,7280.68.62+65+0.37-15.5+49.930.3+342,723+4732.68
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
'26/09/17496523494515+15.6+3.135.682,0623,7320.5510.8+4740+60.7+53430.3-502,689+7692.57
'26/09/16478502478499+22+4.615.121,3233,1350.426.69+2800-89.2+19129.8-552,739+5622.26
'26/09/15487493477477-18.1-3.653.061,4184,0600.357.02-3930-58.1-45129.5+212,794+2572.04
'26/09/14489504481495-2.93-0.594.711,2182,8560.436.15-128-0.19-65.8-19429.9-82,773-27551.98
'26/09/11506512496498-24.4-4.672.991,7795,3460.339.13-454+9-67.6-51330-502,781-34822.95
'26/09/10554557521523-30.3-5.486.543,6968,0220.4620.2-8230-67.5-89130.5-92,831-471164.1
'26/09/09560560550553+44+8.641.927,89713,2230.645.1+1,854+29+119+2,00131.3-262,840+941635.74
'26/09/08522538509509-7.82-1.515.672,1973,8340.5711.8+86.30+83.4+17029.4-442,866-7692.41
'26/09/07516523512517+10.7+2.122.121,2672,5300.56.71+2660+84.1+35029.3-82,910+5762.61
'26/09/04518520493506+5.86+1.175.471,0892,0690.535.63+290-4.34+24.729+462,918-3712.43
'26/09/03518532500500-7.82-1.546.151,8723,0030.629.83+4020-57.2+34529-972,8720742.58
'26/09/02529532506508-21.5-4.064.82,6015,5770.4713.8+2950-185+11028.6-2842,969-16742.49
'26/09/01505530502530+47.9+9.945.683,0735,4450.5616.4+8870+239+1,12528.3+1033,253+14902.77
'26/08/31489504473482-6.84-1.46.31,3612,3620.586.79-29.60-58.8-88.427.4+173,150-6762.41
'26/08/28484503482489+9.28+1.944.491,7493,5560.498.8+30.4+45+72.6+14827.4-263,133+5822.62
'26/08/27477485473479+2.44+0.512.469381,8270.514.6+160-0.17-23.4+13627.4+103,159+3772.44
'26/08/26455480452477+25.9+5.746.281,4202,6090.546.83+5030+95.2+59827.2-133,149+16742.35
'26/08/25453453438451-2.44-0.543.346381,5990.42.91-28.90-1-29.926.7+53,162-3581.83
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/24461477453453-6.84-1.495.11,0312,0060.514.9-1480-22.3-17026.7+13,157-3611.93
'26/08/21462468452460+2.93+0.643.428131,7580.463.84-86.70+19-67.826.8+33,156+1642.03
'26/08/20460460448457+6.84+1.522.825401,0030.542.51-39.50-12.7-52.226.9+103,153+10632
'26/08/19454463448451-12.2-2.643.271,0642,6640.44.94-1490-54.8-20427+73,143-6531.69
'26/08/18461485459463+2.44+0.535.521,8023,0450.598.7+284-0.1+8.89+29327.1+183,136-1591.88
'26/08/17453465452460+7.33+1.622.87211,4260.513.4+90.8-0.5-38.1+52.226.8-83,118+8601.92
'26/08/14467475453453-8.31-1.84.871,1862,6410.455.6-290-69.7-98.726.7-413,126-5521.66
'26/08/13450469449461+19.1+4.314.641,3702,6830.516.47+3740+61.3+43626.7+473,167+19571.8
'26/08/12442449440442+7.33+1.692.136971,2320.573.17+2170+30.4+24726.4-263,120+2381.22
'26/08/11437449435435-0.98-0.223.149201,5280.64.14-1040-41.5-14526.1+243,146-5361.14
'26/08/10432441432436+7.33+1.712.055801,1590.52.59+62.50-1.96+60.626.2-203,122+6411.31
'26/08/07445451424429-14.2-3.26.189061,8920.484.03-1560-9.1-16526.2+213,142-7351.11
'26/08/06435445427443+5.37+1.234.028561,4370.63.84+38.9-0.45+27.2+65.626.3-223,121+7421.35
'26/08/05432445432437+17.1+4.073.149791,7220.574.39+232-0.29-10.3+22126.3+333,143-2351.11
'26/08/04410425408420+10.3+2.54.051,1181,5860.74.77+2180-4.01+21426-713,110+5371.19
'26/08/03390417389410+20+5.147.148441,4830.573.53+232+1+49.2+28325.8-393,181+10321.01
