≡
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: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
127.5128-0.5-0.39%10.55%131139.5126
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,22413.48億7,4271.38張/筆131.82.431.0214.04
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)
11,88715.86億8,0771.47張/筆133.4-8.5 (-6.23%)

連續漲跌: 連2跌  ( -9元 / -6.59%)

財報評分: 最新49分 / 平均47分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 更正2026/11/06公告宏致擬取得不動產 (16.是否尚未取得估價報告:否) (公告訊息 11/09 16:27)

• 國安基金告捷！台股收漲1960點史上第2大　台積電漲100元至2235 (ETtoday新聞雲 11/09 13:48)

• 宏致前三季EPS 3.31元 看好AI營收逐季增擬斥14億元購地擴產 (Anue鉅亨 11/07 17:02)

• 宏致斥2.6億元收購捷盛跨入PCBA代工 強化AI、網通及工業應用布局 (Anue鉅亨 11/06 21:14)

• 宏致擬取得不動產 (公告訊息 11/06 17:57)

• 宏致董事會通過2026年第三季合併財務報告 (公告訊息 11/06 17:11)

• 宏致內部稽核主管異動 (公告訊息 11/06 17:09)

• 宏致董事會決議辦理限制員工權利新股之註銷減資事宜 (公告訊息 11/06 17:09)

• 萬元股王收跌停！台股單日殺1374點　台積電跌20元至2240 (ETtoday新聞雲 11/05 13:35)

• 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)

• 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)

• 【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｜

11/13 交易資料統計

共4,330日
成交價: 127.5元 (-0.5元/ -0.39%)成交張數: 1.02萬張成交金額: 13.5億元
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90高
近4日新低
連2跌
(-9元/ -6.59%)
第140高
近5日新低
第65高
近5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
127.5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129130161.5187131.577.168.150.430.251.321.955.2-62.2
漲跌價-1.5-2.5-34-59.5-4+50.4+59.4+77.1+97.3+76.2+105.6+72.3-+65.3
漲跌幅-1.16%-1.92%-21.1%-31.8%-3.04%+65.4%+87.2%+153%+322%+149%+482%+131%-+105%
振幅12%18.8%31%36.6%66.5%164%205%308%544%327%818%327%-224%
成交張數4萬7.99萬11.2萬20.1萬93.4萬142萬184萬329萬398萬439萬632萬729萬-180萬
成交金額53.6億103億151億303億1,409億1,858億2,164億3,096億3,442億3,631億4,341億4,694億-2,138億
週轉率22.9%45.7%64%115%535%813%1053%1883%2279%2514%3619%4172%-1028%

* 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
'26/11/13131139.5126127.5-0.5-0.3910.510,2247,4271.3813.5-968+3+125-840
'26/11/12136.5138.5126128-8.5-6.239.1611,8878,0771.4715.9+1,9760-157+1,81825.2-58011,835-184914.15
'26/11/11133141.5130.5136.5+7.5+5.818.5317,89313,2061.3524.2-1,599+317+8.81-1,27324+34512,415-1005094.1
'26/11/10122.5129119.5129+11.5+9.798.0916,03710,3371.5520.2+3,8560-8.02+3,84825-76912,070-56095.05
'26/11/09125128.5117117.5-12.5-9.628.8523,85016,0221.4928.9+1,4090-272+1,13722.7-1,54012,839-3696144.78
'26/11/06130130130130-14-9.7201,1921,2280.971.55+11.9+3-9.46+5.4421.8+4514,379-869836.84
'26/11/05156158144144-16-108.757,2715,0751.4310.7-881+8-112-98621.7-1414,334+211,0697.46
'26/11/04153161.5146160+7.5+4.9210.210,2597,4801.3715.6-378+7+65.8-30522.1+61014,348-1051,0487.3
'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
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
'26/10/16175176.5169174-1-0.574.2911,55210,6521.0820-581+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
'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
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
'26/09/17145152.5137.51400010.741,78529,2801.4360.2+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
'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
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
'26/08/24109119108.5115.5+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
'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
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
'26/07/298687.478.882.5-2.3-2.7110.19,0168,3221.087.47+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
'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
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
'26/07/0284.69283.290.1+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
'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
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
'26/06/0576.376.373.775-1.3-1.73.411,9161,7951.071.43+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
'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
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
'26/05/1282.68480.781.8-0.5-0.614.015,1094,3891.164.19+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
'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
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
'26/04/1565.966.563.663.8-1.2-1.854.462,2241,6291.371.44+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
'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
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
'26/03/1861.762.560.662.1+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
'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
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
'26/02/1065.867.263.663.6005.662,9382,6321.121.92+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
'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
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
'26/01/1563.263.361.861.8-1-1.592.391,2651,6710.760.79-2810+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
'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
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
'25/12/1860.76159.559.6-1.2-1.972.471,1061,0171.090.66-1750+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
'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
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
'25/11/246162.260.261.9+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