≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3587 閎康 / K線圖(日)

3587 閎康

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
193.5188+5.5+2.93%4.26%190198190
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2655,146萬781339股/筆194.42.2122.930.58
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)
2975,758萬578513張/筆194.1-7.5 (-3.84%)

連續漲跌: 首日上漲  ( +5.5元 / +2.93%)

財報評分: 最新48分 / 平均61分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 閎康董事會決議買回庫藏股 (公告訊息 11/06 18:05)

• 閎康2026年第三季合併財報拆分停業部門，更正閎康2026年7月至9月營收公告數 (公告訊息 11/06 16:23)

• 閎康董事會通過發言人異動追認案 (公告訊息 11/06 16:23)

• 閎康董事會決議授權董事長辦理購置土地及廠房事宜 (公告訊息 11/06 16:22)

• 代重要子公司閎康技術檢測（上海）有限公司公告閎康董事會決議資金貸與達第一項第一款公告。 (公告訊息 11/06 16:21)

• 閎康2026年第三季合併財務報告 (公告訊息 11/06 16:20)

• 閎康Q3營收17億元創新高 搶進高功率電源檢測商機 (Anue鉅亨 10/07 16:54)

• 閎康2026年第一次股東臨時會重要決議事項 (公告訊息 09/30 16:03)

• 閎康發言人異動 (公告訊息 09/17 17:08)

• 閎康連6月營收創單月新高 明年起提供美國在地服務 (Anue鉅亨 09/08 19:08)

• 閎康受邀參加元大證券舉辦之法人說明會 (公告訊息 08/31 16:32)

• 更正閎康115Q2合併財務報告iXBRL申報資訊 (公告訊息 08/13 15:19)

• 更正閎康2026年5月及6月背書保證資訊揭露明細表 (公告訊息 08/07 16:36)

• 閎康國內第一次及第二次無擔保轉換公司債轉換普通股之增資基準日 (公告訊息 08/07 16:36)

• 依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第三款申報事項 (公告訊息 08/07 16:35)

• 閎康2026年第二季合併財務報告 (公告訊息 08/07 16:33)

• 閎康董事會決議召開2026年第一次股東臨時會相關事宜 (公告訊息 08/07 16:33)

• 閎康經櫃買中心同意，自2026年8月3日起恢復交易 (公告訊息 07/31 16:59)

• 閎康出售上海子公司80%股權 預計年底前交割完成 (Anue鉅亨 07/31 16:07)

• 閎康轉投資之海外及中國大陸投資架構調整案 (公告訊息 07/31 15:39)

• 閎康出售重要子公司上海閎康股權達喪失控制力相關事宜 (公告訊息 07/31 15:38)

• 閎康對轉投資之重要子公司閎康技術檢測(上海)有限公司降低持股比例相關事宜 (公告訊息 07/31 15:28)

• 代子公司上海閎康公告董事會通過調整取得廈門閎康100%股權交易條件 (公告訊息 07/31 15:28)

• 閎康召開重大訊息說明記者會新聞稿內容 (公告訊息 07/31 15:24)

• 閎康有重大訊息公布 明日暫停交易 (Anue鉅亨 07/30 18:58)

• 閎康將於2026年7月31日召開重大訊息說明記者會 (公告訊息 07/30 18:19)

• 閎康因有重大訊息待公布，經櫃買中心同意自 2026年7月31日起暫停交易 (公告訊息 07/30 18:18)

• 閎康2026年第二季合併財務報告董事會召開日期 (公告訊息 07/30 15:01)

• 熊本地震對閎康日本子公司熊本實驗室並無影響 (公告訊息 07/29 10:08)

• 盤中血洗1700點！長夜將至，還是黎明前的黑暗！三大指標抓住轉折點 (Anue鉅亨 07/14 13:50)

• 國際AI指標股重挫，新風險在醞釀！最新操作策略建議 (Anue鉅亨 07/13 13:48)

• 閎康採電子方式行使表決權股東之紀念品領取，因受颱風停班影響，發放截止日將依停班天數順延至下一個營業日。 (公告訊息 07/13 10:58)

• 閎康調整配息率 (公告訊息 07/09 15:26)

• 閎康6月營收續刷新高 Q2、上半年同締新猷 (Anue鉅亨 07/08 15:14)

• 閎康董事長決議除息基準日及國內第二次無擔保轉換公司債停止轉換期間 (公告訊息 06/30 15:32)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

