≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6016 康和證 / K線圖(日)

6016 康和證

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.1519.4+0.75+3.87%3.87%19.5520.319.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,2914,586萬1,0422.2張/筆20.021.023.30.01
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)
2,6825,329萬1,3412張/筆19.87-0.15 (-0.77%)

連續漲跌: 首日上漲  ( +0.75元 / +3.87%)

財報評分: 最新57分 / 平均47分

上櫃指數: 342.41 (6.68 / +1.99%)

新聞及公告

• 康和證2026年10月份合併自結損益 (公告訊息 11/06 14:01)

• 康和證董事會通過2026年第3季合併財務報告 (公告訊息 11/04 16:39)

• 代重要子公司康和期貨(股)公司公告康和證現金增資發行新股認股基準日及相關事宜 (公告訊息 10/16 16:56)

• 康和證2026年9月份合併自結損益 (公告訊息 10/07 14:12)

• 康和綜合證券公告與聯貸銀行團簽訂聯合授信合約 (公告訊息 09/15 15:06)

• 康和證2026年8月份合併自結損益 (公告訊息 09/07 13:40)

• 代重要子公司康和期貨(股)公司公告2026年第一次股東臨時會重要決議事項 (公告訊息 08/31 13:48)

6016 康和證 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共7,480日
成交價: 20.15元 (+0.75元/ +3.87%)成交張數: 2,291張成交金額: 4,586萬元
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753高
近8日新高
首日上漲
(+0.75元/ +3.87%)
第2005高
近2日新低
第1431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
20.15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
'06/11/14
~11/13
今年
01/02
~11/13
起算價19.418.821.6523.920.1522.112.913.912.3513.86.166.858.0813.05
漲跌價+0.75+1.35-1.5-3.750-1.95+7.25+6.25+7.8+6.35+13.99+13.3+12.07+7.1
漲跌幅+3.87%+7.18%-6.93%-15.7%0%-8.82%+56.2%+45%+63.2%+46%+227%+194%+149%+54.4%
振幅6.19%8.51%15.2%24.3%34%83.7%186%187%211%199%498%451%384%180%
成交張數6,8651.28萬3.29萬6.11萬24.4萬91萬172萬202萬272萬369萬659萬781萬1,309萬169萬
成交金額1.36億2.51億6.52億12.9億54億239億381億419億529億660億1,043億1,137億1,798億377億
週轉率0.89%1.66%4.26%7.9%31.5%118%223%261%353%478%853%1012%1695%219%

