≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6182 合晶 / K線圖(日)

6182 合晶

日期: 09/29期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
121120.5+0.5+0.41%6.22%119.5124.5117
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
66,75880.21億44,0051.52張/筆120.24.454841.34
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)
93,223111.8億57,8081.61張/筆120+5 (+4.33%)

連續漲跌: 連2漲  ( +5.5元 / +4.76%)

財報評分: 最新51分 / 平均51分

上櫃指數: 412.25 (-0.74 / -0.18%)

新聞及公告

• 磊晶圓出頭天！嘉晶連刷2根漲停創19年新高　帶旺合晶、漢磊 (ETtoday新聞雲 09/24 12:19)

• 合晶代子公司上海合晶硅材料股份有限公司公告審計委員會委員異動 (公告訊息 09/22 18:03)

• 合晶代子公司上海合晶硅材料股份有限公司公告臨時股東會補選獨立董事 (公告訊息 09/22 18:01)

• 合晶代子公司上海合晶硅材料股份有限公司公告臨時股東會重要決議事項 (公告訊息 09/22 18:00)

• 合晶新任公司治理主管 (公告訊息 09/15 17:09)

• 合晶代子公司上海合晶硅材料股份有限公司公告董事會決議召開臨時股東會相關事宜 (新增選舉事項) (公告訊息 09/04 18:43)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 代子公司上海合晶硅材料股份有限公司公告資金貸與達處理準則第22條第一項第三款應公告申報事項 (公告訊息 08/28 17:09)

• 合晶代子公司上海合晶硅材料股份有限公司公告董事會決議召開臨時股東會相關事宜 (公告訊息 08/28 17:02)

• 矽晶圓喊漲！3檔飆漲停　環球晶重返千金俱樂部 (ETtoday新聞雲 08/24 11:25)

• 合晶可轉換公司債合晶八(代號：61828)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 08/19 18:08)

• 矽晶圓強勢衝！環球晶漲停　合晶奪上市櫃成交王 (ETtoday新聞雲 08/18 10:01)

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

• 合晶會計主管暨公司治理主管異動 (公告訊息 08/17 16:51)

• SiC需求強勁 中國大廠宣布產能倍增、台廠同步受惠 (Anue鉅亨 08/16 13:18)

• 更正合晶2026年第2季合併財務報告iXBRL申報資訊及財務報告公告之每股淨值 (公告訊息 08/14 22:58)

• 合晶國內第七次及第八次無擔保轉換公司債轉換普通股之增資基準日 (公告訊息 08/14 18:04)

• 合晶董事會決議購置機器設備投資計畫案 (公告訊息 08/14 18:01)

• 合晶董事會通過2026年第2季合併財務報告 (公告訊息 08/14 17:46)

• 【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)

• 【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)

• 〈台股盤後〉台積電領軍鴻海、廣達齊揚 漲358點日K連3紅穩步攻上45500大關 (Anue鉅亨 08/12 14:21)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 代子公司上海合晶硅材料股份有限公司公告現金股利除息基準日 (公告訊息 08/06 17:17)

• 合晶2026年第二季財務報告董事會預計召開日為2026年8月14日 (公告訊息 08/06 17:13)

• 【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)

• 合晶受邀參加機構投資人說明會 (公告訊息 08/05 18:16)

• 環球晶亮燈重返900元！台股「抓去關」鬆綁　矽晶圓3檔狂歡 (ETtoday新聞雲 08/04 10:11)

• 下周一再新增8檔股票抓去關 ABF股王南電關至8/18處置最久 (Anue鉅亨 07/31 20:23)

• 8檔「抓去關」新名單　被動元件禾伸堂延長處置到8／14 (ETtoday新聞雲 07/31 18:23)

• 合晶有價證券近期多次達公布注意交易資訊標準， 故公告相關訊息，以利投資人區別暸解 (公告訊息 07/31 17:22)

• 都關禁閉了還跌 今26檔同遭處置 被動元件3檔齊跌停 新關進來3檔綠燈閃爍 (Anue鉅亨 07/30 12:32)

• 環球晶爆「6月大虧」鬼故事！ 矽晶圓3檔殺跌停 (ETtoday新聞雲 07/30 11:33)

• 〈焦點股〉半導體慘淪提款機！台股摜破前低 矽晶圓、記憶體跌停全趴倒 (Anue鉅亨 07/28 11:40)

• 矽晶圓跌好慘！台勝科苦吞2根跌停　環球晶、合晶挫逾8% (ETtoday新聞雲 07/24 12:03)

• 〈台股開盤〉颱風後補漲跳近千點躍過月線 法說行情發威拚站穩4萬6 (Anue鉅亨 07/13 09:42)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

• 合晶國內第七次無擔保轉換公司債到期還本暨終止上櫃事宜 (公告訊息 07/08 18:17)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

• 合晶可轉換公司債合晶七(代號：61827)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 07/03 18:26)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

• 變更合晶國內第八次無擔保轉換公司債發行及轉換辦法部分條文業經金融監督管理委員會核准同意備查 (公告訊息 07/02 16:25)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 外資、融資、成交量三大指標，決定下一波行情方向 (Anue鉅亨 06/30 10:48)

• 〈台股開盤〉電子權值股滿血復活 大漲逾1400點站回4萬6 國泰金獨慘貼息 (Anue鉅亨 06/30 09:47)

• 合晶註銷限制員工權利新股減資、現金增資及合晶八無擔保可轉債轉換普通股變更登記完成 (公告訊息 06/29 18:28)

• 〈焦點股〉嘉晶除息秀只演了開場戲 受漢磊處分持股影響翻黑轉貼息 (Anue鉅亨 06/29 13:22)