'26/07/31389394385390+28.8+7.982.711,2142,0010.614.85-329+0.41+52.1-27625.5+603,220+3220.68
'26/07/30371383357361-15.1-4.037.011,5492,8090.555.86-257+0.6-10.4-26725.8-273,160-15190.6
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
'26/07/29401408364376-24.9-6.2111.22,6644,4110.610.3+3340-154+18026-3473,1870341.07
'26/07/28421423401401-39.1-8.884.991,4883,6350.416.24-1310-76.5-20725.6-1213,534+11340.96
'26/07/27444449428440-9.28-2.074.671,0812,2950.474.82-1220-23-14525.7-13,655-3230.63
'26/07/24457469446450-20-4.274.891,2072,9100.415.62-2200-17.2-23725.8-713,656-11260.71
'26/07/23489494465470-13.2-2.735.971,4732,7390.547.15-3690-18.5-38826+413,727-15370.99
'26/07/22488511483483+12.7+2.76.032,5103,8050.6612.7+7200-7.79+71326.3-2803,686-2521.41
'26/07/21437470435470+42.5+9.948.112,0694,1310.59.73+6890-4.95+68425.4-803,966+42541.36
'26/07/20456456413428-26.4-5.819.362,6174,5150.5811.6+99.1+0.1-76.5+22.824.6-1854,046-4120.3
'26/07/17484487454454-50.3-9.986.593,6487,5850.4817.4-1,544-0.36-224-1,76824.5+264,231-16160.38
'26/07/16508522479504-14.7-2.828.193,8135,7910.6619.5-228-0.13-3.65-23126+64,205-24320.76
'26/07/15505534486519+31.8+6.529.833,6735,1250.7219.2+195+1.36+24.5+22126.2+2504,199+21561.33
'26/07/14509515461487-23.9-4.6810.52,5715,2260.4912.7-532+0.42-155-68726+753,949-8350.89
'26/07/13496521479511+26.4+5.448.572,6254,3790.613.5+352+1.11+87.3+44126.5+623,874+17431.11
'26/07/09496501485485-5.86-1.23.399072,0690.444.57+4.620+5.44+10.126.2+273,812+2260.68
'26/07/08497500481491-4.89-0.993.948872,3500.384.45-1250-29.7-15526.2+53,785-5240.63
'26/07/07529533494495-27.4-5.237.481,6163,4270.478.42+151-79.5-69.5+1.5726.3-1413,780-5290.77
'26/07/06530543518523-3.91-0.744.822,2774,1380.5512.3+29.5-350+46-27426.1+403,921-21340.87
'26/07/03533542520527-15.6-2.884.142,1463,9290.5511.6+243-348+28.1-77.126.1-1613,881-13551.42
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
'26/07/02537544519542-2.93-0.544.663,1996,1630.5217.5-8.05-317+2.38-32225.8+1424,042+9681.68
'26/07/01523545520545+48.9+9.845.125,22310,4490.528.7+912-339+209+78225.8+2683,900+30591.51
'26/06/30489504482496+18.6+3.894.71,7152,3970.728.7+443-433+60.8+70.824.8+1233,632-7290.8
'26/06/29466484465478+2.44+0.513.911,0911,9070.575.32+424-338-12.6+7324.3-683,509+6361.03
'26/06/26494497467475-18.1-3.666.141,8954,5420.429.31+255-457-72.2-27523.9-533,577+1300.84
'26/06/25509518494494-5.86-1.174.891,5662,9250.548.06+13.20+9.6+22.823.6+543,6300290.8
'26/06/24511517494499-25.4-4.844.471,6263,8960.428.39-3720-65.4-43723.5+613,576-10290.81
'26/06/23535537517525-9.77-1.833.841,4832,8040.538+1070+6.13+11323.9-683,515-4391.11
'26/06/22540554528535+4.89+0.924.982,6724,2400.6314.7-1350+24.7-11023.8+933,583+9431.2
'26/06/18504542499530+24.4+4.848.513,6235,3390.6819.5+434-0.45+86.7+52023.8+533,490+5340.97
'26/06/17489509477505+16.6+3.46.51,7602,8720.618.88+1.13-33+38.2+6.2923.3+213,4380290.84
'26/06/16505506488489-1.95-0.43.691,1152,2200.55.66+33.60-55.8-22.223.3-163,417-8290.85
'26/06/15507516490491-0.98-0.25.371,0542,2560.475.38-290-7-12.5-30923.2+83,433+2371.08