3587 閎康 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共4,230日
成交價: 193.5元 (+5.5元/ +2.93%)成交張數: 265張成交金額: 5,146萬元
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699高
近2日新高
首日上漲
(+5.5元/ +2.93%)
第2132低
近2日新低
第1666高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
193.5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193175.5215238.5246353190.5258215.51367225.75-185.5
漲跌價+0.5+18-21.5-45-52.5-159.5+3-64.5-22+57.5+121.5+167.75-+8
漲跌幅+0.26%+10.3%-10%-18.9%-21.3%-45.2%+1.57%-25%-10.2%+42.3%+169%+651%-+4.31%
振幅6.22%8.83%22.6%27.5%44.5%54.2%121%104%124%218%501%1463%-124%
成交張數8181,6064,2237,0992.59萬8.68萬33萬51萬82.8萬137萬232萬289萬-31.8萬
成交金額1.59億3.13億8.13億14.6億61.4億243億928億1,279億2,148億3,170億4,142億4,519億-905億
週轉率1.14%2.24%5.89%9.9%36.1%121%460%711%1155%1911%3231%4026%-443%

* 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
'26/11/13190198190193.5+5.5+2.934.262657810.340.51+67.60-10.9+56.715+12,452030.12
'26/11/12198200188188-7.5-3.846.142975780.510.58-160-7.48-23.514.9+62,451030.12
'26/11/11194.5197190.5195.5+2.5+1.33.372574490.570.5-3.570+2.34-1.2315+412,445030.12
'26/11/10197201.5191193005.446291,3120.481.24+1280-5.08+12314.9+22,404-1030.12
'26/11/09189193186193+17.5+9.973.991592340.680.3-190+4-1514.8-32,4020130.54
'26/11/06169180169175.5-12-6.45.878951,3280.671.55+2520+0.65+25314.8-2792,4050130.54
'26/11/05201.5201.5187.5187.5-14.5-7.186.934058440.480.78+21.20-4.54+16.614.3-372,6840130.48
'26/11/04200.5203.5188.5202+2.5+1.257.525809320.621.14+1210+4.88+12614.2-812,7210130.48
'26/11/03216216199.5199.5-17-7.857.625191,0190.511.06+42.30-2.46+39.914-1042,802+9130.46
'26/11/02215217.5212216.5+1.5+0.72.562183960.550.47+1.130+1.08+2.213.8+12,906040.14
'26/10/30217218211.5215-8-3.592.913801,2880.30.81-13.70-1.41-15.113.8-72,905+140.14
'26/10/29227228.5221223-4-1.763.32406900.350.54+64.10-15+49.113.8+162,912-130.1
'26/10/28223228223227+9+4.132.291964780.410.44+1120+1+11313.7-72,896+140.14
'26/10/27217.5221.5216218+1.5+0.692.542494970.50.54+1380-4.75+13313.5-142,903030.1
'26/10/22227227216.5216.5-8.5-3.784.673067830.390.67-470-9.25-56.213.3+72,917030.1
'26/10/21226.5230.5225225+2+0.92.471968180.240.44+670+2.17+69.113.3-12,910030.1
'26/10/20225.5230223223-2.5-1.113.11925920.330.43-4.990+7.31+2.3213.2-72,911030.1
'26/10/19220.5226219225.5-3-1.313.062747450.370.61+320+0.33+32.313.2-52,918030.1
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/16229.5232228228.5+2.5+1.111.772245550.40.52+440+2.96+4713.1+32,923030.1
'26/10/15234.5234.5226226-12.5-5.243.566181,4440.431.42-990-4.93-10413-272,920030.1
'26/10/14236.5241.5236.5238.5+3.5+1.492.132304940.470.55+94.60+0.15+94.713.1-22,947030.1
'26/10/13240.5240.5233.5235-7-2.892.894348750.51.03-1190-8.68-12713-142,949030.1
'26/10/12241244.5240242-1-0.411.852746700.410.66+33.30+0.25+33.613.1-72,963030.1
'26/10/08246.5250242.5243-3-1.223.055289710.541.29-1920-19.3-21113+392,970-130.1
'26/10/07246.5248245.5246-4-1.615061,0370.491.25-1290-11.5-14113.2+82,931+140.14
'26/10/06262262.5249.5250-7.5-2.915.051,2991,7440.743.29-4820-15.8-49713.3+362,923030.1
'26/10/05249.5261245.5257.5+12.5+5.16.331,3261,7640.753.35-45.50+33.3-12.213.8+922,887030.1
