≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3605 宏致 / K線圖(日)

3605 宏致

日期: 11/04權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
160152.5+7.5+4.92%10.16%153161.5146
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,25915.6億7,4801.37張/筆1523.1439.222.54
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)
6,1219.42億5,2381.17張/筆154-9 (-5.57%)

連續漲跌: 首日上漲  ( +7.5元 / +4.92%)

財報評分: 最新49分 / 平均47分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 快訊／台股收盤上漲55點　台積電漲15元至2400 (ETtoday新聞雲 10/27 13:34)

• 【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)

• 台股收漲308點48K得而復失　台積電漲5元至2480 (ETtoday新聞雲 09/30 13:34)

• 宏致國內第四次無擔保轉換公司債(簡稱:宏致四，代碼:36054)於櫃檯買賣市場交易達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 09/22 16:31)

• 宏致國內第三次無擔保轉換公司債(簡稱:宏致三，代碼:36053)於櫃檯買賣市場交易達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 09/22 16:30)

• 快訊／台積電領漲！大漲35元至2460　台股收最高大漲893點、站穩47k (ETtoday新聞雲 09/18 13:38)

• 澄清媒體報導內容 (公告訊息 09/18 10:57)

• 拉回洗盤=會有主升段、全友⊕、台達電、金居、建榮 (Anue鉅亨 09/16 17:38)

• 代子公司龍翰科技(股)公司公告辦理減資變更登記完成 (公告訊息 09/15 16:54)

• 宏致受邀參加台新證券舉辦之法人說明會 (公告訊息 09/03 15:48)

• 係因宏致有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 09/01 16:07)

• 台積電最後一單5004張推至今高2440元　台股收漲820點 (ETtoday新聞雲 09/01 13:36)

• 《價值型投資 最新產業研究報告》宏致 (3605-TW) 伺服器連接器放量，高速線與電源線推升成長 (Anue鉅亨 08/25 11:11)

• 台股收漲214點驚見逾4個月低量　台積電漲25元收今最高2375 (ETtoday新聞雲 08/20 13:35)

• 台股收漲214點見1個月低量　台積電漲25元收今最高2375 (ETtoday新聞雲 08/20 13:35)

• 【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)

• 台股收漲503點站上46K　台積電漲20元至2435 (ETtoday新聞雲 08/13 13:37)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 宏致Q2純益成長近1倍上半年EPS1.89元 7月營收再創新高 (Anue鉅亨 08/08 17:12)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 宏致董事會通過2026年第二季合併財務報告 (公告訊息 08/07 16:31)

• 【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)

• 代子公司龍翰科技(股)公司公告2026年現金增資認股基準日等相關事宜 (公告訊息 08/03 15:42)

• 代子公司龍翰科技(股)公司公告2026年減資基準日等相關事宜 (公告訊息 08/03 15:41)

• 宏致2026年第二季合併財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 17:12)

• 宏致國內第四次無擔保轉換公司債轉換價格調整 (公告訊息 07/28 17:30)

• 宏致國內第三次無擔保轉換公司債轉換價格調整 (公告訊息 07/28 17:27)

• 宏致調整2025年度現金股利配息率 (公告訊息 07/28 17:23)

• 【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)

• 宏致現金股利除息基準日相關事宜及國內第三次無擔保轉換公司債之停止轉換期間 (公告訊息 07/16 16:51)

• 【量大強漲股整理】今天是跌假的嗎？！散戶還在逃，【5351鈺創】狂飆+80%！破解台股5大選股密碼！ (Anue鉅亨 07/07 17:16)

• 宏致國內第四次無擔保轉換公司債已依「境內企業境外發行證券和上市管理試行辦法」進行備案 (公告訊息 07/07 15:30)

• 宏致國內第四次無擔保轉換公司債收足債款 (公告訊息 07/03 15:08)

• 代子公司龍翰科技(股)公司公告2026年股東常會重要決議事項 (公告訊息 06/30 16:44)

3605 宏致 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共4,323日
成交價: 160元 (+7.5元/ +4.92%)成交張數: 1.03萬張成交金額: 15.6億元
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26高
近2日新高
首日上漲
(+7.5元/ +4.92%)
第135高
近6日新高
第50高
近6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
160元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年
'11/11/07
~11/04
20年今年
01/02
~11/04
起算價161.5171.5168168101.587.768.251.328.2547.7523.3557.5-62.2
漲跌價-1.5-11.5-8-8+58.5+72.3+91.8+108.7+131.75+112.25+136.65+102.5-+97.8
漲跌幅-0.93%-6.71%-4.76%-4.76%+57.6%+82.4%+135%+212%+466%+235%+585%+178%-+157%
振幅13%15.7%22.3%28.6%94.6%144%205%303%588%352%767%314%-224%
成交張數2.34萬3.79萬8.15萬25.5萬94.6萬138萬177萬322萬390萬432萬624萬721萬-171萬
成交金額36.5億59.9億134億441億1,411億1,781億2,062億2,989億3,328億3,525億4,226億4,582億-2,023億
週轉率13.4%21.7%46.7%146%542%789%1013%1841%2231%2474%3570%4124%-978%

