≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2615 萬海 / K線圖(日)

2615 萬海

日期: 11/06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
107.5113-5.5-4.87%6.19%103.5109102
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
16,96917.88億10,7871.57張/筆105.41.057.39-18.56
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)
14,62516.75億15,605937張/筆114.5-2.5 (-2.16%)

連續漲跌: 連2跌  ( -8元 / -6.93%)

財報評分: 最新68分 / 平均58分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 台股崩跌千點！　阮慕驊出手抄底建倉3檔 (ETtoday新聞雲 10/31 05:39)

• 萬海航運開闢第11條印度航　海防-華南-西印度下月直航 (ETtoday新聞雲 10/29 18:57)

• 近洋線進入需求旺季　有法人獨鍾萬海估今年EPS19.84元 (ETtoday新聞雲 10/22 07:00)

• 代萬海之轉投資公司上海聯駿國際船舶代理中山分公司公告向深圳聯豐國際貨運有限公司續簽使用權資產合約 (公告訊息 10/16 17:00)

• 代萬海之轉投資公司萬海航運(香港)中山辦事處公告向深圳聯豐國際貨運有限公司續簽使用權資產合約 (公告訊息 10/16 16:59)

• 〈台股盤後〉台積電領跌！股匯雙殺急挫960點 CCL、記憶體成重災區 (Anue鉅亨 10/13 14:18)

• 【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)

• 〈台股盤後〉金融海運聯手拉抬49000點失而復得 留逾500點下影線 (Anue鉅亨 10/12 14:19)

• 航海王回血！長榮、萬海觸漲停　陽明飆8% (ETtoday新聞雲 10/12 11:41)

• 〈焦點股〉海運旺季遞延至傳統淡季 貨櫃三雄揚帆狂飆 (Anue鉅亨 10/12 10:06)

• 貨櫃三雄Q3獲利估較Q2增2.2到3.7倍　Q4獲利估可略高於Q2 (ETtoday新聞雲 10/12 07:00)

• 高雄港啟動生質燃油加注 陽明、萬海加註1200萬公噸創綠色航運新紀元 (Anue鉅亨 10/05 19:24)

• 赫伯羅德再度調高財測　法人估貨櫃三雄9月營收及3Q財報將激勵股價 (ETtoday新聞雲 09/30 13:48)

• 萬海航運再度參加秘魯出口博覽會　深耕南美國際運銷市場 (ETtoday新聞雲 09/24 18:18)

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 萬海8月營收年增65.59%、月增3.01%　創兩年新高 (ETtoday新聞雲 09/08 18:01)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 萬海航運13度榮獲印度-遠東區間年度最佳航商　展現深耕印度成果 (ETtoday新聞雲 09/03 15:38)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 〈台股開盤〉漲逾350點後翻黑退守4萬6 聯發科、伺服器ODM撐盤 (Anue鉅亨 09/03 09:46)

• (補充2026/01/22公告)公告萬海取得使用權資產 (公告訊息 09/01 14:13)

• 聯準會放鷹！外資轉賣143億　進出前10大一文看 (ETtoday新聞雲 08/31 18:18)

• 台股收漲663點收復45K　台積電漲15元至2415 (ETtoday新聞雲 08/26 13:34)

• 航海王衝浪！裕民高掛漲停　聚焦航運股ETF 00960創新高 (ETtoday新聞雲 08/25 10:24)

• 〈台股開盤〉開低一度跌逾500點退守月線 靠航運、金融股奮力撐盤 (Anue鉅亨 08/25 10:20)

• 萬海H1毛利率為貨櫃三雄之冠　主因百分百自有船、亞洲線佔比高 (ETtoday新聞雲 08/25 07:00)

• 台股挫低失守45K！一文看外資買賣前10大　掃貨貨櫃3雄 (ETtoday新聞雲 08/24 18:58)

• 天瀚「抓去關」再延長！25分鐘撮合到8／31　萬海連2日列注意股 (ETtoday新聞雲 08/24 18:20)