'26/10/02242.5246242245+4+1.661.665119660.531.25+49.30+6.85+56.113.5+112,795030.11
'26/10/01240.5242.5237241+2.5+1.052.312935250.560.7+25.30+3.39+28.713.4-102,784030.11
'26/09/30240243238.5238.5-1-0.421.883305720.580.79-450+0.63-44.413.4+202,794030.11
'26/09/29240241236.5239.5+1+0.421.892914410.660.7+7.410+0.08+7.4913.4-512,774030.11
'26/09/24236238.5234238.5+2.5+1.061.911924570.420.45+42.70-6.96+35.713.4+102,825030.11
'26/09/23239.5241236236-3-1.262.092526260.40.6-19.20-5.38-24.613.3-182,815030.11
'26/09/22241242238239-0.5-0.211.672465580.440.59+8.350-3.08+5.2613.3-112,833030.11
'26/09/21245245238239.5-2-0.832.92277720.290.54-650-3.18-68.213.2+22,844030.11
'26/09/18240243.5237.5241.5+5.5+2.332.544615570.831.1-5.660+7.93+2.2713.3+232,842-430.11
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
'26/09/17237.5241235236+1+0.432.552325990.390.55-8.850+1.44-7.4112.8-372,819070.25
'26/09/16230.5235.5230.5235+6+2.622.182544910.520.59+49.50+1.92+51.412.8-122,856+170.25
'26/09/15232.5234229229-4-1.722.152521,1640.220.58-60.70-6.65-67.312.8-12,868060.21
'26/09/14234.5237230233-3-1.272.972485980.410.58+20.80-7.58+13.212.8-252,869-160.21
'26/09/11239.5240.5236236-9-3.671.844951,2110.411.18-610-7.95-6912.8-962,894+170.24
'26/09/10247248.5242245-6-2.392.594962,3310.211.21-1580-16.4-17412.8-322,990060.2
'26/09/09251256.5251251+5+2.032.245589360.61.41+1500+13.7+16412.8-563,022-160.2
'26/09/08255255245.5246-6.5-2.573.763639560.380.9-98.40-13.2-11212.6-223,078-170.23
'26/09/07258.5258.5252252.5-2.5-0.982.553518600.410.89-320-3.1-35.112.7+343,100+180.26
'26/09/04255256.5249255+5.5+2.23.013207950.40.81+55.80-14.1+41.712.7-53,066070.23
'26/09/03265269.5249.5249.5-15.5-5.857.559302,5250.372.4-2300-17.5-24712.6-163,071070.23
'26/09/02252278.5251.5265+11.5+4.5410.71,8953,8410.495.11-2470+25.6-22112.8+2183,087+270.23
'26/09/01247258.5247253.5+6.5+2.634.664241,2630.341.08+1560+5.8+16212.9-242,869-150.17
'26/08/31251251242247-5.5-2.183.562962,2380.130.73-800-9.01-8912.6-42,893060.21
'26/08/28256256252252.5-1.5-0.591.572631,6800.160.67+39.40-1.58+37.912.7-132,897060.21
'26/08/27257259.5253254-1.5-0.592.544233,3880.121.08+89.30-10.8+78.512.6-302,910+160.21
'26/08/26252261.5249.5255.5+4+1.594.776601,2430.531.69+1510+8.24+15912.5-22,940050.17
'26/08/25246251.5240.5251.5+4.5+1.824.452891,3970.210.71-15.40-2.08-17.512.2+242,942050.17
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
'26/08/24247.5252246.5247+3+1.232.253227130.450.8-140-1.95-15.912-112,918-150.17
'26/08/21245.5246241244+0.5+0.212.052939370.310.71-18.80-2.51-21.312-32,929060.2
'26/08/20252252.5242.5243.5-8-3.183.985781,5500.371.42-2000-10.6-21112+412,932060.2
'26/08/19238254.5235.5251.5+9.5+3.937.856411,1820.541.59+25.20+6.79+3212.2+552,891-160.21
'26/08/18255255242242-6.5-2.625.235292,4750.211.31-680-2.33-70.312.1+282,836070.25
'26/08/17249.5249.5242248.5+2.5+1.023.052611,5350.170.64+35.40+0.37+35.812.2+122,808+170.25
'26/08/14251251241246-4-1.646012,3880.251.48+1640-8.61+15512.1-442,796060.21
'26/08/13256.5257.5250250-3-1.192.966371,0170.631.62+33.10-1.85+31.211.9+12,840+160.21
'26/08/12253256.5251.5253001.984477720.581.13+40.90-1.83+39.111.7+82,839050.18