* 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
'26/11/04153161.5146160+7.5+4.9210.210,2597,4801.3715.6
'26/11/03155.5161.5148.5152.5-9-5.578.056,1215,2381.179.42+61.80-128-66.422.3-17013,738-2471,1538.39
'26/11/02156167154.5161.5007.747,0495,7871.2211.4-305+2-59.3-36222.3+44013,908+691,40010.1
'26/10/30157.5166156161.5-4-2.426.048,0626,1341.3112.9-3030-37.7-34122.4+84213,468+4551,3319.88
'26/10/29170.5173161.5165.5-6-3.56.716,3746,4120.9910.6-1,1660-18.6-1,18422.7+42612,626-1468766.94
'26/10/28162.5171.5162171.5+15.5+9.946.099,3147,2841.2815.6+1,2230-54.7+1,16923.3-47112,200+111,0228.38
'26/10/27173173154.5156-15.5-9.0410.810,9199,5541.1417.5+1,095+79-165+1,00922.6-53212,671-1111,0117.98
'26/10/22183.5183.5171171.5-6.5-3.657.028,22110,5180.7814.5-206+72-46.9-18122-21013,203-411,1228.5
'26/10/21172182.5168.5178+12+7.238.439,9039,5511.0417.6+552+149+96.4+79722.1+34413,413-1111,1638.67
'26/10/20168172165166-2-1.194.175,2784,9991.068.86-1,062+892-30.2-20021.8-4813,069-1171,2749.75
'26/10/19165172161.5168-6-3.456.037,6117,9360.9612.7+262+969-54.4+1,17722.5-81813,117-2151,39110.6
'26/10/16175176.5169174-1-0.574.2911,55210,6521.0820-581+245-84-42022.3-10613,935-8241,60611.5
'26/10/15180185.5175175-12-6.425.6111,90820,0870.5921.3+1,494+66-131+1,43022.6-1,18514,041-1472,43017.3
'26/10/14183194181.5187+4+2.196.8331,23138,2220.8258.6-1,667+1,222-158-60321.6+26315,226-1422,57716.9
'26/10/13176.5189175183+4+2.237.8242,89638,2301.1278.3-2,861+1,303-24-1,58222.5+42314,963-3832,71918.2
'26/10/12162.5179162179+16+9.8210.419,83218,4951.0734.6+5,511+736+295+6,54223.7+814,540+2513,10221.3
'26/10/08166166163163-4-2.41.83,34911,0730.35.5-4060-3.71-40920.5-19714,532-212,85119.6
'26/10/07179185162167-5-2.9113.430,36924,1901.2652.3-2,2580-85.1-2,34320.9-2,06714,729+182,87219.5
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
'26/10/06168173160172+4+2.387.7414,45012,1981.1824.2-960-280+28.8-1,21122.3+2,36716,796+462,85417
'26/10/05171.5172164.5168-2.5-1.474.410,3389,4751.0917.4+970-258-8.41+70322.9-70214,429-1072,80819.5
'26/10/02176.5182169170.5-7.5-4.217.315,26212,2301.2526.5+467+79-41.4+50422.5-2,62215,131-552,91519.3
'26/10/01171179168.5178+7.5+4.46.1611,98711,985120.8-5.89+309+39.9+34322.4+64717,753+182,97016.7
'26/09/30183183.5168.5170.5-12-6.588.2217,83016,1021.1130.9+1,2060-439+76722.4-1,28717,106-1472,95217.3
'26/09/29182190.5179182.5-1-0.546.2712,50312,1081.0323.1-4280+14.9-41321.9-13018,393-93,09916.8
'26/09/24179.5186.5178.5183.5+3.5+1.944.4414,85213,7771.0827.2-16.1+974-76.6+88122.2+8018,523+913,10816.8
'26/09/23174.5188.5174.5180+8.5+4.968.1632,65524,3261.3459.5+2,399+1,569-180+3,78822.3-63118,443+2973,01716.4
'26/09/22177177165171.5+2.5+1.487.138,67729,0991.3365.6-763+2,487-262+1,46221-88319,074-3012,72014.3
'26/09/21154169151169+15+9.7411.750,84231,6181.6180.8-2,9670+160-2,80721.4+96719,957+9903,02115.1
'26/09/18149.5154142154+14+108.5738,47624,6111.5657.9+4,9650-139+4,82623-2,50318,990+4492,03110.7
'26/09/17145152.5137.51400010.741,78529,2801.4360.2+3740-67.4+30620.1+24221,493-51,5827.36
'26/09/16130140129140+12.5+9.88.6320,98814,6911.4328.4+1,0670+184+1,25119.8+1,20821,251+1131,5877.47
'26/09/15124.5129.5122127.5+1+0.795.937,8425,7991.359.85-1010+164+63.119+24420,043+821,4747.35