• 〈台股開盤〉無量待變？台積電等權值股熄火 站穩4萬5小漲小跌整理 (Anue鉅亨 08/24 09:55)

• 萬海現有船舶＋訂造中新船　預計2027年登上前十大、2030年超越陽明 (ETtoday新聞雲 08/23 15:24)

• 〈熱門股〉運價居高海運業揚帆 航海王4檔周漲幅2成上下 (Anue鉅亨 08/22 09:52)

• 〈航運指數〉SCFI連4漲 船公司拚9月中旬漲價 (Anue鉅亨 08/21 19:29)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 萬海連飆6天 自結7月大賺逾60億元 EPS 2.17元 (Anue鉅亨 08/21 17:29)

• 台股重返45K！外資連2買　加碼貨櫃雙雄、調節漢翔 (ETtoday新聞雲 08/21 17:28)

• 萬海7月單月獲利達60.84億元、EPS2.17元　年增19.97% (ETtoday新聞雲 08/21 16:24)

• 係因萬海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 08/21 15:56)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 航運股5檔漲停！唯一聚焦00960刷新高　00981A新建倉慧洋-KY (ETtoday新聞雲 08/21 12:29)

• 航海王續攻！外資狂掃陽明、長榮　萬海飆漲近9%刷15個月新高 (ETtoday新聞雲 08/21 10:44)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 航海王猛攻！長榮、萬海刷14個月高　陽明成交量居上市櫃第6 (ETtoday新聞雲 08/20 10:07)

• 二個因素可能緩和供需緊俏 Q4運價支撐力有待觀察 (Anue鉅亨 08/19 10:29)

• 航海王開帆！萬海重返百元俱樂部　散裝也2檔漲停 (ETtoday新聞雲 08/18 13:13)

• 〈焦點股〉美東線運價靠攏疫情高峰價格 貨櫃三雄揚帆大漲 (Anue鉅亨 08/18 10:23)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 外資連6買！今加碼454億搶進3檔航海王　進出前10大一次看 (ETtoday新聞雲 08/17 17:09)

• 台股反彈止步！外資連5買　掃貨力積電14萬張、反手賣國巨 (ETtoday新聞雲 08/14 17:59)

2615 萬海 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,639日
成交價: 107.5元 (-5.5元/ -4.87%)成交張數: 1.7萬張成交金額: 17.9億元
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351高
近52日新低
連2跌
(-8元/ -6.93%)
第836高
近2日新高
第577高
近2日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
107.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價115.5120116.5111.584.976.582.993.646.251781515.618.878.8
漲跌價-8-12.5-9-4+22.6+31+24.6+13.9+61.25-70.5+92.5+91.9+88.7+28.7
漲跌幅-6.93%-10.4%-7.73%-3.59%+26.6%+40.5%+29.7%+14.9%+132%-39.6%+617%+589%+472%+36.4%
振幅14.7%15.4%16.7%24.7%57.1%79.7%74.1%78.4%198%94.8%2274%2187%1820%77.9%
成交張數4.89萬6.8萬12.4萬32.2萬147萬216萬381萬876萬1,571萬2,514萬4,612萬5,098萬5,694萬319萬
成交金額54.4億76.9億142億382億1,680億2,250億3,569億8,275億1.36兆2.55兆5.72兆5.82兆5.96兆3,067億
週轉率1.74%2.42%4.41%11.5%52.3%77.1%136%312%560%896%1644%1817%2029%114%