• 台股連跌機會難得？關鍵買點即將浮現！ (Anue鉅亨 06/25 10:59)

6182 合晶 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/29 交易資料統計

共6,005日
成交價: 121元 (+0.5元/ +0.41%)成交張數: 6.68萬張成交金額: 80.2億元
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263高
近29日新高
連2漲
(+5.5元/ +4.76%)
第139高
近4日新低
第43高
近4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
121元		3日
09/23
~09/29
5日
09/21
~09/29
10日
09/14
~09/29
1個月
08/31
~09/29
3個月
07/01
~09/29
半年
04/01
~09/29
1年
'25/09/30
~09/29
2年
'24/09/30
~09/29
3年
'23/10/02
~09/29
5年
'21/09/30
~09/29
10年
'16/09/30
~09/29
15年
'11/10/03
~09/29
20年
'06/10/02
~09/29
今年
01/02
~09/29
起算價119116104.511012332.7529.7324463.28.78265130.8
漲跌價+2+5+16.5+11-2+88.25+91.3+89+77+57.8+112.22+95+70+90.2
漲跌幅+1.68%+4.31%+15.8%+10%-1.63%+269%+307%+278%+175%+91.5%+1278%+365%+137%+293%
振幅8.82%9.91%23.9%22.7%91.4%500%564%558%406%283%2118%720%512%532%
成交張數27.7萬42.5萬65.4萬107萬426萬689萬856萬962萬1,041萬1,655萬4,555萬4,952萬5,809萬790萬
成交金額332億509億763億1,217億5,641億7,700億8,282億8,579億8,903億1.29兆2.52兆2.58兆3.34兆8,073億
週轉率43.6%66.9%103%168%670%1085%1346%1514%1638%2605%7168%7793%9141%1243%