'26/09/14120127118126.5+4+3.277.358,3875,7761.4510.3+5160+142+65819-1,39719,799-601,3927.03
'26/09/11125127122122.5-5.5-4.33.914,9154,4691.16.12-2540-50.1-30418.7-89221,196-151,4526.85
'26/09/10128131124.5128-1.5-1.165.029,7457,9811.2212.4-1,9850-36.9-2,02218.6+1,49522,088-631,4676.64
'26/09/09123134.5121.5129.5+5.5+4.4410.525,27317,7751.4232.7-1,1010+76.5-1,02419.6+91320,593+2241,5307.43
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
'26/09/08122132.5120124+3.5+2.910.416,95314,0311.2121.6-1,047+220-339-1,16620.1+2,04419,680+391,3066.64
'26/09/07121.5128117120.5+2.5+2.129.3210,4298,7781.1912.7-1,960+7+146-1,80620.6+1,20917,636-4411,2677.18
'26/09/04118.5124.5113.5118+3.5+3.069.6112,6028,9361.4114.9+2850+269+55321.7-74816,427-201,70810.4
'26/09/03128129.5114.5114.5-12.5-9.8411.813,68411,8611.1516.4+1,6840-82.2+1,60121.4-1,66817,175+1951,72810.1
'26/09/02123.5134120127+1.5+1.211.219,99215,3171.3125.6-2,1380-44.8-2,18320.3+1,19918,843-2241,5338.14
'26/09/01128.5132125.5125.5-13.5-9.714.687,8676,7081.179.93-7560-261-1,01721-2,72117,644+3441,7579.96
'26/08/31128.5141127.5139+8+6.1110.336,44826,5791.3749.6-1,946+434+28.5-1,48421.6+2,91720,365+1681,4136.94
'26/08/28121131118131+11.5+9.6210.919,14912,8141.4924.2-872+78+22.4-77222.5+1,31317,448+1341,2457.14
'26/08/27111.5121.5111.5119.5+7.5+6.78.9314,00410,4041.3516.5-1,435+280+214-94122.8+82716,135+121,1116.89
'26/08/26114.5115111112-4.5-3.863.438,4027,3411.149.45-3,536+15-143-3,66423.6+82715,308-521,0997.18
'26/08/25118121111.5116.5+1+0.878.2314,83710,0871.4717.2-2,114+453+4.06-1,65725.6+25114,481+661,1517.95
'26/08/24109119108.5115.5+7+6.459.6814,38110,5691.3616.6-2,948+1,128+217-1,60326.7+4914,230-481,0857.62
'26/08/21109111106.5108.5-1.5-1.364.095,1024,1471.235.51-1,0090-0.53-1,00928.4-57514,181-841,1337.99
'26/08/20119.5119.5107.5110-9-7.5610.19,6997,7701.2510.8+1120-57.6+54.829-87614,756-1671,2178.25
'26/08/19120122.5116.5119-2-1.654.966,2945,9191.067.48-2280-38-26629+19015,632-241,3848.85
'26/08/18133133119121-10.5-7.9810.611,7888,2041.4414.6+4,7170-249+4,46829.1-1,74915,442-2331,4089.12
'26/08/17131.5136.5128131.5006.467,3476,6071.119.68+1930-249-56.626.5+77117,191+5091,6419.55
'26/08/14134137.5128131.5-0.5-0.387.218,82013,4601.425+2,6750-257+2,41826.4+44216,420+1291,1326.89
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
'26/08/13124.5132123132+12+107.513,8318,8521.5617.7+1,4700-46.8+1,42324.8-18415,978+5371,0036.28
'26/08/12111120111120+10.5+9.598.228,4235,0591.6610+2,0540+24.5+2,07924-44716,162+4664662.88
'26/08/11111.5119.5109.5111+2+1.839.1715,65514,4061.0917.9+4980+128+62722.9+1,79616,609000
'26/08/10108.5110.5103109+1.5+1.46.989,99010,1400.9910.8-8330+16.4-81722.6+1,58614,813000
'26/08/07108113104.5107.5-0.5-0.467.8711,19310,4831.0712.1+1,8220-94.3+1,72723.1+47013,227-100
'26/08/06102.5111.598108+6.5+6.413.322,51422,3201.0123.8+1,4050-27.4+1,37822.1+1,12712,757-10010.01
'26/08/0593.2101.592101.5+8.9+9.6110.323,45117,5151.3423.3+4,9680+139+5,10621.4+1,13111,630+471010.87
'26/08/048392.682.792.6+8.4+9.9811.87,9756,0901.317.06+1450+123+26818.5+1,41110,499-1540.51
'26/08/0378.686.578.184.2+5.2+6.5810.65,5574,3261.284.65+1,1180+248+1,36618.4-549,088+30550.61
'26/07/3184.285.277.579+0.7+0.899.8310,0267,1651.48.03-2,2590+76-2,18317.8+5819,142-13250.27