* 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
'26/11/1319.5520.319.5520.15+0.75+3.873.872,2911,0422.20.46+65400+6546.11+456,454+2590.91
'26/11/1219.820.2519.419.4-0.15-0.774.352,6821,34120.53+18900+1896.02+1656,409+1570.89
'26/11/1119.519.6519.119.55+0.15+0.772.841,8939821.930.37-4.6800-4.685.98+436,244+2560.9
'26/11/1019.820.219.419.4-0.05-0.264.112,8911,3712.110.57-72500-7255.96-156,201+1540.87
'26/11/0918.919.818.719.45+0.65+3.465.853,0311,5741.930.58+90.400+90.46.04+236,216-145530.85
'26/11/0618.119.21818.8-0.95-4.816.084,8932,3582.080.91-17500-1756.02-1746,193+1711983.2
'26/11/052020.519.719.75-0.35-1.743.984,2761,7812.40.86+88400+8845.98+356,3670270.42
'26/11/0420.320.3519.320.1-0.1-0.55.24,0141,8942.120.8-78800-7885.81+1976,332+5270.43
'26/11/0320.85212020.2-0.95-4.494.734,4532,2152.010.91-89000-8905.84-1576,135-3220.36
'26/11/022121.32121.15-0.5-2.311.392,4971,2721.960.53-32900-3295.88-246,292-2250.4
'26/10/30222221.3521.65-0.6-2.72.923,4561,6022.160.75-25300-2535.91-1206,316-9270.43
'26/10/2922.422.4522.222.25-0.15-0.671.121,4076862.050.31+30200+3025.92+296,436-8360.56
'26/10/2822.3522.6522.2522.4+0.35+1.591.811,9171,0281.860.43-26800-2685.88+716,4070440.69
'26/10/2722.122.321.8522.05+0.05+0.232.051,7658542.070.39+34300+3435.89-96,336+16440.69
'26/10/2222.6522.752222-0.55-2.443.332,5011,2871.940.56+19200+1925.8+1406,345-3280.44
'26/10/2122.422.7522.3522.55+0.45+2.041.812,8361,2092.350.64+1,92100+1,9215.77-3606,205-1310.5
'26/10/2022.622.6522.0522.1-0.5-2.212.652,9641,5601.90.66-1,06200-1,0625.52+1076,565-1320.49
'26/10/19232322.422.6-0.65-2.82.584,6311,8062.561.05-24000-2405.64+2616,458-4330.51
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
'26/10/1623.523.823.2523.25-0.05-0.212.362,8841,4002.060.68+12400+1245.64-476,197+2370.6
'26/10/1523.5523.623.2523.3-0.6-2.511.463,7691,9541.930.88-32.300-32.35.61+1366,244-1350.56
'26/10/1423.552423.5523.9+0.5+2.141.922,9651,3502.20.71+1,17500+1,1755.57-36,108+7360.59
'26/10/1323.7523.9523.423.4-0.65-2.72.297,8562,2903.431.85+69000+6905.42+1246,111+1290.47
'26/10/1223.8524.1523.824.05+0.1+0.421.462,0139982.020.485.29+225,9870280.47
'26/10/0824.224.223.7523.95-0.05-0.211.876,9341,6004.331.66+1,27400+1,2745.19-565,9650280.47
'26/10/072424.423.824+0.1+0.422.512,4371,1792.070.59+44.300+44.35.01+916,021+2280.47
'26/10/0624.6524.8523.923.9-0.45-1.853.94,6271,8602.491.12-1,82400-1,8244.99-455,930-2260.44
'26/10/0524.4524.524.1524.35+0.45+1.881.465,0181,8852.661.22+1,74600+1,7465.14-775,975+4280.47
'26/10/0223.724.123.623.9+0.2+0.842.112,8711,2872.230.69+1,02300+1,0234.9-836,0520240.4
'26/10/0124.2524.2523.4523.7-0.6-2.473.296,1422,3442.621.46-2,57700-2,5774.76+1876,135-2240.39
'26/09/3023.7524.423.6524.3+0.8+3.43.195,3302,3362.281.29+2,59000+2,5905.03+1045,9480260.44
'26/09/2923.623.8523.4523.5-0.1-0.421.692,3541,2141.940.56+11800+1184.6-465,844+1260.44
'26/09/2423.6523.8523.5523.6-0.2-0.841.263,1201,3182.370.74-62500-6254.58+1895,890+1250.42
'26/09/2323.824.2523.7523.8+0.15+0.632.115,0261,9042.641.21+97300+9734.61+3445,701-1240.42
'26/09/2223.9524.2523.523.65003.176,8262,5262.71.63+96400+9644.45+965,3570250.47