* 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
'26/09/29119.5124.5117121+0.5+0.416.2266,75844,0051.5280.2-13,8190-517-14,33623.3+7,75874,017-581,4301.93
'26/09/24116123114.5120.5+5+4.337.3693,22357,8081.61112+21,7860-1,200+20,58625.6-3,86666,259+3571,4882.25
'26/09/23120125114.5115.5-3.5-2.948.82117,14776,0151.54140-26,8300-148-26,97821.9+4,11970,125-1421,1311.61
'26/09/22116.5125116.5119+4+3.487.39102,07468,2621.5123+10,272-77-168+10,02725.9+1,58266,006-501,2731.93
'26/09/21117119113.5115-1-0.864.7446,17431,3771.4753.5-5,993-98+210-5,88124.2-2664,424-711,3232.05
'26/09/18114.5116.5111116+5.5+4.984.9865,45042,6891.5375+19,678-99+1,107+20,68625.1+89464,450+1681,3952.16
'26/09/17112.5117.5110110.5-1.5-1.346.759,01339,9481.4866.8+510-631-58021.8-1,23463,556-211,2271.93
'26/09/16108113106.5112+6.5+6.166.1645,14729,0761.5549.8+10,1260+297+10,42221.7+47364,790+1421,2481.93
'26/09/15103.5110.5103105.5+2+1.937.2540,67226,3861.5443.7+1570+81.1+23919.9+1,77764,317+351,1061.72
'26/09/14102.5105.5100103.5-1-0.965.2618,14013,4051.3518.6+2,9570-397+2,55919.9-1,96162,540-251,0711.71
'26/09/11105.5106103.5104.5-4-3.692.321,66918,7441.1622.7-1,4660-649-2,11419.3-1,63464,501+1461,0961.7
'26/09/10108.5110106.5108.5-2-1.813.1715,74511,8551.3317+1,1170-86+1,03119.4-51566,135-2609501.44
'26/09/09110112.5109110.5+1.5+1.383.2119,88614,3681.3821.9-1900-114-30418.8-17466,650-271,2101.82
'26/09/08114119109109-2.5-2.248.9758,58339,7221.4766.5-4,5380-447-4,98618.6+68366,824+451,2371.85
'26/09/07112114110111.5+0.5+0.453.640,61428,9251.445.5+3,633+100+530+4,26319.1-10066,141-1071,1921.8
'26/09/04108.5111106111+6.5+6.224.7836,60922,8871.639.7+2,4160-151+2,26618.5+23466,241-3,2891,2991.96
'26/09/03111112.5104.5104.5-6-5.437.2448,53138,5651.2652.4-7,2020-2,944-10,14518-34266,007+1,8854,5886.95
'26/09/02114114.5109110.5-5.5-4.744.7468,08142,4761.675.8-8,3370-574-8,91119+1,26666,349+1,1082,7034.07
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
'26/09/01106.5116106.5116+10.5+9.95972,83745,8801.5982.3+10,546-157+401+10,79020.3+11865,083+5611,5952.45
'26/08/31108108.5104105.5-4.5-4.094.0928,97622,8421.2730.7-3,452-110-153-3,71518.5-1,43764,965-691,0341.59
'26/08/28112117.5109.5110+1+0.927.3468,44145,3051.5177.4-3,8180+263-3,55518.8+1,57966,402-31,1031.66
'26/08/27109111105.5109+2+1.875.1441,38527,5781.545+1,3200+447+1,76719.3-10364,823+191,1061.71
'26/08/26108109.5105.5107-1-0.933.740,33727,8241.4543.4-4,799+100-511-5,21018.9-55664,926+701,0871.67
'26/08/25108.5111.5104.5108-2-1.826.3658,12835,5931.6362.8-4,2650-684-4,94819.6+35365,482-3951,0171.55
'26/08/24108.5116.5108.5110+4+3.777.55108,88551,6932.11124-2,1600+101-2,05920.2+1,02065,129+521,4122.17
'26/08/21109110.5103.5106-3.5-3.26.3939,27127,2181.4441.5-9740-110-1,08320.2-1,20964,109+81,3602.12
'26/08/20113114.5107109.5-0.5-0.456.8256,96237,6581.5162.7-5,9550-711-6,66620.3+25765,318+361,3522.07
'26/08/19114117.5109110-10-8.337.0876,37152,2251.4686-8,542-2,990-2,382-13,91421-74865,061-2381,3162.02
'26/08/18122131119120-2.5-2.049.8209,397119,4741.75259-10,588-11.5+122-10,47722.2+1,18665,809-2451,5542.36
'26/08/17111122.5108.5122.5+11+9.8712.684,40151,0941.6599.3-2,832-1.5+1,285-1,54823.7+2,41864,623+4911,7992.78
'26/08/14116.5119.5108111.5-1.5-1.3310.2123,81986,0011.44142-11,752+515-653-11,89024+53462,205-7591,3082.1
'26/08/13107.5113105.5113+10+9.717.2832,17418,2601.7635.4-4720-45.4-51825.1+5561,671+1972,0673.35
'26/08/1294.310394.1103+9+9.579.4755,97839,8011.4156.2+193+111-741-43725.1+1,64261,616+3071,8703.03
'26/08/1193.59889.894+1+1.088.8240,24030,9331.337.9-4,9310-183-5,11425+2,81059,974-331,5632.61
'26/08/10101.5102.591.293-8-7.9211.260,80452,3401.1658.725.7+1,13357,164+5951,5962.79
'26/08/07106106100101-7-6.485.565,0253,9901.265.15-539-13-556-1,10827.1-25056,031+3341,0011.79
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
'26/08/06100.510899108+4+3.858.655,7033,6761.555.97-68.8-2-92-16327.2-86956,281-1246671.19
'26/08/0510510598104+7.1+7.337.2210,8456,9451.5611+59.10-502-44327.2-3,67557,150-2137911.38
'26/08/0495.596.995.596.9+8.8+9.991.593,3982,4451.393.28-800-209-28927.1-2,09960,825-971,0041.65