'26/07/308283.477.578.3-4.2-5.097.155,4774,2831.284.4-4630-24.4-48819-218,561-50380.44
'26/07/298687.478.882.5-2.3-2.7110.19,0168,3221.087.47+2160-120+95.919.2-2168,582+7881.03
'26/07/2888.188.683.984.8-6.2-6.815.165,5357,0260.794.77+1,1960-181+1,01519.2-1,3498,798-9810.92
'26/07/279092.789.691003.415,3004,0821.34.83-2930-6.31-29918.6+16810,147-78900.89
'26/07/249295.189.891-3.5-3.75.617,9357,0341.137.32-2950-114-40919.1+269,979-251681.68
'26/07/239394.590.494.5+1.7+1.834.4211,3848,8901.2810.5-3050-186-49119.2+9279,953+691931.94
'26/07/2285.992.885.692.8+8.4+9.958.5315,92113,6861.1614.4+4,7060+409+5,11619.3+7739,026+661241.37
'26/07/217884.476.284.4+7.6+9.910.76,7326,3691.065.51+6600+294+95416.5-1268,253+17580.7
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
'26/07/2079.379.372.576.8-2.5-3.158.584,6653,6281.293.54+6340-220+41416-3138,379-4410.49
'26/07/178384.778.779.3-5.6-6.67.074,9974,3131.164.06+6790-179+50015.7-1898,692-27450.52
'26/07/1685.487.384.184.9-0.9-1.053.734,1023,5061.173.51-3350+22.5-31215.4+728,881+9720.81
'26/07/1587.888.48585.8-0.6-0.693.944,2633,6251.183.68-1,2560+12.1-1,24315.9+1028,809-7630.72
'26/07/1489.489.983.786.4-3.3-3.686.917,2135,7461.266.23+1,2370-90.5+1,14716.6-7468,707-72700.8
'26/07/1391.291.888.589.7-1.5-1.643.629,8297,4831.318.85+8230-37.6+78616.1-6259,45301421.5
'26/07/0995.796.590.291.2+0.4+0.446.9427,80820,6921.3425.8-5,5380+44.8-5,49415.5+11310,078-31421.41
'26/07/0889.59288.590.8+5.9+6.954.1215,87311,7701.3514.3+2,1920+256+2,44718.6+2089,965-1031451.46
'26/07/079095.784.384.9-2.8-3.191322,36214,5171.5420.2+1,1990-115+1,08517.3-3569,757+182482.54
'26/07/0690.391.585.887.7-0.5-0.576.4611,7768,1471.4510.4-1,2420+199-1,04216.5-19010,113-802302.27
'26/07/0390.190.687.888.2-1.9-2.113.117,95412,8590.627.09+4530-117+33617.6+29610,303-253103.01
'26/07/0284.69283.290.1+4.5+5.2610.331,35623,3251.3427.8+5,7660+86.5+5,85217.4+1,39410,007+2523353.35
'26/07/0179.585.678.785.6+7.7+9.888.8614,4739,6141.5112.1+3,6950+225+3,92014.1+1,2328,613+32830.96
'26/06/3078.479.577.577.9-0.1-0.132.562,4202,6050.931.9-7230-92.4-81512+1977,381+1510.69
'26/06/2973.980.673.778+4+5.419.324,6643,7111.263.68+1,7480+30.2+1,77812.4-2527,184+30500.7
'26/06/2677.178.173.974-3.5-4.525.421,9721,6741.181.5-61.40-55.5-11711.6-567,436-1200.27
'26/06/2577.577.674.577.5+0.9+1.174.051,9981,6921.181.52+1950-164+30.711.6+447,492-2210.28
'26/06/247878.575.976.6-2.4-3.043.292,0132,01211.55-2550-62.2-31711.6-1077,4480230.31
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
'26/06/238182.47879-1.2-1.55.492,8242,6231.082.25+3560+106+46211.8-1027,555-2230.3
'26/06/2282.483.58080.2-0.3-0.374.354,1484,9950.833.36-1300+13.9-11611.8+1957,657+1250.33
'26/06/1877.382.677.380.5+3.4+4.416.877,1686,6291.085.79+2,0900-41.5+2,04812.1+2257,462+1240.32
'26/06/1772.278.371.877.1+4.8+6.648.993,0222,5251.22.29+330+196+22911+3297,239-7230.32
'26/06/1674.774.972.372.3-1.9-2.563.51,1671,2000.970.85-960-97.7-19411-36,910-4300.43
'26/06/1574.375.973.574.2+0.9+1.233.271,2781,1701.090.95+1850+63+24811.1+46,913-6340.49
'26/06/1273.674.372.273.3+0.4+0.552.882,2201,9571.131.63-3790+41.9-33711+426,909-3400.58
'26/06/1168.77367.672.9+4.5+6.587.893,1472,6131.22.22+1.780+115+11611.2+4806,867+4430.63