'26/06/12489498479492+22.5+4.794.171,4442,3310.627.27+157-12+34.1+17923.6-243,425+21351.02
'26/06/11484487456469-15.1-3.136.461,5263,5610.437.36-47.30-76.5-12423.4-513,449-17140.41
'26/06/10500536484484-23-4.5310.21,7783,7740.479.14-73.30-132-20523.4-353,500+11310.89
'26/06/09499514490507+17.6+3.594.991,5402,7710.567.96+49.4+0.5-18.4+31.523.5-103,535+13200.57
'26/06/08457493457490-18.6-3.656.921,7873,7050.488.62+1890+1.6+19023.4-1253,545+270.2
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
'26/06/05518518495508-16.6-3.174.282,1444,4390.4811.1-4430-53.1-49723.2+983,670-850.14
'26/06/04527539521525-1.95-0.373.531,4032,4060.587.6-1520-26.6-17923.7+123,5720130.36
'26/06/03519539516527+11.7+2.284.552,1903,5730.6111.9+123+1+63.6+18823.9-1533,560+8130.37
'26/06/02531532503515-8.8-1.685.412,0254,4100.4610.7-25.2+18.4-59.9-66.623.7-523,713-450.13
'26/06/01541541515524-3.91-0.7451,7674,3730.49.48-2950-23.5-31823.7-1133,765+490.24
'26/05/29536543521528+4.89+0.934.31,7823,0450.599.7-371-11+17.7-36424+263,878-1050.13
'26/05/28549555518523-21.5-3.956.822,3195,2050.4512.7-123-16-31.3-17024.2-1923,852+15150.39
'26/05/27586587536544-26.4-4.629.084,1369,0710.4623.5-406-27.4-65.5-49924.3-994,044000
'26/05/26584591565571-5.81-1.014.542,4454,3580.5614.5+201-65.2+23.4+15924.8-14,143000
'26/05/25572596562577+26.2+4.756.163,9316,0380.6523.6+1,0450+50.3+1,09524.5-1254,144000
'26/05/22533563524550+23.3+4.417.352,4654,3330.5713.9-413-0.58+143-27023.5+3884,269-100
'26/05/21513538509527+36.8+7.515.932,5024,2330.5913.5-319-1.19+318-2.2523.9+1063,881-2410.03
'26/05/20497503483490-7.75-1.563.992,6904,1440.6513.6+269-24+51.6+29624.2-223,775+1250.66
'26/05/19523523487498-29.1-5.516.83,8246,9140.5519.8-310+31.4-75.9-35523.9+1093,797-13240.63
'26/05/18535535502527-23.3-4.235.993,6085,4920.6619.3+197-150+9.72+56.624.2+663,688+3371
'26/05/15574574540550-11.6-2.076.033,2545,3880.618.6+6690-77.1+59224-1063,622-3340.94
'26/05/14575584555562-7.75-1.365.13,6095,2040.6921.1-1230-16.6-14023.3+743,728-13370.99
'26/05/13574583546570-13.6-2.336.483,2765,6550.5819.1+38.4-80-33.8-75.423.4+253,654-26501.37
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
'26/05/12598604581583-13.6-2.273.733,6185,9650.6122-306+34.4-37.6-30923.4-4583,629-23762.09
'26/05/11562597561597+54.3+106.614,1007,9290.5224.8+1,5890+81.7+1,67123.7+1764,087+47992.42
'26/05/08572595540543-24.2-4.279.745,7289,3770.6133.4+38.80-70.3-31.522-1443,911-9521.33
'26/05/07566589552567+3.88+0.696.544,3336,0040.7225.5-433-187+20.2-60022+2114,055-4611.5
'26/05/06569585537563-0.97-0.178.595,5178,7400.6331.7+2030-56.7+14622.4-3473,844+5651.69
'26/05/05561583554564+17.4+3.195.325,3558,4060.6431.4+3600-130+23022.2-2694,191-1601.43
'26/05/04532564528546+26.2+5.036.897,33622,0720.3341.2+769-31.5+195+93228.4-1324,460+12611.37
'26/04/30497534495520+34.9+7.197.988,31514,1620.5944.2+1,6140+137+1,75127.6+5484,592+17491.07
'26/04/29472497464485+12.1+2.566.965,5678,2230.6827.6+3840+58.7+44325.8-34,044+2320.79
'26/04/28446476432473+38.3+8.8104,3387,3680.5920.7+1670+96.9+26425.4+4624,047+10300.74
'26/04/27451457422435-9.69-2.187.953,0955,7850.5413.8-323-0.14-42.1-36525.2+1233,585-15200.56