'26/08/0382.19182.188.1-0.9-1.01106,5124,7371.375.74+1,2630-87+1,17627.1-1,19362,924-2551,1011.75
'26/07/3192.993.18489+4.3+5.0810.727,33620,1961.3524.4-712+3+498-21226.8+55464,117+4211,3562.11
'26/07/3084.786.784.784.7-9.4-9.992.1322,52417,9101.2619.1-2,909-6,061+1,348-7,62226.9+3,64563,563-3349351.47
'26/07/2997.397.394.194.1-10.4-9.953.066,26214,9720.425.93-211+2+4.77-20427.4-1,17859,918-2031,2692.12
'26/07/28105.5107104.5104.5-11.5-9.912.1611,80211,0741.0712.4+419-426+115+10827.4-2,09061,096+3161,4722.41
'26/07/27110116103.5116+2+1.751124,56516,0891.5326.4+4,469-1,652-250+2,56827.2-64263,186-6831,1561.83
'26/07/24121.5124114114-12.5-9.887.9120,84719,5871.0624.5+2,691-172-253+2,26626.4-3,23363,828-6221,8392.88
'26/07/23135139.5120126.5-2.5-1.9415.1127,16875,3381.69166+14,003-1,100-560+12,34425.9-3,00767,061+6652,4613.67
'26/07/22134143129129-1-0.7710.8133,89373,9811.81184-5,569-3,398-1,247-10,21423.4-2,28870,068+4391,7962.56
'26/07/21136139124130-5-3.711.1128,49185,2981.51167+5,901-14,672+1,134-7,63724.3+6,38172,356-1,4141,3571.88
'26/07/20140143135135-14.5-9.75.3597,34150,3191.93133-1,456-1,671-1,516-4,64423.3+1,96565,975-1,0922,7714.2
'26/07/17150.5156.5149.5149.5-16.5-9.944.2258,18447,9261.2188.1+2,371+202-2,090+48323.5-9,25864,010+6533,8636.03
'26/07/16174.5184165166-13.5-7.5210.6110,09687,6461.26193-1,828-32-17.5-1,87723-2,26373,270-2563,2104.38
'26/07/15187.5189175179.5-7-3.757.51118,13793,8591.26214-4,177-648+192-4,63323.1-9675,533+353,4654.59
'26/07/14185194.5171186.5-3-1.5812.4177,979121,8691.46320-7,061-1,878-1,115-10,05323.6+2,65875,629-7813,4304.54
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
'26/07/13189.5189.5185.5189.5+17+9.862.3271,35848,3351.48135+4,087+1,938+0.86+6,02624.6-2,05772,971-2394,2115.77
'26/07/09161175159172.5+12.5+7.8110182,050117,1781.55307+7,080+4,216+350+11,64623.9+7,23075,028+1,1914,4505.93
'26/07/08149160145160+14.5+9.9710.3138,73478,9281.76214-7,664+1,184+1,174-5,30522.1+5,62367,798+7733,2594.81
'26/07/07153.5153.5140.5145.5-10.5-6.738.33111,86680,2681.39163+401-1,740-873-2,21223.2-2,13762,175-9222,4864
'26/07/06168.5174154.5156-7-4.2912185,078142,1491.3305-5,504+2,226-498-3,77723-4,48564,312-8223,4085.3
'26/07/03153163147163+14.5+9.7610.8197,782108,3601.83303+3,798+5,371-1,553+7,61623.5-4068,797+1,2274,2306.15
'26/07/02135.5148.5135148.5+13.5+101080,13930,2762.65116+19,334-189-979+18,16622.5+3,84968,837+1,0723,0034.36
'26/07/01135135135135+12+9.76030,71311,7022.6241.5-3780+556+17919.2+48264,988+701,9312.97
'26/06/30119.5123118.5123+11+9.824.0223,94313,2561.8129.2-6710+401-27019.2+6,80864,506+2001,8612.89
'26/06/29122.5123109.5112-7.5-6.2811.379,16965,6411.2192.2-6,207+2,728-426-3,90519.3-4,10757,698-2011,6612.88
'26/06/26126134.5119119.5-5.5-4.412.4140,56892,0091.53179-6,165+3,903-5,602-7,86420-2,48461,805-801,8623.01
'26/06/25116127.5114125+9+7.7611.6152,20580,0081.9189+4,476+3,545-2,280+5,74120.6+62364,289-4301,9423.02
'26/06/24112116.5106.5116+1.5+1.318.7345,47528,7661.5850.9-1,8200-869-2,69019.5+47263,666-1,1942,3723.73
'26/06/23114118109114.5-2-1.727.7366,72640,2201.6675.9-3,770+9-458-4,21819.8+3,32763,194-2,2233,5665.64
'26/06/22121123115116.5-3.5-2.926.6782,86961,9061.3498.7-13,902+566-335-13,67120.3-32159,867-785,7899.67
'26/06/18119.5122110120+6+5.2610.5115,19978,4151.47134-3,204+2,688+2,266+1,75122.5+3,92460,188+2625,8679.75
'26/06/17107117.5103.5114+7+6.5413.1172,35592,0731.87195-2,329+6,335-272+3,73322.9+9,81856,108+2,2955,5509.89
'26/06/16104107103107+9.3+9.524.0919,53112,5561.5620.7+1,058+89+45.2+1,19223.3+1,68346,290+6343,2557.03
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
'26/06/1594.297.794.297.7+8.8+9.93.947,6776,3691.217.46+7460-64.3+68223.1+61744,607+902,6215.88
'26/06/1288.988.98788.9+8+9.892.359,4087,5881.248.33+8800+128+1,00922.9-7343,990+2032,5315.75
'26/06/1179.580.971.780.9+2.4+3.0611.711,0635,4362.048.47+2,0560+474+2,53022.8-2,04144,063-1082,3285.28
'26/06/1085.589.478.578.5-8.7-9.9812.58,9947,3031.237.47+3840-1,028-64422.5-1,37746,104+1082,4365.28
'26/06/09838881.787.2+7.2+97.879,8334,3872.248.53+1,0280-804+22422.4-58947,481+4122,3284.9
'26/06/0877807780-5.5-6.433.5113,5376,0552.2410.6+9090-489+42022.2-6,14148,07001,9163.99