'26/06/1071.57368.468.4-4.3-5.916.332,1952,2460.981.55-2120-56.9-26911.2-936,387-6390.61
'26/06/097373.871.572.7+0.5+0.693.191,6841,5581.081.22-49.30-16.3-65.611.3-396,480-8450.69
'26/06/0867.572.767.572.2-2.8-3.736.932,6802,2311.21.86+1670-31.2+13611.3+856,519-12530.81
'26/06/0576.376.373.775-1.3-1.73.411,9161,7951.071.43+2040-59+14511.2+566,434+9651.01
'26/06/0477.37876.376.3-1-1.292.21,4801,8240.811.14-23.30-21.7-4511.2-586,378+13560.88
'26/06/0378.578.576.777.3-0.2-0.262.321,9451,8351.061.51+4470-53+39411.2-496,436+16430.67
'26/06/0279.979.976.177.5-1.7-2.154.83,0443,05312.36-4930-54.7-54811-1296,485-4270.42
'26/06/0179.880.879.279.2002.022,8592,5721.112.28+72.70+11+83.611.2+1366,614+1310.47
'26/05/2980.881.278.879.2+0.9+1.153.072,2302,9690.751.78-1660+14-15211.3-516,478-3300.46
'26/05/2879.181.878.378.3004.476,0214,5221.334.82+1,3440+73.1+1,41711.5-4196,529+1330.51
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
'26/05/2782.582.577.678.3-3.4-4.1665,0584,9391.024.04-6040-245-84910.7-2096,948+3320.46
'26/05/2681.382.579.981.7+1.1+1.363.234,6093,6791.253.75+7610+68.6+83011-1647,157-20290.41
'26/05/2581.281.580.280.6-0.3-0.371.614,3874,1351.063.54-24.90+21.6-3.2910.5-677,321-20490.67
'26/05/2281.882.280.780.9-0.9-1.11.835,0995,10314.13-3150+30.6-28410.5+17,388-173690.93
'26/05/218283.280.581.8+1.5+1.873.369,3207,5671.237.64-1,8600-68-1,92810.6+1417,387+692423.28
'26/05/2076.480.975.380.3+4.3+5.667.375,8674,8781.24.63-2770+234-42.611.4+3017,246+391732.39
'26/05/1976.378.875.776004.083,1562,7701.142.43-5450-0.02-54511.5+456,945+21341.93
'26/05/1876.876.873.376-1.1-1.434.542,8162,3691.192.12+6780-22.1+65612.5-1386,900+191321.91
'26/05/158181.776.577.1-3.1-3.876.485,5085,0731.094.32+3270-271+56.112.1-1817,038+51131.61
'26/05/1481.982.580.280.2-0.1-0.122.864,8353,7351.293.92-2180-23-24111.8-1767,219+441081.5
'26/05/1380.381.179.280.3-1.5-1.832.323,5103,0291.162.82+5040-35+46912.1-737,395+10640.87
'26/05/1282.68480.781.8-0.5-0.614.015,1094,3891.164.19+6420-19.2+62311.8-1077,468-13540.72
'26/05/1182.58377.282.3-1-1.26.967,7876,3701.226.3-1650-27.9-19311.4-27,575+9670.88
'26/05/0886.386.682.183.3-3.9-4.475.167,0136,4141.095.9+43.20-110-66.411.6-5077,577-21580.77
'26/05/0790.391.486.487.2-0.5-0.575.711,9099,5401.2510.5-1,1780-89.7-1,26711.5-3748,084-16790.98
'26/05/0691.491.585.587.7-3.5-3.846.5813,64611,4391.1912.1-2,2220-59.9-2,28212+158,458-181951.12
'26/05/058591.882.791.2+5.4+6.2910.617,41014,0541.2415.1-5000+481-19.213+5718,443-282763.27
'26/05/0487.587.784.285.8-1.3-1.494.0212,66610,4351.2110.9-3,5300+25.2-3,50513.4+3517,872-163043.86
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
'26/04/3086.190.786.187.1+4.6+5.585.5827,73121,5621.2924.6+4,5840-66+4,51815.6-6147,521+583204.25
'26/04/2983.584.38182.5-1.1-1.323.9514,91211,0451.3512.3-1,8950-173-2,06812.6-388,135+1642623.22
'26/04/2876.884.175.583.6+7.1+9.2811.225,01620,1621.2420.4+4,3750+334+4,70913.9+8648,173+36981.2
'26/04/2777.777.873.876.5+0.1+0.135.248,1326,1721.326.18+2630-21.5+24111+1467,309+5620.85
'26/04/2478.578.573.676.4-1.4-1.86.313,39611,5411.1610.2-1650-64.3-22911.1+1417,163+23570.8
'26/04/2374.777.870.377.8+3.9+5.2810.118,88813,5321.414.1-6580+50-60911.2-5847,022+34340.48
'26/04/22727671.873.9+2.3+3.215.8714,3749,2911.5510.7-2460-58.8-30511.8+1337,606000