'26/09/2123.152422.9523.65+0.65+2.834.577,1053,0402.341.68+1,49800+1,4984.31+1765,261-9250.48
'26/09/182323.122.523+0.1+0.442.625,6461,9482.91.29-1,34900-1,3494.06+815,085-1340.67
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
'26/09/1722.223.122.222.9+0.8+3.624.075,4652,7032.021.25+2,80700+2,8074.2-1715,004+4350.7
'26/09/1621.8522.321.8522.1+0.2+0.912.052,6821,0902.460.59+57300+5733.83-2865,175-4310.6
'26/09/1522.522.621.8521.9-0.65-2.883.333,9361,8912.080.87-1,72400-1,7243.75-3965,461-6350.64
'26/09/1422.222.7521.9522.55+0.3+1.353.63,4011,5322.220.76+69500+6953.91-605,857-1410.7
'26/09/1122.3522.552222.25-0.3-1.332.443,5031,5892.20.78+40300+4033.79+295,917-5420.71
'26/09/1022.923.0522.4522.55-0.35-1.532.624,1121,7402.360.93-1,28500-1,2853.72-955,888-1470.8
'26/09/0923.3523.3522.5522.9-0.25-1.083.467,4672,8272.641.71-2,08500-2,0853.79-3445,9830480.8
'26/09/082323.322.623.15+1.05+4.753.1711,7644,8462.432.7+61200+6123.98-3226,327+12480.76
'26/09/0722.6522.8521.822.1-0.3-1.344.698,3363,2312.581.85-37800-3783.82+5486,649-8360.54
'26/09/0421.822.421.5522.4+1+4.673.976,5673,1132.111.45+90000+9003.81+816,101+1440.72
'26/09/0321.2521.821.221.4+0.45+2.152.866,4412,6702.411.39+1,40400+1,4043.65-496,020+11430.71
'26/09/0221.421.420.6520.95-0.6-2.783.486,4262,6402.431.35-27500-2753.43+366,069-7320.53
'26/09/0121.2521.821.2521.55+0.35+1.652.593,2071,9941.610.69+33700+3373.45+2796,033-4390.65
'26/08/3120.921.2520.5521.2-0.15-0.73.283,7462,5011.50.78-95200-9523.35+1495,754-17430.75
'26/08/2820.6521.9520.6521.35+1+4.916.399,5704,1182.322.05-1,27500-1,2753.36+1655,605+15601.07
'26/08/2719.8520.619.8520.35+0.55+2.783.793,6471,8341.990.74+13.600+13.63.42+2155,440+35450.83
'26/08/2619.4519.819.419.8+0.5+2.592.071,9461,0531.850.38+91100+9113.39+235,225+2100.19
'26/08/2519.219.31919.3-0.05-0.261.551,4517701.880.28+10900+1093.27-385,202-480.15
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
'26/08/2419.819.819.219.35-0.25-1.283.061,3248131.630.26-42300-4233.2+475,2400120.23
'26/08/2119.3519.7519.319.6+0.25+1.292.331,7478951.950.34+12800+1283.23+305,193-2120.23
'26/08/2019.219.41919.35+0.2+1.042.092,2431,0842.070.43-2100-213.17+1335,163+3140.27
'26/08/1919.219.251919.15-0.25-1.291.291,4389191.570.27-11000-1103.12+85,030-6110.22
'26/08/1819.819.919.2519.4-0.4-2.023.282,6131,3821.890.51-37800-3783.87-425,022-2170.34
'26/08/1720.1520.1519.7519.8-0.35-1.741.993,1681,2082.620.63-66700-6673.87-1915,0640190.38
'26/08/1420.220.7520.0520.15+0.05+0.253.484,8431,5363.150.98+1,19600+1,1963.95-2185,255+1190.36
'26/08/1320.120.619.8520.1+0.25+1.263.784,5641,5063.030.92-23900-2393.76+135,473-1180.33
'26/08/1218.720.118.719.85+1.2+6.437.517,0472,5032.821.37+37200+3723.79+3055,460-55190.35
'26/08/1118.218.71818.65+0.25+1.363.82,9161,3552.150.54+17000+1703.7+135,155-4741.44
'26/08/1018.6519.0518.3518.4-1.4-7.073.5412,6154,5312.782.343.65+3475,142-134781.52
'26/08/0720.320.319.719.8-0.5-2.462.964,8472,0012.420.97-2,14700-2,1473.78+54,795+522124.42
'26/08/0620.620.6520.0520.3-0.6-2.872.874,0411,6242.490.82-1,64800-1,6484.03-2784,790+281603.34
'26/08/052121.2520.820.9+0.45+2.22.23,6021,7282.080.76+78000+7804.2-705,068-141322.6