* 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
'26/11/06103.5109102107.5-5.5-4.876.1916,96910,7871.5717.9+1,548+7+105+1,66049.1-1,63712,736-966925.43
'26/11/05118119112113-2.5-2.166.0614,62515,6050.9416.8-1,565+5.13-109-1,66949+43714,373-987885.48
'26/11/04116.5117112115.5004.3317,3178,7661.9819.8+9,125+22-75+9,07248.9-26113,936-98866.36
'26/11/03119.5120.5115115.5-4-3.354.69,0517,3751.2310.6+1,038+5-433+61048.6-65614,197-498956.3
'26/11/02119.5120.5116.5119.5-0.5-0.423.3310,0035,3871.8611.9-360+676-117+19948.5+3514,853-79446.36
'26/10/30114120.5113.5120+5+4.356.0914,2239,8991.4416.8+2,558+47+152+2,75648.5-35514,818+509516.42
'26/10/29117119115115-3.5-2.953.387,3489,8920.748.55-1,902+2-571-2,47148.4+81115,173-259015.94
'26/10/28117.5120116.5118.5+2+1.7235,7403,8021.516.79+1,061+7.16+49+1,11748.5-29914,362+79266.45
'26/10/27120120.5113.5116.5-3-2.515.8617,10514,4241.1919.9-867-9.26+79.2-79748.4-58314,661-389196.27
'26/10/22117.5121.5117119.5+3+2.583.8611,4068,1281.413.6+2,304+36+21.4+2,36248.6-62015,244+149576.28
'26/10/21118118.5115116.5-0.5-0.432.9910,1927,8981.2911.9+279+7.87-370-83.448.5-45815,864-119435.94
'26/10/20117121116.5117-1.5-1.273.810,2498,9651.1412.1+704+7.28-323+38948.5-41016,322-69545.84
'26/10/19122.5123.5117.5118.5-4-3.274.912,52312,7700.9815-472+523-363-31248.4-1,08916,732-559605.74
'26/10/16121127119.5122.5+3.5+2.946.317,81115,9641.1221.9-1,333+90.4+453-79048.4+66017,821+321,0155.7
'26/10/15124.5126119119-6-4.85.617,50223,8730.7321.3+1,067-12-348+70748.5-20717,161-1019835.73
'26/10/14123129.5121.5125+3.5+2.886.5833,48634,8410.9641.8+1,639-180+47.5+1,50748.5+98917,368+531,0846.24
'26/10/13118.5124.5116121.5+0.5+0.417.0234,75922,5331.5441.8+1,654+639-135+2,15848.4-2,24116,379-251,0316.29
'26/10/12116.5122.5114121+9.5+8.527.6253,31130,3381.7664.3-2,5030+499-2,00548.4+3,65318,620+1101,0565.67
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
'26/10/08112113110111.5002.697,8844,4791.768.82+611+6+31.5+64948.4+9214,967-1119466.32
'26/10/07112112.5110.5111.5001.795,7414,5801.256.4+9530-110+84348.4-13514,875-81,0577.11
'26/10/06111113110.5111.5+1+0.92.265,6063,7761.486.26-878-21+16.2-88248.4+29115,010-181,0657.1
'26/10/05114114110.5110.5-2.5-2.213.17,8386,4041.228.75-248-65-100-41348.4+814,719-371,0837.36
'26/10/02112.5113.5112113+0.5+0.441.334,6382,8711.625.23-53.6+41.4+171+15848.4-19214,711-41,1207.61
'26/10/01113113.5111.5112.5-1.5-1.321.754,2106,6930.634.74+246+189-208+22748.4+6414,903-281,1247.54
'26/09/30112.5114112114+3+2.71.85,2523,4011.545.95+1,5940+212+1,80648.4-17814,839+1071,1527.76
'26/09/29116.5116.5111111-4.5-3.94.7610,04117,5690.5711.3-2,108-37-1,210-3,35548.3+4715,017-591,0456.96
'26/09/24113.5116112.5115.5+2+1.763.086,3074,2241.497.23+1,241-66+82.4+1,25748.4-17414,970-391,1047.37
'26/09/23117117.5113.5113.5-3-2.583.439,9378,7061.1411.4-2,113-141-300-2,55348.4+26715,144-1851,1437.55