'26/04/216872.966.571.6+4.1+6.079.489,0266,3431.426.37-1910+233+41.511.9+3267,473000
'26/04/2066.568.566.567.5+1.9+2.93.054,1943,0871.362.83+318-50-54.2+21412.1-617,147000
'26/04/17656764.265.6+0.9+1.394.332,8342,4481.161.87+562-1+62.4+62412+1327,208000
'26/04/1664.565.263.864.7+0.9+1.412.199649880.980.62+1380-9.49+12911.707,076-300
'26/04/1565.966.563.663.8-1.2-1.854.462,2241,6291.371.44+4660-36.8+42911.6-1027,076-1030.04
'26/04/1466.867.26565-0.7-1.073.352,2201,6751.331.47+1360+59.1+19511.3-1447,178-3130.18
'26/04/136666.76565.7-0.3-0.452.582,2111,6251.361.46+167-1+6.26+17211.2-177,3220160.22
'26/04/106566.664.966+1.5+2.332.643,2292,4701.312.12-310+31.2+0.2511.2-1017,339+1160.22
'26/04/0965.465.563.964.5-2.1-3.152.42,6742,5441.051.73-2920-62.4-35411.2-1697,4400150.2
'26/04/0863.866.963.466.6+3.9+6.225.585,2473,8031.383.43+7600+130+89011.4+347,585-9150.2
'26/04/0763.163.160.862.7+2.6+4.333.832,8162,3191.211.75-47.70+46.2-1.4510.9-507,551+17240.32
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
'26/04/0257.960.956.260.1+3.6+6.378.322,3872,1701.11.41-270+9.38-17.611+717,601070.09
'26/04/015656.95656.5+2+3.671.656665171.290.38+3370+23.1+36011+257,530070.09
'26/03/315657.354.554.5-2-3.544.969551,0060.950.53-1170-21.2-13810.8-457,505+370.09
'26/03/305858.356.356.5-2.7-4.563.381,3951,3421.040.8-4220-23.4-44510.8-1327,550040.05
'26/03/2758.659.258.159.2-0.1-0.171.856839040.760.4-580-2.52-60.511+237,682-640.05
'26/03/2659.661.359.159.3+0.2+0.343.721,1129971.120.67+370+2.66+39.711.1-107,6590100.13
'26/03/2559.859.858.659.1+0.9+1.552.063634010.910.22+1200+9.31+12911.1-47,669-1100.13
'26/03/2459.559.857.458.2-0.3-0.514.11,0207871.30.6+8.180-1.57+6.6211.1-1147,673+2110.14
'26/03/2359.359.858.558.5-2.3-3.782.141,3181,0411.270.78-3600-15.2-37511.1+117,787+190.12
'26/03/2061.962.660.860.8-1.3-2.092.91,2269631.270.75-1040-8.28-11211.3-77,776+580.1
'26/03/1961.86361.262.1002.91,3291,4310.930.83-1940-6.78-20111.4+707,783030.04
'26/03/1861.762.560.662.1+1+1.643.111,3391,3960.960.83+2700+21.8+29211.7-247,713+130.04
'26/03/1760.961.860.561.1+0.8+1.332.161,0021,0540.950.61+3000+8.41+30811.5+197,737020.03
'26/03/1660.260.959.560.3+0.7+1.172.358807761.130.53+1600+2.18+16211.3-187,718-720.03
'26/03/1359.360.759.259.6-0.4-0.672.59487761.220.57-92.70-7.14-99.811.2-1187,736+790.12
'26/03/1261.3626060-0.4-0.663.311,6711,8370.911.02-445-1-4.4-45011.2+247,854-2120.03
'26/03/1159.660.859.560.4+1.3+2.22.28388271.010.51+1830-16.9+16611.3-637,830+2230.29
'26/03/106161.15959.1-0.4-0.673.531,2221,0471.170.73-20-1-10.2-31.211.2-37,893-2210.27
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
'26/03/0959.560.25859.5-4.1-6.453.462,0781,7711.171.23-3200-28.7-34911.4-797,896+22230.29
'26/03/0663.764.962.563.6-0.2-0.313.762,7131,7991.511.73-2650+11.7-25311.5+3757,975-810.01
'26/03/0561.464.960.363.8+3.8+6.337.673,1192,1261.471.97-2910-34.2-32511.7-207,600-4390.12
'26/03/046262.159.860-3.4-5.363.631,7181,5111.141.04-3630-4.8-36811.8-377,620+52520.68
'26/03/0365.566.36363.4-1.7-2.615.071,8962,2810.831.22-4090-49.5-45812-557,657000
'26/03/0263.36662.665.1+0.6+0.935.271,7241,4531.191.12+7650+2.78+76812.3-1887,712000
'26/02/2664.865.263.864.5-0.2-0.312.161,2991,3610.950.84+1200-16.5+10311.6+877,900000