'26/08/0420.3520.720.120.45+0.15+0.742.962,3621,4051.680.48+4300+434.08-635,138-21462.84
'26/08/0320.3520.720.220.3-0.3-1.462.432,7011,5361.760.55+8.4500+8.454.03-375,201+901482.85
'26/07/312020.719.920.6+1.6+8.424.214,3351,8902.290.88-41.900-41.94+1685,238+7581.11
'26/07/301919.518.9519-0.4-2.062.843,3101,7321.910.63-28600-286405,070-7511.01
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
'26/07/2920.0520.218.7519.4-0.6-37.256,7762,8072.411.32-85800-8583.98-6695,070-48581.14
'26/07/2821.221.2519.9520-1.65-7.6269,3863,1223.011.91-2,18300-2,1833.98-1,0325,739+871061.85
'26/07/2721.9522.1521.221.65+0.05+0.234.412,2002,4185.052.64-3,13200-3,1324.22-786,771+19190.28
'26/07/2424.424.7524.2524.45-0.15-0.612.038,8762,0874.252.17-1,89800-1,8984.65-3986,849000
'26/07/2324.9524.9524.2524.6-0.2-0.812.828,8222,0684.272.17-1,49200-1,4924.87-147,247000
'26/07/2224.725.1524.724.8+0.35+1.431.843,6321,6642.180.91+18.600+18.65-1067,261000
'26/07/2124.0524.524.0524.45+0.55+2.31.883,8141,3832.760.93-33300-3334.99-1,0357,367-1600
'26/07/2024.3524.3523.423.9-0.1-0.423.965,0111,8832.661.2+43300+4335.03-1248,402-72160.19
'26/07/1724.925.123.924-1.45-5.74.728,5353,4222.492.09-20800-2084.95-1,8698,526-4881.03
'26/07/1625.5525.825.2525.45-0.3-1.172.142,9651,4572.030.75-63400-6344.98-12710,395-2920.89
'26/07/1525.725.9525.5525.75+0.45+1.781.583,1061,4802.10.8-52600-5265.01+6110,522-2940.89
'26/07/1425.626.0524.525.3-0.7-2.695.969,1383,3672.712.29+1,44300+1,4435.09-56710,461+65960.92
'26/07/1326.5526.825.826-0.5-1.893.776,6532,8342.351.74+31700+3174.84-8711,028+1310.28
'26/07/092727.0526.426.5-0.5-1.852.416,7182,7802.421.79-1,90500-1,9054.76-13611,115-20300.27
'26/07/0827.627.7526.727-1.45-5.13.6915,5585,3022.934.22-6,29600-6,2964.89-54111,251-22500.44
'26/07/0729.3529.5528.328.45-0.9-3.074.267,4182,7882.662.14-60000-6005.69-14211,792+1720.61
'26/07/0629.3529.929.1529.35+0.3+1.032.585,8692,4722.371.73+54900+5495.77-9011,934-1710.59
'26/07/0327.7529.127.7529.05+1.05+3.754.826,5862,4832.651.89+2,52200+2,5225.68+4912,024+1720.6
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
'26/07/0227.828.127.7528-0.1-0.361.253,0761,5202.020.86-1,27600-1,2765.26+2611,975-7710.59
'26/07/0129.229.428.0528.1-0.35-1.234.759,8082,9283.352.82-2,38500-2,3855.38-5211,9490780.65
'26/06/302828.527.828.45+0.95+3.452.554,2081,7522.41.19-56000-5605.46+9312,001+6780.65
'26/06/2927.427.9527.327.5+0.1+0.362.373,8271,8522.071.06+17000+1705.52-12911,9080720.6
'26/06/2628.2528.327.327.4-0.95-3.353.538,6754,0452.142.4-2,15800-2,1585.49-9412,037+2720.6
'26/06/2528.7528.928.2528.35-0.1-0.352.287,6012,4533.12.17-92400-9245.64-10812,1310700.58
'26/06/2428.7528.8528.1528.45-0.7-2.42.48,6033,6742.342.45-3,45400-3,4545.75-71312,239-16700.57
'26/06/233030.729.129.15-0.6-2.025.3811,0084,0732.73.28-1,87800-1,8786.17-84912,9520860.66
'26/06/2229.229.828.929.75+0.95+3.33.139,3623,5532.632.76+74400+7446.4+37413,8010860.62
'26/06/1828.752928.628.8+0.05+0.171.397,9323,0982.562.28-3,30500-3,3056.28+51913,4270860.64
'26/06/1728.529.328.4528.75-0.35-1.22.927,6733,6072.132.21-1,95000-1,9506.72-89412,883-11860.67
'26/06/1629.9302929.1-0.3-1.023.412,0704,3742.763.56-53800-5387-1613,777+8970.7