'26/04/24461467441445-9.21-2.035.764,2947,6380.5620-677+0.11-49.7-72725.4+2293,462+1351.01
'26/04/23488489439454-25.7-5.3510.55,3319,6070.5525.5+359+1.7-122+23826+93,233-13341.05
'26/04/22487503475480-7.75-1.595.774,4548,5870.5222.4-636+0.49-102-73725.7+2713,224-3471.46
'26/04/21473498455487+29.1+6.349.39,11312,7290.7244.9-2460-116-36226.1-1532,953-1501.69
'26/04/20423458417458+41.7+10104,3546,2030.720.1+459-1.3+144+60126+5063,106+22511.64
'26/04/17410421406417-4.84-1.153.793,4746,4370.5414.9-846-0.2-18.6-86525.5+1692,6000291.12
'26/04/16399422397421+32+8.216.477,67210,1480.7632.5+2,174-264+29.1+1,93926.1+1352,431+22291.19
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/15399401381390-2.42-0.625.192,2953,9800.589.18-551-76+16.4-61023.7+1742,296-170.3
'26/04/14375396365392+22.3+6.038.394,7235,7480.8218.7-430-413+160-68324.1+1062,122-180.38
'26/04/13375375369370-8.72-2.31.791,7573,4640.516.71-8860-13.2-89924.4+882,016+290.45
'26/04/10406415374378-26.2-6.4710.13,8896,4790.615.4-1,054-234-108-1,39525.1+1831,928-870.36
'26/04/09395410385405+12.6+3.216.431,9823,1230.638.24+4120+20.3+43325.9+511,745+7150.86
'26/04/08373392373392+26.6+7.295.311,7112,6040.666.81+3740+146+52025.4-511,694-280.47
'26/04/07369374361365+1.94+0.533.478741,4140.623.3-97+0.5+36.7-59.825-41,745+5100.57
'26/04/02368376363363-1.94-0.533.459311,6310.573.53-1630-7.82-17125.1+361,749050.29
'26/04/01376378365365+0.48+0.133.591,1071,4340.774.24-2990-12.3-31125.2+251,713-150.29
'26/03/31384387363365-18.9-4.926.199742,9930.333.73-2930-16.1-30925.5-231,688+160.36
'26/03/30388389376384-13.6-3.413.179852,1800.453.89-2750-12.3-28725.7+341,711050.29
'26/03/27388398380397+5.81+1.494.79461,8160.523.8+1.99-53.6-20.2-71.925.9+21,677+550.3
'26/03/26407418391391-8.24-2.066.672,2853,3580.689.58+431-0.36-89.6+34125.9-851,675000
'26/03/25383402383400+25.7+6.875.181,5262,6620.576.22+610+10.7+95.1+71625.4+71,760000
'26/03/24402410374374-16.5-4.229.181,8323,3290.557.36-3970-72.8-47024.7+141,753000
'26/03/23368400364390+10.7+2.819.441,3482,4980.545.4+327-27+142+44225+41,739000
'26/03/20383392378380-0.97-0.253.828481,4980.573.37-3.7-56.9+68.8+8.2324.6+121,735-500
'26/03/19388392378381-12.6-3.23.578202,0290.43.24+42-207-83.2-24824.6+391,723-650.29
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
'26/03/18374396374393+24.2+6.566.041,7072,8400.66.86-18.80+172+15424.5+971,684+4110.65
'26/03/17373378369369+1.94+0.532.514759590.51.82-110-10.1-21.124.5-131,587-570.44
'26/03/16368373364367-1.94-0.522.496091,1780.522.31-1350+20.2-11524.4-91,6000120.75
'26/03/13371371360369-2.91-0.782.869151,2750.723.46-57.30+7.02-50.324.5-71,609-3120.75
'26/03/12379379370372-5.81-1.542.445321,1990.442.05-290-16.8-45.824.6+81,616-1150.93
'26/03/11370380370378+13.6+3.722.795891,1200.532.3+1200+20.8+14124.6-431,608+3161
'26/03/10366371361364+11.1+3.162.747311,3100.562.76+59.4+0.2+26.7+86.324.6+151,6510130.79
'26/03/09349359346353-30.5-7.953.281,0312,2620.463.73-1280-33.4-16224.5-681,636-15130.79
'26/03/06384388379384-3.88-12.254981,0380.481.97+330-57.2-24.224.6-321,704+1281.64