'26/06/058687.583.385.5-5.4-5.944.6211,1505,8091.929.48-1,9080+327-1,58122.8-57854,211-1261,9163.53
'26/06/049494.389.990.9-6-6.194.544,6123,8551.24.24+6290-169+46023-51654,789+722,0423.73
'26/06/0392.396.992.396.9+6.8+7.555.119,0195,0751.788.62+3,4700-525+2,94522.9-72155,305+1411,9703.56
'26/06/0296.696.687.390.1-6.9-7.119.5914,7739,0441.6313.2+1,0780+171+1,24922.3-2,28756,026-411,8293.26
'26/06/01100101.596.697-2.5-2.514.929,8187,2111.369.67+8380-389+44922.1-1,28158,313-241,8703.21
'26/05/299999.79699.5+8.8+9.74.0814,7369,4321.5614.6+2,802+123-666+2,25921.9-1,00759,594-1,2351,8943.18
'26/05/2890.299.289.590.7+0.5+0.5510.817,28810,3301.6716.2-2,8770-49.5-2,92721.3-27060,601-2,2653,1295.16
'26/05/2785.492.879.390.2+5.8+6.8716210,084111,5741.88184+16,104+5,558-487+21,17521.5+5,47460,871+3,5315,3948.86
'26/05/2684.484.484.484.4+7.6+9.9022,3577,9412.8218.9-93+231+40.8+17918.4+1,32555,397+6611,8633.36
'26/05/2575.976.875.976.8+6.9+9.871.2912,6186,4481.969.66+4860+608+1,09418.4+28154,07201,2022.22
'26/05/2265.569.965.469.9+6.3+9.917.0829,30615,9681.8420.2+1,4860+3,426+4,91318.3+5,77253,791+871,2022.23
'26/05/2162.863.661.563.6+5.7+9.843.6331,54418,0181.7519.9+6410+3,549+4,19018+9,60448,019+511,1152.32
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
'26/05/2056.45855.557.9+2.4+4.324.512,7138,3521.527.26+4600+116+57617.8+2,98338,415+821,0642.77
'26/05/1955.756.354.155.5+0.5+0.9146,4394,9561.33.56+6880+54.8+74317.8-33735,432+219822.77
'26/05/1853.75552.155-0.2-0.365.259,3176,0421.544.97+1,2630-95.5+1,16817.6-88635,769-1849612.69
'26/05/1559.359.35555.2-2.2-3.837.4912,3308,1811.516.93+1,7960-212+1,58417.4-1,87136,655+111,1453.12
'26/05/1457.357.656.857.4+2.1+3.81.4511,3457,8291.456.49+1,0620-61.8+1,00017.1+1,09238,526+161,1342.94
'26/05/1354.155.35455.3-1-1.782.3112,6118,5161.486.89+1,6350-50.5+1,58516.9-1,03637,434-3951,1182.99
'26/05/125757.35556.3-2.3-3.923.9220,61013,7191.511.6+1,9270-290+1,63816.6-1,24638,470-3431,5133.93
'26/05/1158.661.557.458.6+1.7+2.997.21106,77259,6271.7963.6-5,758+67+709-4,98216.3+2,88239,716+4471,8564.67
'26/05/0856.3605356.9+1.3+2.3412.6165,13988,1971.8793.2+4890+32.5+52217.2-35636,834-2831,4093.83
'26/05/0751.555.65155.6+5+9.889.0969,28636,1441.9237.3+2,6900+2,070+4,76016.7+7,73637,190+6231,6924.55
'26/05/0651.55348.650.6+2.1+4.339.07150,16473,4412.0476.3+8,9250-83.3+8,84116.1-62629,454-631,0693.63
'26/05/0544.248.543.848.5+4.4+9.9810.763,95830,1342.1230+1,8840+44.2+1,92914.4+3,05530,080+4411,1323.76
'26/05/0440.9544.140.944.1+4+9.987.9858,70730,6231.9225.4+11,6980+218+11,91623.9+3,80127,025+3796912.56
'26/04/3039.3541.439.340.1+1.1+2.825.3838,17620,7701.8415.4+88.20+173+26121.6-1,27123,224+633121.34
'26/04/2939.2540.938.8539-1-2.55.1218,55911,5551.617.35-1,3130-37.4-1,35121.3-51624,495-162491.02
'26/04/2840.142.538.3540-0.3-0.7410.339,08321,4521.8215.9-2100+103-10721.4+80325,011-632651.06
'26/04/2741.143.739.740.3-0.4-0.989.8348,72124,9321.9520.2-6,4840-22.1-6,50621.3+2,11424,208+113281.35
'26/04/2441.154340.2540.7006.7646,67223,4051.9919.4+1,4890-229+1,26022.1-81422,094+223171.43
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
'26/04/2346.248.640.540.7-4.3-9.561884,89745,0741.8837.1-4920-174-66521.8-4,96422,908-2182951.29
'26/04/2244.054542.545+1.75+4.055.78102,14151,4341.9944.8+2,8620-252+2,61021.7+5,66527,872-655131.84
'26/04/2140.943.2539.643.25+3.9+9.919.2874,34236,2362.0531.2+7650+263+1,02720.8+1,94922,207+3645782.6
'26/04/2036.1539.353639.35+3.55+9.929.3643,78121,6062.0316.9+9,9550+942+10,89620.6+6,72620,258+1592141.06
'26/04/1737.0537.6535.835.8-1.2-3.2457,5616,3021.22.75-1,9280-108-2,03618.9+4113,532-2550.41
'26/04/1637.0537.453637+0.35+0.953.9610,2917,8751.313.8+2,0030+281+2,28418.9-90713,491+57570.42
'26/04/1537.43836.5536.65-0.45-1.213.919,5027,2231.323.53+2,4940+94.2+2,58818.5-44414,398000
'26/04/1436.3537.9536.337.1+1.25+3.494.614,2778,7971.625.29+5,3600+303+5,66318-27914,842000
'26/04/1335.9536.9535.335.85-0.1-0.284.5911,2208,8141.274.05+6900-17.7+67217.1-28815,121-100
'26/04/1033.436.333.435.95+2.65+7.968.7117,65210,2051.736.24+3,2780+322+3,59916.9+33815,409-16010.01