'26/06/1529.63029.2529.4+0.95+3.342.6412,2834,7912.563.63-3,24800-3,2487.07+1313,793+2890.65
'26/06/1228.529.2528.128.45+1.35+4.984.2414,1675,3712.644.05-1,58000-1,5807.53+53813,780-219870.63
'26/06/112727.5526.327.1-0.25-0.914.5713,0004,9642.623.5+70900+7097.76+35413,242-1453062.31
'26/06/1028.6529.0527.327.35-1.95-6.665.9720,3208,1852.485.7-19700-1977.65-25012,888+4204513.5
'26/06/0930.330.929.229.3-3.1-9.575.2546,33614,7303.1513.6-20,23300-20,2337.67+65513,138-187310.24
'26/06/0832.432.432.432.4-3.6-1006,1592,5102.452.07-11000-11010.6-24112,483-1782181.75
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
'26/06/0535.536.13436+0.7+1.985.9525,2479,5382.658.89+87.200+87.210.6+2812,724+1313963.11
'26/06/0435.936.534.235.3-0.45-1.266.4335,63712,5512.8412.7-3,08400-3,08410.6-88912,696+1752652.09
'26/06/0333.335.7532.7535.75+3.25+109.2339,41212,3463.1913.8-2,24900-2,24911.1+1,24913,585+45900.66
'26/06/023032.929.7532.5+2.3+7.6210.420,7157,7262.686.5+1,93800+1,93811.4-3812,336+11450.36
'26/06/0129.830.928.930.2+0.6+2.036.7626,3858,9212.967.93-6,03900-6,03911.1+1,15312,374-8340.27
'26/05/2927.7529.627.529.6+2.65+9.837.7920,9738,4252.496.02-66200-66212+1,11911,221+8420.37
'26/05/2827.8527.8526.2526.95+0.25+0.945.9933,64212,8872.619.13+89.700+89.712.1+52110,102-1340.34
'26/05/2725.126.725.126.7+2.4+9.886.5825,6255,9654.36.74+6,12800+6,12812.1-2,5339,581+11350.37
'26/05/2623.824.4523.2524.3+0.8+3.45.1111,0173,0513.612.64+1,36200+1,36211.2-17812,114+2240.2
'26/05/2523.12423.123.5+0.6+2.623.939,3052,8263.292.19-82900-82911-12812,292+2220.18
'26/05/2222.7522.9522.422.9+0.45+22.455,3571,6003.351.22-31200-31211.1+18212,420+1200.16
'26/05/2122.1522.622.122.45+0.65+2.982.294,4511,7222.580.99-3900-3911.1+31812,238+1190.16
'26/05/2021.9522.121.621.8+0.15+0.692.313,6941,23030.81-95000-95011.1-111,9200180.15
'26/05/192222.321.521.65-0.15-0.693.674,7801,6772.851.04-1,12600-1,12611.3-9911,921-1180.15
'26/05/1821.7521.921.421.8-0.3-1.362.266,0672,02031.31-2,07400-2,07411.7+2012,0200190.16
'26/05/1522.423.3522.0522.1-0.2-0.95.838,5033,0142.821.93+88600+88612-21812,000-2190.16
'26/05/1423.924.1522.222.3-1.05-4.58.3516,5074,9013.373.78-5,53500-5,53511.9+3,58512,218+1210.17
'26/05/1323.7523.92323.35-0.65-2.713.7511,0323,3853.262.61-76900-76912.7+908,633-3200.23
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
'26/05/1225.425.723.824-0.05-0.217.916,2305,6002.93.97-63700-63712.8-1,0678,543-2230.27
'26/05/1123.624.0523.624.05+2.15+9.822.0515,5084,2663.643.72+6,42300+6,42312.9-1,7329,610+6250.26
'26/05/0822.222.2521.221.9004.798,7003,5062.481.88-1,39800-1,39811.9+13811,342-1190.17
'26/05/0720.922.120.621.9+1.5+7.357.3515,9434,5423.513.43+2,65300+2,65312.1+1,14811,204+1200.18
'26/05/0620.220.619.8520.4+0.4+23.759,2072,2764.051.86+2,48700+2,48711.7+24210,0560190.19
'26/05/0520.120.319.8520-0.1-0.52.247,4292,1723.421.49-61000-61011.4+2059,8140190.19
'26/05/0419.720.419.5520.1+0.65+3.344.379,5342,9213.261.91+2,11800+2,11811.5+2529,609-43190.2
'26/04/3019.419.719.3519.45+0.1+0.521.817,1911,9923.611.4+2,44500+2,44511.2-639,3570620.66
'26/04/2919.3519.419.0519.35001.814,6071,2823.590.89+72700+72710.8-1609,420+26620.66