'26/03/05379396374388+26.2+7.246.031,6912,3520.726.7+1690+81.9+25124.6-741,736+9271.56
'26/03/04388388360361-30.5-7.797.051,3803,2990.425.24-2150-77.3-29224.4+291,810-4180.99
'26/03/03402415392392-9.69-2.415.679101,9520.473.75+92+0.05-52.2+39.824.5+201,781-5221.24
'26/03/02403410397402-10.7-2.593.069491,9070.53.95+2040-30.8+17324.4-721,761+1271.53
'26/02/26413421406412+2.42+0.593.781,5822,6210.66.77-166-100+34.5-23224.2+281,8330261.42
'26/02/25405414403410+6.3+1.562.761,4162,2680.625.97+4480+36.8+48524.3-291,8050261.44
'26/02/24399407394404+6.78+1.713.179871,6260.614.09+201-110-36.2+5523.8+251,834+1261.42
'26/02/23388404380397+16.5+4.336.241,2982,1960.595.3+221-90+155+28623.6-81,809-44251.38
'26/02/11392392379380-11.6-2.973.341,0212,8180.364.03-293-18-15.2-32623.3-351,817+7693.8
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
'26/02/10394396390392-2.91-0.741.475741,1890.482.32+200-39.3-19.223.6-111,852-1623.35
'26/02/09392406392395+14+3.693.441,1481,8320.634.72+3940+46.5+44123.5-561,863-1633.38
'26/02/06388391376381-7.27-1.8741,4123,0080.475.58-1010-21.2-12223-31,919-6643.34
'26/02/05397397388388-12.6-3.142.37531,5170.53.04+120-25.3-13.322.9-171,9220703.64
'26/02/04391401390401+6.78+1.722.586421,1020.582.64+1960-10.9+18522.8-291,939-1703.61
'26/02/03403406391394+1.45+0.373.581,0231,5600.664.18+1240-41.9+82.622.6-51,968+1713.61
'26/02/02385397385392+2.42+0.623.231,4082,0770.685.7+4100-44.9+36522.4-1661,973+7703.55
'26/01/30401405384390-11.6-2.95.192,1874,4580.498.79+568-103-146+32022-1112,139-7632.95
'26/01/29440440400402-39.7-995,0769,4380.5421.5-921+50.4-231-1,10121.4-3052,250-7703.11
'26/01/28431448429441+13.1+3.054.33,5795,3110.6716.2+57.4-56.1+152+15422.1+1622,555+1773.01
'26/01/27428430421428+4.84+1.142.061,0261,9050.544.51+213-41-5.24+16621.9-312,393+1763.18
'26/01/26427432420423-3.39-0.792.951,6512,7500.67.23-246+2-44.8-28921.7+412,424-2753.09
'26/01/23428435421427+2.91+0.693.432,3863,6100.6610.6+121-10+82.5+19421.9-212,383+6773.23
'26/01/22424429419424+9.21+2.222.451,8672,6300.718.16+4400+28.9+46921.8-892,404+5712.95
'26/01/21416430414415-5.33-1.273.692,0323,2170.638.83+233-59.2-42.3+13221.3-382,493-5662.65
'26/01/20412428408420+10.2+2.484.962,8014,0010.712.2+594-62.2+43.5+57620.9-662,531-13712.81
'26/01/19411415406410-3.39-0.822.231,4202,6850.536+296+13-52+25720.2+72,597+1843.23
'26/01/16426436411413+5.33+1.316.185,1676,4400.822.4+262+80-229+11319.8+152,590+16833.2
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
'26/01/15412414400408-2.91-0.713.32,3103,5600.659.68+538-44-15.3+47919.4+372,575+6672.6
'26/01/14418426410411-1.45-0.3541,9622,9390.678.42+76-74-9.56-7.618.8-432,5380612.4
'26/01/13418420407412+0.48+0.123.062,3323,2490.729.93+440+7.38+51.418.7-112,581+2612.36
'26/01/12407413399412+16.5+4.173.432,6994,0660.6611.4-1390+45.7-93.518.6+172,592+2592.28
'26/01/09401406385395-5.33-1.335.322,7464,5550.611.1+2880-43.2+24518.6-902,575-3572.21
'26/01/08406424401401-5.33-1.315.733,7927,3300.5216.1-2700+36.9-23418.3+1292,665-4602.25
'26/01/07412415403406-8.72-2.12.923,9946,1900.6516.8-337+573-127+10918.6-522,536-12642.52