'26/04/0933.5533.832.6533.3-0.25-0.753.434,8363,9741.221.61+9030-20.2+88316.4-8915,071-481611.07
'26/04/0831.733.631.733.55+2.65+8.586.155,1983,6171.441.7+1,4900+165+1,65516.2+7815,172-732091.38
'26/04/0731.831.9530.830.9-0.4-1.283.673,1862,3141.380.99+3110-15.8+29515.9+1515,094-282821.87
'26/04/0232.833.0531.331.3-1.25-3.845.385,8883,9471.491.88-1,0070-53.9-1,06115.8+2115,079-143102.06
'26/04/0133.734.132.5532.55-0.2-0.614.736,0263,6441.651.99-1,5480-86.6-1,63516+1515,058-233242.15
'26/03/3133.053432.332.75-0.7-2.095.085,6053,9331.431.85+5150+6.8+52216.2-7315,043-423472.31
'26/03/3034.0534.4533.3533.45-1.45-4.153.154,7263,0501.551.59-9230-135-1,05816.1+3415,116-553892.57
'26/03/2734.734.9533.8534.9-0.65-1.833.096,5834,4351.482.27-1,3800+41.5-1,33816.2+9715,082-1464442.94
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
'26/03/2634.936.2534.6535.55+0.95+2.754.629,8536,6061.493.52+1,6110+162+1,77316.5+3014,985+145903.94
'26/03/2534.334.834.0534.6+0.9+2.672.234,4183,2211.371.52+7270-69.2+65816.2+814,955-1345763.85
'26/03/2434.9535.833.633.7-0.5-1.466.437,3804,6891.572.54+4360-185+25116-15014,947-917104.75
'26/03/2335.735.734.234.2-2.75-7.444.069,2997,0871.313.23-1,5980-394-1,99216+8915,097+198015.31
'26/03/203838.736.1536.95-0.35-0.946.8419,91012,2881.627.41-1,0220-631-1,65216.1-215,008-1367825.21
'26/03/1936.3538.953637.3+0.4+1.087.9951,73229,2571.7719.5-5,1740+92.5-5,08116.3-34915,010+479186.12
'26/03/1834.136.934.136.9+3.35+9.998.3530,68018,0321.711.1-2,8080+658-2,15017+1,45415,359-328715.67
'26/03/1733.2534.133.1533.55+0.75+2.292.96,0373,8961.552.04+9050+23.4+92817.4-10813,905-379036.49
'26/03/163233.3531.9532.8+0.85+2.664.385,1903,4371.511.7+4850+37.4+52217.2-2814,013+69406.71
'26/03/133232.331.6531.95-0.55-1.6924,1752,8971.441.34-2620+27.5-23417.1+10214,041-659346.65
'26/03/1233.833.832.232.5-1.35-3.994.735,6194,5131.251.85-1,3930-44.7-1,43817+22713,939+309997.17
'26/03/1133.9534.133.633.85+0.7+2.111.513,5732,6921.331.21+3400+27.3+36717.2+4213,712+119697.07
'26/03/1033.133.832.7533.15+1.2+3.763.295,2613,1771.661.75+1,3280+44.8+1,37317.2-11713,670+139587.01
'26/03/0931.553230.6531.95-1.8-5.3347,4394,1901.782.34+2,2240-91.7+2,13216.9-41613,787-539456.85
'26/03/0633.633.832.9533.75+0.25+0.752.543,7792,7531.371.26+7130-20.9+69216.5-15514,203+69987.03
'26/03/0533.2534.153333.5+1.25+3.883.575,7733,4701.661.94+1,3730-79.1+1,29416.3+4114,358+259926.91
'26/03/0433.0533.3530.9532.25-1.7-5.017.0710,9356,1471.783.53+2,3420-208+2,13416-13014,317-519676.75
'26/03/0335.636.1533.733.95-1.25-3.556.969,9625,9541.673.45-2,2540-300-2,55415.5+59314,447-291,0187.05
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
'26/03/0234.935.834.6535.2-1.05-2.93.177,3595,2711.42.59-1,4190+11.5-1,40815.8+26913,854-401,0477.56
'26/02/2635.136.834.936.25+1.6+4.625.4814,0678,0041.765.09+9780+133+1,11116+17213,585-501,0878
'26/02/2536.1536.1534.534.65-1.05-2.944.627,5055,0451.492.63-2,7400-192-2,93215.7+23313,413-261,1378.48
'26/02/2434.4535.734.4535.7+1.2+3.483.626,0213,7101.622.13+1,1260+301+1,42816.1-1713,180+171,1638.82
'26/02/2334.434.8533.6534.5+0.4+1.173.525,5793,6311.541.92+7180-28.5+68915.9+2513,197+581,1468.68
'26/02/1135.235.633.834.1-1.35-3.815.089,1556,6541.383.14-3,2300-243-3,47315.7+413,183-521,0888.25
'26/02/1035.3536.9535.0535.45+0.5+1.435.4411,1557,4361.54-2790-88.5-36816.2+3813,179+241,1408.65
'26/02/0934.8535.234.334.95+1.3+3.862.675,0913,0891.651.77+1,0280-10.8+1,01716.2-4813,141+341,1168.49
'26/02/0633.8534.432.5533.65-0.45-1.325.437,1674,3431.652.4+9550-48.3+90716-74413,189-901,0828.2
'26/02/0535.735.9534.134.1-1.95-5.415.137,6514,9501.552.67-1,8160-119-1,93515.8-26613,933-621,1728.41
'26/02/0435.636.335.436.05+0.25+0.72.516,4414,1731.542.32-2520-62.7-31516+1414,199-291,2348.69
'26/02/0336.2537.6535.735.8+0.7+1.995.569,6016,3241.523.5+1,0340-188+84616.1+6414,185-281,2638.9
'26/02/0236.136.3534.8535.1-1.85-5.014.0610,9356,5871.663.88+1,6110-245+1,36715.9-23314,121-571,2919.14
'26/01/3037.7538.453636.95-1-2.646.4612,4668,4801.474.61+2400-354-11415.6-74714,354-381,3489.39
'26/01/2938.4538.7537.1537.95-0.35-0.914.1815,5418,8011.775.86+5,0610-560+4,50115.5-1,51815,101-591,3869.18