'26/09/22118.5119.5116.5116.5-0.5-0.432.568,7085,7911.510.2+1,151-67.7-229+85448.5-5014,877-121,3288.93
'26/09/21121121116.5117-3.5-2.93.7314,25610,8561.3116.8-4,709-94.8-226-5,03048.4+1,05614,927-2601,3408.98
'26/09/18118125115120.5008.330,55021,3711.4336.9+2,887-787-149+1,95148.6-63613,871+421,60011.5
'26/09/17114.5121113.5120.5+5.5+4.786.5218,63213,2981.422+4,9710+2,055+7,02648.5+65814,507+321,55810.7
'26/09/16112.5118.5112115+3+2.685.825,79816,6601.5529.8+3,038-77+777+3,73848.3-26613,849+661,52611
'26/09/15113.5115111112-1-0.883.548,0786,7081.29.07+921-48-170+70348.2-3814,115-11,46010.3
'26/09/14113114.5110113+1+0.894.0213,1847,7731.714.9+1,088-110-161+81748.2-25514,153-1501,46110.3
'26/09/11109114.5109112+1.5+1.364.9827,65714,5371.931.1+2,305-6.42-34.3+2,26448.1-8514,408+341,61111.2
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
'26/09/10116117106.5110.5-5.5-4.749.0535,95828,1121.2840-9,470-166-1,320-10,95748+93414,493+3041,57710.9
'26/09/09113117.5110.5116+4+3.576.2525,41815,0881.6829.2+1,780-8.13-208+1,56448.3+8513,559+1181,2739.39
'26/09/08114.5115111112-2.5-2.183.4911,36911,8070.9612.7-2,314-8.74-368-2,69148.2-28313,474-1991,1558.57
'26/09/07116116.5114114.5-0.5-0.432.179,0697,3151.2410.4+554-56.4+102+59948.3-61113,757+241,3549.84
'26/09/04115118.5111.5115-0.5-0.436.0619,80917,2641.1522.7-518+36-641-1,12348.2-65914,368-561,3309.26
'26/09/03114118113115.5+3.5+3.124.4619,76112,7941.5422.8+3,219+299+575+4,09348.3+51415,027+1361,3869.22
'26/09/02115.5117110.5112-2.5-2.185.6820,65317,2341.223.3-2,557-7.36-162-2,72648.2-56114,513-281,2508.61
'26/09/01112.5116111114.5+0.5+0.444.3919,05111,0881.7221.7+3,786+229-92.8+3,92348.3-55615,074+671,2788.48
'26/08/31116116110114+2.5+2.245.3840,43440,637145.5-5,4680-63.6-5,53248.2+7715,630-301,2117.75
'26/08/28113.5113.5108.5111.5-2-1.764.4121,94214,1531.5524.3+2,089-99-686+1,30448.4-27715,553-3651,2417.98
'26/08/27113116.5110.5113.5-1.5-1.35.2245,54052,7780.8651.5-6,125-7.35+1,211-4,92148.4+85915,830-3031,60610.1
'26/08/26127129.5114115-11.5-9.0912.381,12981,275196.9+8,676+26.7-836+7,86748.6-3,24014,971-5651,90912.8
'26/08/25128.5134.5124.5126.5+2+1.618.0390,37569,3831.3116+5,681-11.1-7.96+5,66148.5+1,56218,211-692,47413.6
'26/08/24130130123124.5005.6289,46247,1401.9113+11,518+12-482+11,04948.3-51016,649-2802,54315.3
'26/08/21113124.5111.5124.5+11+9.6911.587,11252,8021.65105+16,239+829+1,456+18,52447.9+64117,159+1,5412,82316.5
'26/08/20106.5113.5105.5113.5+7+6.577.5176,40740,8901.8783.7+17,723-11+1,644+19,35647.2+1,11116,518+5251,2827.76
'26/08/19102.510799.8106.5+1.5+1.436.8641,21627,9661.4742.7+1,487-7-312+1,16846.5+1,17615,407+187574.91
'26/08/1899.910898.9105+5.4+5.429.1477,40551,8171.4979.9-814+820+882+88846.5-1,32414,231+2157395.19
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