'26/08/11253.5255247253-0.5-0.23.164971,9250.261.25+56.50-8.52+4811.6+72,831-150.18
'26/08/10258266253253.5-2-0.785.099213,3010.282.38-1170-50-16711.4-42,824060.21
'26/08/07269269253255.5-11.5-4.315.998143,0040.272.11-3000-19.2-32011.6+312,828+160.21
'26/08/06272284.5259267-9.5-3.449.222,2002,8400.775.92-2380+11.1-22711.8+802,797-550.18
'26/08/05276.5276.5276.5276.5+25+9.9401,1748041.463.25-1300+118-12.112+1672,717+6100.37
'26/08/04251.5251.5251.5251.5+22.5+9.8301242030.610.31-20+6.81+4.8112.202,550040.16
'26/08/03229229229229+20.5+9.830941600.590.22-250+5.28-19.712.2-92,550+140.16
'26/07/31208.5208.5208.5208.50000012.202,559030.12
'26/07/30209218206.5208.5-6.5-3.025.357131,0050.711.51-31.50-14.9-46.412.2-1392,559-130.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/29228.5231206215-13.5-5.9110.91,1621,7780.652.48+3680-14.5+35312.4-3542,698+140.15
'26/07/28234.5237.5228.5228.5-18-7.33.656001,9730.31.4+1110-12+99.311.9-1243,052+230.1
'26/07/27251.5253243246.5-7.5-2.953.945209380.551.28-53.30-13.8-67.111.7-313,176+110.03
'26/07/24258271.5256258+0.5+0.196.029751,4140.692.56-1920+2.97-18911.8+1083,207000
'26/07/23259263255257.5+2+0.783.133746720.560.97+170+6.36+23.312.1+33,099000
'26/07/22254260254255.5+6+2.42.43386890.490.87+10.20+10.2+20.412-223,096000
'26/07/21248250.5243249.5+4+1.633.054567990.571.13+5.140+0.93+6.0712+53,118-800
'26/07/20250255234.5245.5-5.5-2.198.177751,1820.661.89+2030-16.4+18712-1113,113080.26
'26/07/17258.5266250.5251-21.5-7.895.698571,7050.52.2-9.150-16.1-25.211.7-833,224-380.25
'26/07/16273.5276.5268272.5-6.5-2.333.053907610.511.06-330+0.81-32.211.6-23,3070110.33
'26/07/15272.5279268.5279+13+4.893.954637920.581.27+950+6.81+10211.6+393,3090110.33
'26/07/14272276.5252266-10.5-3.88.861,2792,1490.63.36+159-38.8-24.4+95.411.5-963,270-2110.34
'26/07/13290.5293274276.5-13.5-4.666.559942,2810.442.78-4250-28.7-45411.2-293,3660130.39
'26/07/09296304290290+3+1.054.889481,4870.642.82-55.30+28.6-26.611.6-123,3950130.38
'26/07/08293293281.5287-3-1.033.975109880.521.46-1.940-11.4-13.311.6+53,4070130.38
'26/07/07301.5305289.5290-10.5-3.495.167081,2230.582.1+21.70-23.6-1.8411.6-403,402+5130.38
'26/07/06300.5306.5298300.5+1.5+0.52.846741,0800.622.04+51.40+6.49+57.911.5-283,442080.23
'26/07/03304304.5297299-9-2.922.447261,4880.492.18-2390-16.8-25611.4+213,470-280.23
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/02299308292308+10.5+3.535.381,0782,1620.53.27+35.10+21.1+56.211.7+383,449+1100.29
'26/07/01297.5303.5289297.5+5.5+1.884.977661,6560.462.27+1350+41.8+17611.6+53,411-190.26
'26/06/30290298286.5292+8+2.824.056311,0390.611.84-1010+14.4-86.511.4+33,4060100.29
'26/06/29278.5290278.5284+6.5+2.344.147771,2360.632.21+1700-5.4+16511.4-123,403-4100.29
'26/06/26295295.5277277.5-19.5-6.576.231,0882,7130.43.1+22.50-19.8+2.7311.2-793,415-10140.41
'26/06/25306.5307.5295297-8-2.624.18531,8080.472.55-75.60-20.4-96.111.1-63,494+7240.69
'26/06/24299305.5296.5305-0.5-0.162.956911,3100.532.08+42.80-1.59+41.211.2-183,500+1170.49
'26/06/23322322302305.5-17.5-5.426.191,3812,7790.54.28-4200-13.1-43311.2-403,5180160.45
'26/06/22324328320323+19+6.252.632,0773,1100.676.72-4770-5.64-48211.3+1683,5580160.45