'26/01/2839.4540.538.238.3-0.95-2.425.8621,77813,1961.658.56-1,4820+129-1,35314.6+45316,619-2081,4458.69
'26/01/2739.654038.739.25-0.4-1.013.2812,8348,1371.585.03+6530-603+49.914.8-19816,166-41,65310.2
'26/01/2638.539.9537.7539.65+0.95+2.455.6821,31012,4761.718.29+3,7260+731+4,45714.6+3416,364+1121,65710.1
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
'26/01/2339.4540.838.638.7-0.4-1.025.6325,98214,3921.8110.2+6730-54.2+61914-67816,330-731,5459.46
'26/01/2241.542.339.139.1-0.8-2.018.0245,92227,9651.6418.8-1,6090-272-1,88213.8-1,15817,008-581,6189.51
'26/01/2139.643.239.439.9+0.25+0.639.5878,03845,2051.7332.2-4,7890-268-5,05713.9+2,90118,166+1871,6769.23
'26/01/2038.8540.7537.8539.65+0.8+2.067.4640,31821,3401.8916+8570+235+1,09214.6+6915,265-1641,4899.75
'26/01/1938.539.23838.85+0.35+0.913.1223,72813,0511.829.18+3,3130+33.2+3,34614.4-87215,196+341,65310.9
'26/01/1640.341.538.538.5-1.4-3.517.5248,64324,4271.9919.1-8,7640-63-8,82713.7+1,37516,068-1001,61910.1
'26/01/154040.0536.9539.9+0.3+0.767.8366,35933,3461.9925.5-1,9840-554-2,53814.6-1,61414,693-3791,71911.7
'26/01/1436.439.636.0539.6+3.6+109.8660,80828,8072.1123.2-7200+849+12914.8+3,07216,307+5872,09812.9
'26/01/1336.2536.33536+0.15+0.423.6328,55115,6351.8310.2+850-99.4-14.414.8+41413,235-931,51111.4
'26/01/1233.63633.635.85+2.8+8.477.2625,40215,6451.629+4,2190+369+4,58814.8+29512,821+2491,60412.5
'26/01/0933.833.83233.05-0.75-2.225.3314,0988,3851.684.63+7740-469+30514-45012,526-911,35510.8
'26/01/0835.135.533.5533.8-1.15-3.295.5823,71913,7421.738.16+7700-847-7713.8-2912,976-221,44611.1
'26/01/0733.5535.5533.1534.95+1.55+4.647.1947,25324,4021.9416.4+5,4580+1,222+6,68013.7-1,46913,005+1491,46811.3
'26/01/0632.434.8532.333.4+1.7+5.368.0453,30726,8501.9918-3,1600+423-2,73712.6+1,82414,474+741,3199.11
'26/01/0531.932.431.231.7+0.45+1.443.849,1666,4401.422.91-690-90.1-15913+26112,650+231,2459.84
'26/01/023131.7530.7531.25+0.45+1.463.256,4363,8491.672.02+7260-52.8+67313-12112,389+91,2229.86
'25/12/3131.0531.730.830.8-0.15-0.482.917,1594,2391.692.24-3340+21-31312.8+13012,510-171,2139.7
'25/12/3030.731.230.3530.95+0.25+0.812.774,5502,7821.641.4+5450-22.3+52312.8-16212,380+131,2309.94
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
'25/12/2931.3532.230.730.7-0.5-1.64.818,5215,4861.552.69+292-114+51+22912.7+5712,542-41,2179.7
'25/12/2630.631.630.3531.2+0.55+1.794.087,4943,8451.952.34+1,960-1+285+2,24412.7+7112,485+691,2219.78
'25/12/2431.4531.7530.430.65-0.55-1.764.334,9593,3471.481.53-533-5-328-86612.3+9712,414-601,1529.28
'25/12/2331.6531.953131.2-0.2-0.643.037,5284,7471.592.37+664-2-89.6+57212.4-18912,317-51,2129.84
'25/12/2230.4531.430.231.4+1+3.293.958,2814,6321.792.56+1,2100+655+1,86512.3-53512,506+401,2179.73
'25/12/1930.931.530.230.4-0.55-1.784.215,8817,2402.194.86-2,673-7-849-3,52912+46613,041-1251,1779.03
'25/12/1831.632.9530.230.95-0.55-1.758.7352,32324,7392.1116.4-1,3390+1,232-10712.2-11912,575+1021,30210.4
'25/12/172931.52931.5+2.85+9.958.7322,73810,0732.267.09+4200+231+65112.2+70812,694+1141,2009.45
'25/12/1628.8529.6528.428.65-0.35-1.214.314,3602,8571.531.26-9310-84.2-1,01612+8011,986-81,0869.06
'25/12/1528.6529.3528.2529003.792,8771,8871.520.83-1520-112-26412.2-5311,906-461,0949.19
'25/12/1228.629.3528.629+0.65+2.292.653,3781,7901.890.98+1,0370+41.5+1,07912.2-26611,959+141,1409.53
'25/12/1128.929.128.3528.35-0.45-1.562.62,3581,4921.580.67+405-5+19.1+41912-22112,225-61,1269.21
'25/12/102929.528.828.8-0.2-0.692.412,3261,3291.750.68-2470-72.6-32011.9+6812,446-151,1329.1
'25/12/0929.2529.2528.8529-0.1-0.341.371,7691,0611.670.51+3300-33.4+29711.9+4712,378-31,1479.27
'25/12/0829.129.1528.7529.1+0.1+0.341.381,8391,1371.620.53+4030+19.2+42211.8-16812,331-551,1509.33
'25/12/0529.1529.328.8529001.551,9181,1021.740.56+5800-35.9+54411.7-1812,499-101,2059.64
'25/12/0429.4529.5528.929-0.25-0.852.222,1371,7371.230.62-1760-51.2-22711.6+11612,517-141,2159.71
'25/12/0328.5529.728.5529.25+0.85+2.994.055,0282,6681.881.47+2,1620+71.4+2,23311.6-37312,401+241,2299.91
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
'25/12/0228.9528.9528.428.4-0.25-0.871.922,3051,7691.30.66-940+11-8311.2+112,774-11,2059.43