'26/04/2819.2519.418.8519.35+0.35+1.842.897,6202,0183.781.46+1,28800+1,28810.7-1519,580+25360.38
'26/04/2719.219.618.719+0.1+0.534.7615,0423,4414.372.88+1,35100+1,35110.5+839,7310110.11
'26/04/2418.41918.3518.9+0.85+4.713.616,4154,2683.853.08+5,96100+5,96110.3+5099,648+4110.11
'26/04/2317.9518.2517.618.05+0.3+1.693.6616,5522,9225.662.98+4,34700+4,3479.42-509,139-1470.08
'26/04/2217.8518.117.7517.75-0.15-0.841.968,7741,4875.91.57+1,97300+1,9738.79+219,1890210.23
'26/04/2117.918.0517.5517.9+0.15+0.852.825,2161,7343.010.93+95500+9558.5-519,168+1210.23
'26/04/2017.2517.8517.217.75+0.55+3.23.788,6392,2903.771.52+3,46900+3,4698.36-4979,219+16200.22
'26/04/1717.117.316.917.2+0.1+0.582.343,9809674.120.68+18200+1827.86+409,716040.04
'26/04/1617.217.251717.1001.462,4787383.360.42+3500+357.81+1069,676040.04
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
'26/04/1517.0517.1516.917.1+0.2+1.181.483,9721,0773.690.68+1,26500+1,2657.79+449,570040.04
'26/04/1417.0517.0516.8516.9+0.25+1.51.22,3798402.830.4-5400-547.61-489,526040.04
'26/04/1316.7516.916.6516.65-0.3-1.771.473,4991,0643.290.59-1,53200-1,5327.58+879,574040.04
'26/04/1016.6517.0516.5516.95+0.25+1.52.995,7761,4883.880.97+63500+6357.77-2599,487+140.04
'26/04/091717.0516.5516.7-0.4-2.342.923,4481,4512.380.58-1,43700-1,4377.68+1259,746-1930.03
'26/04/0816.817.216.7517.1+0.45+2.72.75,2481,6913.10.89+2,16300+2,1637.87+179,666+20220.23
'26/04/0716.7516.7516.5516.65+0.2+1.221.221,7596862.560.29+36700+3677.55-779,649+120.02
'26/04/0216.951716.416.45-0.4-2.373.563,5981,2612.850.6-86200-8627.5+1519,726+110.01
'26/04/0116.716.9516.616.85+0.5+3.062.143,6041,2292.930.6+49700+4977.62-2799,575000
'26/03/3116.516.6516.316.35-0.25-1.512.114,0661,6902.410.67-78100-7817.55-1939,854000
'26/03/3016.91716.5516.6-0.55-3.212.625,1932,4442.120.87-2,43300-2,4337.64-12910,047000
'26/03/2716.917.1516.917.15-0.05-0.291.452,6141,2002.180.44-81800-8187.96-810,176000
'26/03/2617.3517.4517.1517.2-0.2-1.151.722,8591,2442.30.49-38600-3868.08-40410,184-400
'26/03/2517.3517.5517.2517.4+0.25+1.461.753,2211,3092.460.56+42700+4278.14-1910,588040.04
'26/03/2417.317.316.817.15+0.1+0.592.933,6801,2382.970.63+9300+938.06+710,607-340.04
'26/03/2317.117.2516.917.05-0.6-3.41.986,7592,5242.681.15-2,87700-2,8778.04+20510,600+370.07
'26/03/2017.617.8517.517.65+0.05+0.281.994,5501,5512.930.8+50700+5078.31+41310,395-4040.04
'26/03/1917.9518.117.4517.6-0.55-3.033.588,9423,0702.911.58-4,82100-4,8218.22-1159,982+26440.44
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
'26/03/1817.9518.217.8518.15+0.4+2.251.9712,0903,1203.882.19+2,52700+2,5278.92+49510,097-1180.18
'26/03/1717.317.917.217.75+0.55+3.24.0712,6843,1783.992.25+2,25400+2,2548.55+2,5399,602+1190.2
'26/03/1617.3517.516.917.2-0.05-0.293.488,3432,3493.551.43-2,93100-2,9318.22+8487,063-1180.25
'26/03/1317.1517.417.117.25-0.15-0.861.724,5391,6672.720.78-91500-9158.57+2386,2150190.31
'26/03/1217.5517.617.217.4-0.15-0.852.285,2061,8882.760.91-43200-4328.68-3575,9770190.32
'26/03/1117.0517.7516.9517.55+0.8+4.784.7813,1623,3843.892.3+5,38800+5,3888.72-686,334+2190.3
'26/03/101717.2516.716.75+0.6+3.723.4112,1722,9674.12.06+3,70700+3,7077.93-5716,402+1170.27