'26/06/18293.5307291304+14.5+5.015.531,0731,8050.593.24-1270+66-60.611.7+1053,390-10160.47
'26/06/17287289.5283289.5+4+1.42.284241,1760.361.22+94.80+4.31+99.211.8-143,277+1260.79
'26/06/16296299285.5285.5-8-2.734.66251,5670.41.82-8.970+4.64-4.3311.7+53,291+10250.76
'26/06/15300.5300.5290.5293.5+0.5+0.173.416801,3990.492.01+5.420-4.6+0.8211.6-253,2860150.46
'26/06/12299301292293+6+2.093.145169890.521.52-26.40+4.4-2211.6-43,3110150.45
'26/06/11283292276287+3.5+1.235.649601,5100.642.73+860-6.09+79.911.7-803,315-5150.45
'26/06/10294303283.5283.5-19.5-6.446.441,0502,3570.453.08+90.60-50.6+4011.5-1253,395+3200.59
'26/06/09296303293.5303+17+5.943.321,1411,8520.623.42-1180+8.73-10911.4+253,520-3170.48
'26/06/08273.5288.5273.5286-17.5-5.774.941,5802,8830.554.38+2350-11.8+22311.5-1893,495-5200.57
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/05306.5310.5294.5303.5-7.5-2.415.141,2122,4970.493.67+60.40-16.2+44.211-443,684+4250.68
'26/06/04321321310311-10-3.123.431,2752,3780.543.98-4760-9.8-48610.9+163,728-1210.56
'26/06/03317328315.5321+4+1.263.941,3702,3090.594.42-3110+24.7-28611.5+1013,712-4220.59
'26/06/02328330311317-6.5-2.015.871,3902,8200.494.44+6.470-9.35-2.8811.9-1283,611-2260.72
'26/06/01327329321.5323.5-5.5-1.672.281,2112,4040.53.93+1250-3.43+12211.8-183,739-3280.75
'26/05/29335335328329-0.5-0.152.129851,8380.543.26-1130-2.11-11511.6+233,7570310.83
'26/05/28334340325.5329.5-1.5-0.454.381,4572,3840.614.84+91.20-15+76.211.7+153,734-1310.83
'26/05/27343348.5328331-7-2.076.071,7823,2420.556.02-1560+5.99-15011.4-323,719-2320.86
'26/05/26344344.5332338-6-1.743.631,6182,7930.585.46+1200-24.5+95.811.5-183,751+3340.91
'26/05/25360.5360.5342344+2+0.585.412,1913,4450.647.62-3480-17-36511.3+73,7690310.82
'26/05/22333.5349.5333342+17+5.235.082,0693,3000.637.1-3440-6.73-35111.7+1213,762+4310.82
'26/05/21330332.5323325+3.5+1.092.951,2012,7110.443.93-3120-8.66-32012+723,641-3270.74
'26/05/20329.5332320.5321.5-8-2.433.491,0283,1540.333.33+23.50-7.06+16.412.5-603,569-5300.84
'26/05/19339341.5325.5329.5-9.5-2.84.721,5022,6580.564.99+600+1.59+61.612.4-223,629-51350.96
'26/05/18343.5346328339-14-3.975.12,2523,3510.677.58+4390-15.1+42412.3-2103,651-41862.36
'26/05/15370377350353-16-4.347.324,0876,4150.6414.7+220-12.4+9.6511.6-3253,861-51273.29
'26/05/14393393366369-27-6.826.826,1709,5000.6523.2-1,4740-23.2-1,49711.4-3294,186-111323.15
'26/05/13380399379396+10.5+2.725.1910,47512,2870.8540.8-3520-50.7-40313.1+354,515+701433.17
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
'26/05/12378385.5372385.5+35+9.993.856,2705,1361.2224.1+9260+2.57+92913.5+7144,480+11731.63
'26/05/11349350.5346350.5+31.5+9.871.412,2652,2880.997.93+6340-17.4+61612.2+253,766-16621.65
'26/05/08329.5337312319-10.5-3.197.592,1373,2730.656.93+1910-20.4+17111.2-1213,741-28782.09
'26/05/07335346.5324.5329.5+2.5+0.766.732,9954,0680.7410+350+8.37+43.410.9+1073,862+31062.74
'26/05/06335.5337.5309327-4-1.218.612,9324,4740.669.45+4000-27.8+37310.8-1513,75501032.74
'26/05/05336337328331-5-1.492.681,8923,1290.66.29+51.90-41.9+10.110.2-243,90601032.64
'26/05/04336339.5326336+4.5+1.364.072,8933,8430.759.63-34.40+39.1+4.6520.8-293,930+41032.62
'26/04/30325342323331.5+10+3.115.913,9265,2270.7513.1-8000+3.49-79720.8+2713,959+14992.5