'25/12/0129.6530.4528.6528.65006.2811,8556,5491.813.5-3,983+2+74.4-3,90711.2+87012,773+461,2069.44
'25/11/2828.7529.328.628.65002.442,2021,3981.570.64+830+29.7+11311.6-4711,903+81,1609.75
'25/11/2728.6528.9528.528.65+0.1+0.351.581,6581,0241.620.48+132+1.5-19.5+11411.6-4411,950+201,1529.64
'25/11/2629.229.228.428.55-0.25-0.872.782,3902,4070.990.69-147+1-60-20611.5+1711,994+21,1329.44
'25/11/2528.0528.8527.9528.8+1.05+3.783.243,5552,4621.441.01+6770+8.21+68511.5-31511,977+281,1309.43
'25/11/2427.327.7527.0527.75+0.7+2.592.592,1711,3571.60.59+5500-19.5+53111.3-3312,292+61,1028.97
'25/11/2127.4527.826.8527.05-1.1-3.913.373,4082,3681.440.93-4520-40.6-49311.1+10612,325+11,0968.89
'25/11/2027.928.427.6528.15+1+3.682.762,9471,9011.550.83+7820+74.3+85611.1-33512,219-381,0958.96
'25/11/1927.4527.826.9527.15-0.3-1.093.13,7112,2081.681.01+9210-350+57111-33812,554+201,1339.03
'25/11/1828.8528.927.1527.45-1.35-4.696.086,4903,7131.751.81+1,1090-177+93210.8-71412,892-291,1138.63
'25/11/1729.529.728.628.8-0.5-1.713.754,5492,7541.651.32+6480-150+49810.6-913,606+371,1428.39
'25/11/1429.353029.2529.3-0.45-1.512.523,3331,8881.770.98+3130-120+19310.4-16413,615+11,1058.12
'25/11/1329.73029.4529.75-0.15-0.51.844,7872,5631.871.42+2260-17.8+20810.4-24313,77901,1048.01
'25/11/123030.529.829.9-0.4-1.322.314,8753,6811.321.46-1,4310-80.1-1,51110.2+14914,022-131,1047.87
'25/11/1129.330.629.330.3+1.2+4.124.476,8604,5491.512.06-3480+68.5-27910.4-17913,873-171,1178.05
'25/11/102929.428.3529.1+0.35+1.223.655,2132,9461.771.51-32.30+228+19610.4-5714,052+341,1348.07
'25/11/0729.129.228.6528.75-0.65-2.211.875,3153,0561.741.54-1,1260-31.9-1,15810.4-17914,109-401,1007.8
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
'25/11/0629.5529.729.1529.4+0.05+0.171.875,0942,9821.711.5-1,0670-69.2-1,13610.5+29314,288-171,1407.98
'25/11/0529.730.1529.1529.35-0.9-2.983.317,4044,2051.762.18-1,1220-154-1,27610.6+11913,995-1171,1578.27
'25/11/0431.231.4530.2530.25-0.8-2.583.865,6713,5341.61.74+5990-123+47610.5-72013,876-931,2749.18
'25/11/033131.830.831.05-0.25-0.83.195,0542,9301.721.58+497-2+189+68410.4-23014,596-201,3679.37
'25/10/3132.232.831.0531.3-0.6-1.885.498,4845,1611.642.68-1,651-2-18.9-1,67210.3+16514,826-291,3879.36
'25/10/3032.2532.4531.6531.9-0.4-1.242.487,8024,6161.692.49+1,6290-12.4+1,61610.5-38514,661-691,4169.66
'25/10/2933.333.6532.232.3-0.9-2.714.3712,4247,4591.674.05-1990-357-55610.1-35715,046-581,4859.87
'25/10/2833.5534.232.8533.2-0.35-1.044.0212,7637,9291.614.25+4720-97.5+3759.9+19315,403-381,54310
'25/10/2734.735.133.133.55-0.25-0.745.9220,78711,7921.767.05-2,349-2+258-2,0929.72-23115,210+121,58110.4
'25/10/2333.8534.4533.433.8-0.6-1.743.0515,3359,5571.65.18-1,0070+118-88910+20115,441-41,56910.2
'25/10/2235.7537.334.2534.4-1.4-3.918.52101,25152,4661.9336.2-6,947-1-339-7,28710.1-1,54515,240-2561,57310.3
'25/10/2133.135.832.835.8+3.25+9.989.2244,36019,2452.3115.4-1410+360+21910.8+3,22716,785+6051,82910.9
'25/10/2030.9532.830.7532.55+1.65+5.346.6319,1799,8531.956.16+3520+177+52910.3+90713,558+1431,2249.03
'25/10/1731.531.530.730.9-0.7-2.222.536,4815,1901.252.01-1,5190-160-1,67910.2-29712,651-2601,0818.54
'25/10/1631.232.4531.231.6+0.3+0.963.9917,4689,9841.755.57+1,9320+8.41+1,94010.4-8812,948+251,34110.4
'25/10/153031.4529.531.3+1.6+5.396.5711,0846,4581.723.42+1,561-2-110+1,4499.98+6213,036+1581,31610.1
'25/10/1431.331.5529.729.7-1.65-5.265.912,0347,4121.623.68-742-2-737-1,4819.71-1612,974-931,1588.93
'25/10/1327.931.527.931.35+0.55+1.7911.714,4308,1641.774.3+6450+260+9069.75-60212,990-221,2519.63
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
'25/10/0931.0531.2530.530.8+0.05+0.162.447,3614,3981.672.27+1,482-2+24.7+1,5059.6-22813,592+1221,2739.37
'25/10/0830.931.730.230.75-0.3-0.974.8312,4596,9201.83.83-2,3170-124-2,4419.34+21513,820-831,1518.33
'25/10/0730.5531.530.1531.05+0.6+1.974.439,0475,1251.772.8+2,614-1-45.6+2,5679.56+7413,605+1061,2349.07
'25/10/0331.132.330.430.45-0.05-0.166.2329,44515,0821.959.23-5,2290+257-4,9729.07+1,10413,531+101,1288.34
'25/10/0230.530.930.230.5002.36,7863,9981.72.08+1,1880+101+1,2899.71-2312,427-1111,1189
'25/10/0130.4531.8530.2530.5+0.05+0.165.259,8846,7371.473.05-324-2-347-6729.48-5612,450-1221,2299.87