'26/03/0915.916.1515.4516.15-0.55-3.294.198,5142,5743.311.35-1,90800-1,9087.38-1,0986,973-11160.23
'26/03/0616.716.716.4516.7-0.1-0.61.496,1431,7413.531.02-1,07500-1,0757.65-3078,0710270.33
'26/03/0516.516.9516.4516.8+0.75+4.673.129,0992,4773.671.52+2,68600+2,6867.81+6828,378-1270.32
'26/03/0416.716.916.0516.05-1-5.874.9914,4143,60042.35-56600-5667.42+2147,696-2280.36
'26/03/0317.3517.4516.8517.05-0.25-1.453.4712,8962,6714.832.21+1,67200+1,6727.48-1,5657,482-1300.4
'26/03/0217.517.7517.217.3-0.75-4.163.0515,4504,2383.652.68-6,92200-6,9227.23+7329,047-1310.34
'26/02/2617.6518.217.618.05+0.5+2.853.4214,9904,1273.632.69-1,92800-1,9288.2+358,315-2320.38
'26/02/2517.1517.616.8517.55+0.6+3.544.4215,5114,4103.522.69+4,16300+4,1638.48+6288,280+4340.41
'26/02/2416.417.116.1516.95+0.6+3.675.8114,3694,7063.052.39+4,23700+4,2377.87+757,652+11300.39
'26/02/2316.61716.316.35-0.05-0.34.2713,4934,1933.222.24+3,04000+3,0407.24-3917,5770190.25
'26/02/1116.316.616.116.4+0.1+0.613.078,0192,1503.731.31+1,44700+1,4476.79-4167,9700190.24
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
'26/02/1016.5516.6516.316.3-0.15-0.912.134,6451,5952.910.76-92600-9266.58+2558,3860190.23
'26/02/0916.616.7516.316.45+0.7+4.442.8611,1892,9353.811.85+2,96800+2,9686.71-1508,131+1190.23
'26/02/0616.1516.1515.515.75-0.4-2.484.027,3852,0863.541.16-56400-5646.28-1,3398,281-1180.22
'26/02/0516.85171616.15-0.3-1.826.087,8992,3473.371.29-3,05300-3,0536.36+3699,6200190.2
'26/02/0416.316.516.2516.45+0.05+0.31.524,0811,0473.90.67+99300+9936.79-5499,2510190.21
'26/02/0316.416.8516.1516.4+0.45+2.824.397,4991,9543.841.23+93900+9396.65-5089,8000190.19
'26/02/0216.516.515.915.95-0.75-4.493.599,0332,4903.631.46-52500-5256.51+210,308-2190.18
'26/01/3016.917.3516.516.7-0.05-0.35.0712,2933,2843.742.07-20100-2016.58+1,51010,306+1210.2
'26/01/2916.4517.9516.216.75+0.4+2.4510.738,7448,5004.566.63+1,81000+1,8106.61+9918,796+2200.23
'26/01/2815.916.7515.7516.35+0.5+3.156.3111,6832,9763.931.9+1,59500+1,5956.32+1,0407,805+2180.23
'26/01/2716.216.2515.815.85-0.3-1.862.796,5281,7563.721.04-48900-4896.09-4946,7650160.24
'26/01/2616.1516.4516.116.15-0.15-0.922.158,2932,0494.051.35-72800-7286.16-1947,2590160.22
'26/01/2316.4516.716.116.3-0.05-0.313.677,5191,9193.921.23-46200-4626.26+1077,4530160.21
'26/01/2215.816.515.816.35+0.7+4.474.4711,5143,4323.351.88+2,39600+2,3966.33+1,7077,346+1160.22
'26/01/2115.81615.5515.65-0.2-1.262.845,6711,6853.370.89+45400+4545.98+5525,639-1150.27
'26/01/2015.916.115.715.85-0.1-0.632.515,0171,5053.330.8+89200+8925.91-3345,0870160.31
'26/01/1915.916.115.7515.95002.197,6781,9653.911.23+18400+1845.78-7735,4210160.3
'26/01/1615.551615.515.95+0.55+3.573.2512,5573,1753.961.98+3,57900+3,5795.75+1,3926,194+1160.26
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
'26/01/1515.615.6515.3515.4-0.3-1.911.914,8831,6312.990.76+54000+5405.23-1204,802-3150.31
'26/01/1415.715.915.515.7+0.05+0.322.566,1172,1072.90.96+56700+5675.15-1444,922+4180.37
'26/01/1314.951614.815.65+0.6+3.997.9717,2634,8563.552.67+2,01200+2,0125.07+4145,0660140.28
'26/01/1215.4515.4514.815.05-0.05-0.334.310,3282,9743.471.56-1,49200-1,4924.78-5624,652-19140.3