'26/04/29315329315321.5-6-1.834.271,5483,8740.44.99+2510-51+20021.8-663,688+7852.3
'26/04/28309.5332306327.5+14.5+4.638.313,2815,3720.6110.5-2360+11.6-22521.4+1883,754+12782.08
'26/04/27339.5339.5313313-34.5-9.937.634,0896,7710.613-6870-33.7-72121.7-283,566+14661.85
'26/04/24339350311347.5+14.5+4.3511.76,3698,4040.7621.2-1700+0.81-16922.4+2123,594-20521.45
'26/04/23356.5359.5321333-23.5-6.5910.87,0199,3500.7523.7+1,8420-21.7+1,82122.7-7673,382+1722.13
'26/04/22374.5376.5355.5356.5-12.5-3.395.693,6316,0440.613.2-1010-27.2-12819.9-1394,149+6711.71
'26/04/21372374.5348369007.186,2689,2170.6822.6-2870-59-34619.8-1934,288-77651.52
'26/04/20362.5377.5355.5369+2+0.545.998,97010,9210.8232.9-3980-25.1-42320.1-7434,481+551423.17
'26/04/17343.5367340.5367+33+9.887.937,1239,5220.7525.4-95.50-165-26020.5+1,1835,224+47871.67
'26/04/16312.5334312.5334+30+9.877.074,1624,9600.8413.7+8650+72+93720.5+2834,041+40400.99
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/15303322302304-4-1.36.494,3737,1090.6213.6+49.50-76-26.519.3+123,758000
'26/04/14328339.5305308-9.5-2.9910.98,28511,2180.7426.6-93.2-12-166-27118.9-2173,751000
'26/04/13290317.5287317.5+28.5+9.8610.66,9347,5930.9121.2+1740-15.6+15818.8-4893,968-7500
'26/04/10278289278289+26+9.894.182,8784,0990.78.19+86-19-52.1+14.918.3+8914,457-124751.68
'26/04/09256276256263+8.5+3.347.862,6873,8100.717.2+50.50-157-10618.2+1283,566-151995.58
'26/04/08249254.5246254.5+18+7.613.591,9392,6990.724.86+25.70+160+18618.1+1543,408-281895.55
'26/04/07233237230236.5+9.5+4.193.088831,4210.622.07+44.90+28.7+73.618.1+423,254+432176.67
'26/04/02231232225.5227002.866781,2120.561.55+190-74.5-55.518+33,212+121745.42
'26/04/01225.5231225.5227+12+5.582.565541,1570.481.26+80-3+518+353,209+151625.05
'26/03/31232.5233215215-21-8.97.631,1881,8370.652.65-170-76.5-93.518-2733,174-611474.63
'26/03/30223236223236+7+3.065.687101,2160.581.62-170-24.3-41.317.8+363,447-342086.03
'26/03/27221230218.5229-3-1.294.961,3771,7940.773.09+660-105-38.717.9-2273,411-932427.09
'26/03/26245.5249.5231232-19.5-7.757.361,9953,0590.654.8-330-131-16417.8-663,63803359.21
'26/03/25246256239251.5+11.5+4.797.088,9678,7901.0222.3+640+112+17617.8-2663,704+1603359.04
'26/03/24256260227.5240-5.5-2.2413.211,19410,7791.0427.3+2890+41.1+33017.6-2003,970+581754.41
'26/03/23244252237245.5+16+6.976.5413,33811,9511.1232.9+9870-110+87717+1,4034,170+921172.81
'26/03/20229.5229.5229.5229.5+20.5+9.8101,2851,4940.862.95-1360+165+2915.5+1272,767+17250.9
'26/03/19193209191.5209+19+109.212,1172,2400.954.31+660+66.3+13215.7+2162,640+680.3
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
'26/03/18187192.5185190+3+1.64.011,0941,4100.782.07-830-12.3-95.315.5+1292,424+220.08
'26/03/17190191186187-1-0.532.666781,0830.631.28-1440-27.4-17115.4-142,295000
'26/03/16189.5189.5184188+0.5+0.272.936028560.71.12-820-6.55-88.515.6+232,309000
'26/03/13185191181187.5+2.5+1.355.418341,2380.671.55-1290+12.2-11715.7+102,286000
'26/03/12190192.5185185-5-2.633.959611,5360.631.8-1950-25.4-22015.9-42,276-900
'26/03/11186.5190182.5190+4+2.154.031,7692,3340.763.29-505-117+1.36-62116.1+232,280-990.39