'26/02/2566.366.564.464.7-1.6-2.413.171,6882,1200.81.1-3510-24.4-37511.5+757,813000
'26/02/2463.866.363.666.3+2.3+3.594.222,3691,8881.251.55+5230+44.2+56711.7-1547,738-1000
'26/02/2364.86563.564-0.2-0.312.341,4041,1701.20.9+230+52.1+75.111.3-387,8920100.13
'26/02/1165.666.664.264.2+0.6+0.943.773,1602,9421.072.05-5370-9.74-54711.3-3407,944-12100.13
'26/02/1065.867.263.663.6005.662,9382,6321.121.92+2380-5.3+23211.7-478,284+1220.27
'26/02/0962.664.262.363.6+2.5+4.093.111,6721,4781.131.06+4860-15.1+47111.6+1738,3310210.25
'26/02/0661.762.160.361.1-0.7-1.132.911,5581,4271.090.95-2510-18.3-26911.3+1168,158+2210.26
'26/02/056464.461.861.8-2.7-4.194.032,0381,8651.091.28-1160+8.59-10711.5-5888,042-1190.24
'26/02/0464.165.864.164.5-0.4-0.622.621,2971,2761.020.84+2040-59.9+14411.4-378,630+1200.23
'26/02/036565.462.764.9+0.5+0.784.192,3402,3740.991.5-840-4.86-88.911.3+1128,667-5190.22
'26/02/0264.366.263.564.4-0.2-0.314.182,3722,0951.131.54-2240-52.7-27711.4+2228,555-22240.28
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
'26/01/306666.364.264.6-1.8-2.713.162,4631,9471.271.6+1490+5.47+15511.5-1078,3330460.55
'26/01/2968.468.665.466.4-2.9-4.184.624,4374,1661.072.95-2070-81.1-28811.5-1288,440-10460.55
'26/01/2867.970.567.369.3+1.6+2.364.7313,87111,3781.229.56-1,5790-17.5-1,59711.8-2088,568+1560.65
'26/01/2763.869.363.367.7+4.1+6.459.4310,3346,8271.516.96+180+326+34412.1+8448,776+36550.63
'26/01/2663.66462.763.6002.041,5281,1621.320.97-2850-0.31-28512+817,9320190.24
'26/01/2365.46663.363.6-1.4-2.154.153,3433,3151.012.16-8000+10.6-78912.2-267,851-1190.24
'26/01/2263.465.46365+2.1+3.343.823,1752,7031.172.04+7940-16+77812.6+4007,877-1200.25
'26/01/2162.164.461.862.9+0.6+0.964.171,9111,6961.131.21+2240+7.79+23112.1-647,477+1210.28
'26/01/2063.563.862.162.3-0.9-1.422.691,5901,8460.861-6170-2.29-61912+687,5410200.27
'26/01/1962.964.962.763.2+0.9+1.443.533,0192,2971.311.92-104+54+37.6-12.412.2+1277,473-2200.27
'26/01/1662.663.76262.3+0.5+0.812.751,6731,2261.361.05-78.30-3.97-82.312.3+897,3460220.3
'26/01/1563.263.361.861.8-1-1.592.391,2651,6710.760.79-2810+8.57-27212.4+727,2570220.3
'26/01/1462.563.661.962.8+0.8+1.292.741,8031,5521.161.14+7390+0.02+73912.6-197,185+1220.31
'26/01/1362.563.261.662-0.2-0.322.571,6481,5011.11.03-270-14-4112.1+607,204-1210.29
'26/01/126062.26062.2+2.3+3.843.671,5361,2021.280.94+1850-23.6+16112.6+307,144+1220.31
'26/01/096161.259.459.9-1-1.642.961,3981,2901.080.84-1300+26.7-10312.4-137,114-2210.3
'26/01/0861.862.460.760.9-1.4-2.252.731,6851,2901.311.03-1170-1.49-11812.5-217,127-2230.32
'26/01/0763.163.661.962.3-0.7-1.112.71,6541,3071.271.03-2520-0.36-25212.6-387,148-1250.35
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
'26/01/0663.663.762.263-0.8-1.252.351,6411,3321.231.03-1670+1.88-16512.7-357,1860260.36
'26/01/0564.965.86263.8+0.4+0.635.994,7493,9951.193.03-1,1920-22.6-1,21512.6-457,221-2260.36
'26/01/026264.561.363.4+1.2+1.935.144,1373,2541.272.62-2940+8.55-28513.2-227,266+2280.39
'25/12/3159.363.259.362.2+3.3+5.66.624,3523,5661.222.7-1150-5.4-12013.3+2107,288+5260.36
'25/12/3059.959.95858.9-0.7-1.173.191,4601,2521.170.86+510+6.77+57.813.3+247,078-1210.3
'25/12/2959.660.159.559.6+0.1+0.171.018486431.320.51+1310-1.31+13013.3+947,0540220.31
'25/12/2660.360.35959.5-0.5-0.832.171,6391,1531.420.97+2670-14.7+25213.2+686,960-7220.32