'26/01/06397434391415+19.4+4.910.89,54012,8040.7540.7+1.19+1,158+127+1,28718.9-7832,588+26762.94
'26/01/05383395383395+35.9+9.973.57,06911,7040.628.5+1,181+1,057+170+2,40818.8+3113,371+19501.48
'26/01/02345375345359+14.5+4.218.715,6117,8050.7221.1+970+520+142+1,63217.6-243,060+9311.01
'25/12/31345355339345+3.39+0.994.543,4784,9210.7112.4-341+534-63.4+13016.5+2173,084-3220.71
'25/12/30327342325342+15+4.65.193,6124,4160.8212.6+625+535+116+1,27516.8-172,867+18250.87
'25/12/29321339319327+9.69+3.066.273,2294,1520.7811.1+507+542-50.4+99916-1862,884070.24
'25/12/26307318303317+11.6+3.814.921,3042,0790.634.22-113+324+76.8+28815.4-573,070+170.23
'25/12/24307311305305002.064741,6320.291.5-83-1-5.12-89.115.5+63,127060.19
'25/12/23314314304305-5.81-1.873.279532,3170.413.02-2440-22.8-26715.5+343,121060.19
'25/12/22314315311311+0.97+0.311.253908060.481.26-1210+11.3-11015.6+253,087-160.19
'25/12/19313315308310002.349731,3480.723.13+139-1-9.82+12815.7-2563,062+170.23
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
'25/12/18316318310310-9.69-3.032.581,1062,3010.483.57-1750-76.9-25215.403,318-360.18
'25/12/17328330319320-3.88-1.23.291,1791,8420.643.93-3210+27.5-29415.4-33,318+490.27
'25/12/16339340320324-17.9-5.255.962,5944,1500.628.78-1,0690-171-1,24015.5+1593,321+250.15
'25/12/15337348334342+3.88+1.154.022,2023,2840.677.76-2780+55.2-22316.3+773,162-130.09
'25/12/12335344334338+4.36+1.313.051,7152,5850.666.02+1560+69.2+22516.6-203,085+140.13
'25/12/11335345333333+3.88+1.183.533,1834,4550.7111.2+227-1.45-34.8+19016.4+1193,105+330.1
'25/12/10332339328330+3.85+1.183.251,6422,0670.795.67+2580+53.6+31216.2-1022,986000
'25/12/09333334325326-6.26-1.892.767851,2400.632.67-2450+28.6-21615.9+703,088000
'25/12/08326334326332+4.82+1.472.57501,0440.722.58+3130+4.74+31816.1+243,018000
'25/12/05330332324327-4.82-1.452.477671,5470.52.6-4230+38.3-38515.7+782,994-1000
'25/12/04330334326332+4.34+1.322.359311,2590.743.2+2550-22.7+23216.1-22,916-3100.34
'25/12/03330330326328+1.93+0.591.333056000.511.04+240-3.18+20.815.9+132,918-6130.45
'25/12/02328331326326+1.93+0.61.645238360.631.78+1770+23.7+20115.8-512,9050190.65
'25/12/01331334322324-6.26-1.93.657701,2670.612.61-360+0.8+12.3-34715.6+672,956-1190.64
'25/11/28330332326330+5.3+1.631.931,1001,7370.633.77+4980+4.57+50316-372,889+1200.69
'25/11/27331343321325-5.78-1.756.712,8984,0820.719.92+18.10+43.1+61.215.5-352,926+1190.65
'25/11/26337340328331-5.78-1.723.441,5422,5750.65.33-4510+6.59-44415.5+1192,961-5180.61
'25/11/25332349330336+13.5+4.185.824,4866,2380.7215.9+1,7810+173+1,95416-1702,842-23230.81
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
'25/11/24317323313323+8.19+2.63.065301,3040.411.75-2.230-19.9-22.214.1+23,012+3461.53
'25/11/21323327313315-16.9-5.094.221,1632,1570.543.85-3450-141-48614.1+863,010+8431.43
'25/11/20326334322331+11.1+3.463.611,1111,6100.693.78+366-0.46+96.7+46214.4-272,924+1351.2
'25/11/19318327315320+2.41+0.763.647821,1330.692.6+70+94.5+10214-92,951-6341.15
'25/11/18327329317318-7.71-2.373.858951,5110.592.98-236-6.64-31.4-27414+712,960-59401.35
'25/11/17331339325326-2.41-0.734.268411,4830.572.89-35.40+77.3+4214.2+122,889+1993.43