'26/03/10198198.5184186-7.5-3.887.492,4853,5510.74.71-9290-75.4-1,00416.7-1682,257+11180.8
'26/03/09196.5199.5193193.5-20.5-9.583.041,7032,0070.853.31-6350-91.9-72718.1-492,425+370.29
'26/03/06215221212214004.211,4851,6460.93.2-4730-23.8-49718.8+962,474040.16
'26/03/05210.5219209.5214+13+6.474.731,8791,7081.14.01+4160+47.1+46319.4-1722,378040.17
'26/03/04210.5212200201-13.5-6.295.591,4191,6810.842.92+95.10-86.1+8.9918.6-362,550-440.16
'26/03/03224226.5214214.5-5-2.285.691,9422,9610.664.24+80-105-97.318.5-272,586-280.31
'26/03/02212.5225.5210219.5+1+0.467.092,19110,4180.214.83+58+18+88.2+16418.2-622,613+1100.38
'26/02/26221229218.5218.5+2+0.924.853,8015,6000.688.52+1110+87.7+19918.1-672,675090.34
'26/02/25218227.5214.5216.5+2.5+1.176.073,6646,6750.558.07+1300+82.9+21317.9-3172,742+190.33
'26/02/24209.5216209.5214+5+2.393.111,7932,6670.673.83+6830+2.49+68517.7+113,059080.26
'26/02/23211217205.5209+1.5+0.725.542,0342,7400.744.31+643+20+92.1+75516.7+1053,048080.26
'26/02/11204.5208203207.5+3+1.472.447531,6440.461.55+52.8+117-13.7+15615.8-82,952080.27
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
'26/02/10211.5217204.5204.5-4.5-2.155.981,9232,6600.724.02+110-44.4-33.415.6+1802,960-1380.27
'26/02/09219219.5206.5209-4.5-2.116.092,2543,0890.734.75-2860-31.6-31815.6-1382,780+13210.76
'26/02/06215220201213.5-4.5-2.068.722,7864,9350.565.89+2170-76.6+14015.8-3442,918-280.27
'26/02/05210229209218+6+2.839.434,0046,7430.598.74+2.180+125+12715.5+5303,262+3100.31
'26/02/04204214.5203.5212+4+1.925.291,3991,9100.732.95+320+69.2+10115.3+1332,732070.26
'26/02/03206.5208200208+3+1.463.91,2662,2010.582.6-4430-14.3-45715.2+742,599+170.27
'26/02/02200.5206.5194.5205+3+1.495.948731,5510.561.74-2170+33.8-18315.7+332,525+160.24
'26/01/30205205198202-7-3.353.351,1563,5070.332.33-2830-30.7-31416-732,492050.2
'26/01/29212.5213207.5209-3-1.422.591,3666,1160.222.86-2390-50.5-29016.3-92,565050.19
'26/01/28205214201212+8+3.926.373,0507,1530.436.43-112+30+7.48-74.716.5-782,574050.19
'26/01/27198207.5198204+6.5+3.294.811,2612,3830.532.56-270+77.7+50.716.6+1852,652+150.19
'26/01/26193198.5192.5197.5+5+2.63.126287640.821.23+3210+11.6+33316.6+62,467+140.16
'26/01/23195.5195.5190.5192.5-1-0.522.582542,2150.110.49-640-9.26-73.316.1+242,461030.12
'26/01/22194197192193.5+2+1.042.613745170.720.73+730+9.98+8316.1-222,437030.12
'26/01/21197198191191.5-7.5-3.773.525553,4180.161.08-1920-15.9-20816+242,459-130.12
'26/01/20193199191199+7+3.654.177389520.781.45+3590+25.6+38516.2+842,435+140.16
'26/01/19198198190192-3-1.544.14771,3780.350.92-2130+25.6-18715.6+662,351-530.13
'26/01/16192199.5192195+7.5+441,1011,3060.842.15+2370+6.36+24315.8+942,285-180.35
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
'26/01/15192192187.5187.5-4.5-2.342.343396440.530.64-1600-12.4-17215.4+372,191+290.41
'26/01/14191.5192189.5192+3.5+1.861.333016570.460.58+1420+0.56+14315.6-192,154-170.32
'26/01/13194196188188.5-4.5-2.334.154891,0020.490.93-570-21.6-78.615.3+222,173080.37
'26/01/12192194.5191193+2+1.051.833791,3530.280.73+1470+8.77+15615.4-52,151080.37
'26/01/09191191185.5191+2+1.062.913044250.710.58+500+1.66+51.715.2-52,156080.37
'26/01/08191191187189-1.5-0.792.14165510.750.78-280-9.61-37.615.1-72,161080.37