'26/01/0915.8515.9514.915.1-0.05-0.336.9324,5416,1903.963.78+79100+7914.99-2,1035,214+1330.63
'26/01/0813.8515.1513.8515.15+1.35+9.789.4231,6997,4314.274.76+1,73700+1,7374.87+5,4807,317+15320.44
'26/01/0713.8513.9513.5513.8+0.05+0.362.914,3021,3863.10.59-33600-3364.62+1341,837+8170.93
'26/01/0613.113.8513.113.75+0.6+4.565.76,0861,8403.310.83+94400+9444.67+321,703+190.53
'26/01/0513.1513.213.0513.15+0.05+0.381.152,2277253.070.29-59800-5984.53+271,671080.48
'26/01/0213.113.113.0513.1+0.05+0.380.386712782.410.09+400+44.62+911,644080.49
'25/12/3113.0513.151313.05001.157753262.380.1+18200+1824.62-941,553080.52
'25/12/3013.0513.0512.9513.05000.775682722.090.07+5200+524.59-381,647080.49
'25/12/2913.113.1513.0513.05-0.05-0.380.767272792.610.1+6500+654.58+251,685080.47
'25/12/2613.0513.151313.1+0.05+0.381.159484152.290.12+2500+254.57+111,660080.48
'25/12/241313.11313.05+0.05+0.380.776323211.970.08+11100+1114.57+71,649080.49
'25/12/23131312.9513000.383972041.950.05-1100-114.55+311,642080.49
'25/12/2213.0513.0512.9513000.778783832.290.11-24100-2414.55+171,611080.5
'25/12/1912.951312.9513+0.1+0.780.392661821.460.03+5400+544.59-171,594080.5
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
'25/12/1812.912.9512.812.9001.168773562.460.11+9400+944.58-31,611080.5
'25/12/1712.9513.0512.912.9+0.05+0.391.178203262.520.11+21700+2174.57+41,614080.5
'25/12/16131312.812.85-0.1-0.771.549843732.640.13+17700+1774.54-371,610080.5
'25/12/1512.951312.912.95-0.05-0.380.776423102.070.08+13100+1314.51-821,647080.49
'25/12/1213.1513.151313-0.1-0.761.151,3284383.030.17+8000+804.49-751,729080.46
'25/12/1113.213.2513.0513.1001.531,3143873.40.17+37.800+37.84.48+1551,804080.44
'25/12/1013.113.213.0513.1+0.05+0.381.151,8084763.80.24+11200+1124.47-841,649080.49
'25/12/0913.0513.1513.0513.05000.771,8285023.640.24-10000-1004.46+171,733080.46
'25/12/0813.0513.151313.05+0.1+0.771.162,5666334.050.34+52300+5234.46+111,716+180.47
'25/12/0513.0513.0512.8512.95-0.15-1.151.531,2675372.360.16-12900-1294.39+61,705070.41
'25/12/0413.0513.11313.1+0.05+0.380.7781140520.11+41500+4154.4+41,699070.41
'25/12/031313.11313.05+0.05+0.380.775983321.80.08+27100+2714.34+921,695070.41
'25/12/0212.851312.8513+0.1+0.781.168774561.920.11+55500+5554.3-221,603070.44
'25/12/0112.8512.9512.8512.9+0.15+1.180.781,1794652.540.15+35000+3504.22+2271,625070.43
'25/11/2812.812.8512.7512.75000.785902412.450.08+1000+104.17-181,398070.5
'25/11/2712.7512.812.712.75+0.05+0.390.794682481.890.06+32700+3274.17-171,416070.49
'25/11/2612.6512.812.6512.7+0.1+0.791.194572112.170.06+17600+1764.12-51,433-470.49
'25/11/2512.7512.7512.612.6-0.1-0.791.184072071.970.05-14800-1484.1+31,4380110.76
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
'25/11/2412.612.712.612.7+0.15+1.20.83612301.570.05+16000+1604.12-21,4350110.77
'25/11/2112.5512.6512.512.55-0.15-1.181.188694491.940.11+35700+3574.1-101,4370110.77
'25/11/2012.612.7512.5512.7+0.25+2.011.618183212.550.1+52700+5274.04-31,447+1110.76
'25/11/1912.512.612.4512.45-0.05-0.41.28283182.60.1+19900+1993.97-31,4500100.69
'25/11/1812.6512.6512.4512.5-0.2-1.571.571,8136872.640.23-39700-3973.94+421,453+3100.69
'25/11/1712.912.912.712.7-0.1-0.781.567203502.060.09+300+33.99-21,411070.5