'25/12/246161.26060-0.7-1.151.989657941.210.58-1320+1.53-13013.1-66,8920290.42
'25/12/2362.562.560.660.7-1.3-2.13.061,1041,2870.860.68-4680-0.9-46913.2+436,898-7290.42
'25/12/22616260.962+1.4+2.311.828198001.020.5+2180+3+22113.5+196,855-11360.53
'25/12/1960.160.659.960.6+1+1.681.178385861.430.51+5190+1.68+52113.5-1166,836-2470.69
'25/12/1860.76159.559.6-1.2-1.972.471,1061,0171.090.66-1750+11.4-16413.2-576,952+17490.7
'25/12/1760.861.760.860.8001.487116031.180.43+1280+0.1+12814.3-227,009-1320.46
'25/12/1661.661.959.760.8-1.2-1.943.551,5031,3991.070.91-4080+10.2-39814.3-747,0310330.47
'25/12/1561.362.960.962+0.1+0.163.238519500.90.53+1670-0.05+16714.5-1127,105-1330.46
'25/12/1262.162.761.861.9+0.3+0.491.466157490.820.38+1090+4.32+11314.3-317,2170340.47
'25/12/116262.361.361.6+0.1+0.161.637616061.260.47+1800-17.6+16214.2-357,248-3340.47
'25/12/1062.663.561.561.5-0.8-1.283.211,1099191.210.69-2890-18-30714.1+727,283+4370.51
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
'25/12/0963.164.262.262.3-0.6-0.953.181,5401,7010.910.97-500-13-6314.2+307,211-2330.46
'25/12/0862.463.562.462.9+0.5+0.81.766266420.980.39+820+4.19+86.214.5+107,1810350.49
'25/12/0562.262.561.462.4+0.1+0.161.779351,2260.760.58-2220-25.3-24714.5+437,1710350.49
'25/12/0462.963.662.362.3-0.2-0.322.081,1751,4630.80.74-2850-13-29814.6-227,128-7350.49
'25/12/0361.262.561.262.5+1.8+2.972.149868941.10.61+3350-2+33314.6-217,150-1420.59
'25/12/0261.262.160.660.7-0.5-0.822.459608571.120.59-670+26.5-40.514.4-267,1710430.6
'25/12/0162.762.861.261.2-1.3-2.082.561,0457871.330.64-2400-2.29-24214.4-47,197-2430.6
'25/11/2862.963.262.462.5+0.1+0.161.288518590.990.53-910-3.14-94.114.6+167,201-8450.62
'25/11/2763.263.46262.4-0.1-0.162.248927401.20.56-1550-3.16-15814.7-417,185+1530.74
'25/11/2662636262.5+1+1.631.639128011.140.57+650+0.42+65.414.9-547,226-6520.72
'25/11/2562.66361.461.5-0.4-0.652.581,1021,2720.870.68-2330-2.13-23515+47,280-2580.8
'25/11/246162.260.261.9+1.3+2.153.31,4241,0051.420.87+530-5.06+47.915.2-877,276-1600.82
'25/11/2161.361.860.460.6-2.1-3.352.231,3211,1391.160.8-2470-4.06-25115.7-717,363-1610.83
'25/11/2062.163.161.762.7+1.6+2.622.291,2241,2930.950.76+1840-23+16115.9-1017,434-7620.83
'25/11/1961.862.260.561.1-0.7-1.132.751,5181,5081.010.93+3510+0.21+35116-827,535-3690.92
'25/11/1863.764.361.861.8-2.3-3.593.92,1302,1560.991.34+5290-99.7+42915.9-1877,617-8720.95
'25/11/1765.666.16464.1-1.5-2.293.22,3771,5591.521.54+7210-107+61415.5-6727,804+11801.03
'25/11/1467.267.665.165.6-2.5-3.673.672,7812,2521.231.84-2610-100-36115.1-1338,476-1690.81
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
'25/11/1368.96967.468.1-0.7-1.022.332,3832,2851.041.62-1390-24.2-16315.1-628,609-12700.81
'25/11/1269.370.568.468.8+0.1+0.153.062,4482,6050.941.7+990+70.3+16915.1-888,671-2820.95
'25/11/1169.670.868.768.7-0.4-0.583.043,0863,2570.952.15+1970-18.7+17815.1-4258,759-5840.96
'25/11/1070.971.468.569.1-1.6-2.264.13,8205,5650.692.65-9190-62.5-98215+1089,184+3890.97
'25/11/0769.572.369.570.7+0.7+143,9143,2781.192.78+2280-33.2+19515.7+2909,076+5860.95
'25/11/0669.87068.970+0.7+1.011.591,0761,6120.670.75-70-6.96-1415.5+588,786-7810.92
'25/11/0566.469.766.469.3+1.1+1.614.841,8861,9100.991.29-180+61.2+43.215.5-748,728+6881.01