'26/01/07192.5193.5189190.5+0.5+0.262.373724700.790.71+160-7.76+8.2415+72,168080.37
'26/01/06194194.5189.5190-2.5-1.32.64811,0790.450.92+51.20+0.52+51.715+142,161080.37
'26/01/05197197189.5192.5+0.5+0.263.917519610.781.44+17.4-20-4.97-7.5514.9+392,147-180.37
'26/01/02186195.5186192+6.5+3.55.128663,7980.231.67-48.30+52.9+4.5214.8+32,108+190.43
'25/12/31183186182.5185.5+2+1.091.913505300.660.64+113-94+1.71+20.914.8+72,105+280.38
'25/12/30185.5185.5182183.5-3-1.611.884421,6860.260.81+18.1-76-11.4-69.314.6+202,098060.29
'25/12/29185187.5183186.5+0.5+0.272.424641,4960.310.86+570-6.03+5114.5+82,078060.29
'25/12/26185188183.5186+2+1.092.456397000.911.18+231-267+24.1-11.914.5+342,070-160.29
'25/12/24189191.5183184-4.5-2.394.516011,1060.541.12+13-187-12.5-18714.1-42,036+170.34
'25/12/23193193.5187.5188.5-4.5-2.333.114179020.460.79-98-136-24.3-25814.1+172,040-160.29
'25/12/22194196192.5193+0.5+0.261.822143340.640.42+30-120+7.54-82.514.2+152,023070.35
'25/12/19194195191192.5+1+0.522.091772880.610.34+260+1.97+2814.1+102,008-270.35
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
'25/12/18192.5192.5189191.5-1-0.521.821472610.560.28-200-23.1-43.114.1-31,998090.45
'25/12/17197.5197.5192.5192.5-3.5-1.792.552236820.330.43-250-2.38-27.414.1+32,001+190.45
'25/12/16200200.5193196-5.5-2.733.723347,8860.040.65-140+5.28-8.7214.1-351,998+180.4
'25/12/15201203197201.5-3-1.472.932954,5630.060.59+280-1.66+26.314.1-122,033070.34
'25/12/12208208.5202204.5-2-0.973.152512,4030.10.51-90.40-10.6-10114.1+252,045+170.34
'25/12/11205209.5203.5206.5+4+1.982.965391,0420.521.11+1150+13.4+12814.2+182,020+260.3
'25/12/10205205201202.5-1-0.491.972517090.350.51+48.80-0.2+48.614-42,002040.2
'25/12/09210210.5203.5203.5-6.5-3.13.334875,1330.091-9.86-30-28.5-68.313.9-272,006040.2
'25/12/08209210206210+3+1.451.936227990.781.3+3340-2.07+33214+252,033040.2
'25/12/05205209.5205207+2+0.982.29072,0690.441.88+4670+46.2+51313.4-252,008040.2
'25/12/04200207200205+5.5+2.763.515891,4990.391.2+3310+28.3+35912.7-122,033-140.2
'25/12/03200.5201.5199.5199.50012133810.560.43+1060+0.27+10612.2-52,045050.24
'25/12/02200.5202198.5199.5+0.5+0.251.762234050.550.45+1150+3.61+11912-172,050050.24
'25/12/01200202.5196199003.272991,9640.150.6+1240-54+7011.8-122,067050.24
'25/11/28196202194.5199+4+2.053.855191,4750.351.03+2640+38.8+30311.6-212,079-150.24
'25/11/27190.5196190.5195+5.5+2.92.93676890.530.71+1170+47.4+16411.2-92,100-360.29
'25/11/26186189.5186189.5+4.5+2.431.891514770.320.29+700+0.61+70.611-72,109-890.43
'25/11/25186187.5184185+0.5+0.271.91282470.520.24+25.60+0.68+26.310.902,116+1170.8
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
'25/11/24182.5184.5180184.5+4+2.222.491252090.60.23+730-2.66+70.310.9-182,116+2160.76
'25/11/21186186179180.5-7-3.733.732743,0520.090.5-2.410-10.1-12.510.7+92,134+4140.66
'25/11/20182.5188.5182.5187.5+7+3.883.321705190.330.32+750+7.33+82.310.6-82,125-1100.47
'25/11/19184184180180.5-2.5-1.372.191917120.270.35+53.70-9.96+43.810.5-92,1330110.52
'25/11/18189.5189.5183183-6.5-3.433.432061,4200.150.38+360-7.9+28.110.3-52,1420110.51
'25/11/17187190183.5189.5+4.5+2.433.512834820.590.53+1130+2.18+11510.2-142,147-6110.51