'26/08/1791.399.690.899.6+9+9.939.7149,76835,1751.4148.5+17,941-3.49+1,252+19,19046.5+1,87715,555+2825243.37
'26/08/1488.291.48790.6+3.1+3.545.0327,86317,5941.5825.1+14,819-28.7+618+15,40945.9-1,80713,678+562421.77
'26/08/1388.188.886.587.5+0.4+0.462.6412,46911,8531.0510.9+2,729-8.12-72.6+2,64845.4-3815,485-211861.2
'26/08/1287.787.78687.1001.957,1258,0340.896.18-464-2.1-69.9-53645.3+54615,523+252071.33
'26/08/1187.788.886.487.1-0.4-0.462.7413,51912,6781.0711.8+4,319-17.7+240+4,54145.3+9114,977+321821.22
'26/08/1086.288.486.187.5+2.6+3.062.7118,17411,9331.5215.9+10,229-4.41+1,011+11,23545.2-32214,886+731501.01
'26/08/0784.685.283.884.9+0.6+0.711.663,8683,2641.193.27+8010+122+92344.8+11615,208-6770.51
'26/08/0685.185.68484.3-1.1-1.291.874,9156,8720.724.15-651-5-233-88944.7-10015,092-12830.55
'26/08/0586.286.885.185.4-0.7-0.811.976,4317,1260.95.5+226-10.3-5.02+21144.8+4315,192-26950.63
'26/08/0485.186.885.186.1001.975,3754,7611.134.62+1,150-15-193+94244.8+20515,149-371210.8
'26/08/0384.786.384.286.1+1.4+1.652.486,6553,8481.735.7+2,741-3.64-40.6+2,69644.7-2614,944+301581.06
'26/07/3185.58784.584.7+0.3+0.362.969,4478,3801.138.08+2,013+4+274+2,29144.6-33014,970-341280.86
'26/07/3086.286.283.984.4-0.6-0.712.716,2816,2241.015.31+344+64.3-65.5+34344.5-12115,300+271621.06
'26/07/2984.886.283.785+1.4+1.672.9916,36411,9701.3713.9+4,724+96.2+50.3+4,87144.5-22915,421+581350.88
'26/07/2882.184.68283.6-0.4-0.483.16,5234,9211.335.44+1,8630-75.6+1,78844.3-34915,650-137770.49
'26/07/2786868384-3-3.453.4510,9458,8921.239.21-1,443+74.8-573-1,94144.3-84415,999-872141.34
'26/07/2484.187.984.187+2.5+2.964.522,68514,5881.5619.6+8,900+90.6+434+9,42544.4-22516,843+483011.79
'26/07/2385.585.683.684.5-0.6-0.712.358,6355,7641.57.28+124+55.3-129+49.744-19217,068-82531.48
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
'26/07/2285.287.484.885.1-0.1-0.123.0515,97411,5561.3813.7+4,684+12.4-296+4,40044-36817,260+1532611.51
'26/07/2181.885.881.685.2+4.7+5.845.2226,37417,0391.5522.2+13,922+132+377+14,43243.9+18117,628-771080.61
'26/07/208183.479.880.5+1+1.264.5312,8108,5501.510.4+2,512+144+39.3+2,69543.4-31117,447-11851.06
'26/07/1780.381.579.579.5-1.2-1.492.488,2525,7611.436.62+2,321-792-146+1,38343.3-32417,758-111861.05
'26/07/1681.78280.480.7-1-1.221.964,9923,6731.364.04-262-0.4-17.9-28043.2+1118,082-51971.09
'26/07/1580.481.779.581.7+2.3+2.92.7710,7646,4811.668.71+5,104-52.4+118+5,17043.2-1718,071+272021.12
'26/07/1480.38178.179.4+0.2+0.253.667,8315,8901.336.21+1,444+13.4-17.2+1,44043-22318,088-21750.97
'26/07/1379.679.978.879.2-1.2-1.491.375,6944,1601.374.51-666-0.82-177-84442.9-218,311+1571770.97
'26/07/098081.379.280.4+1+1.262.649,9025,9761.667.96+4,551-13.4+113+4,65043-11418,313+6200.11
'26/07/087879.477.879.4+2.4+3.122.086,6164,5331.465.21+3,313+21.1+125+3,45942.8-36918,427+9140.08
'26/07/0779.479.47777-3-3.7539,2797,4901.247.23-4,122+141-279-4,26042.5+818,796+150.03
'26/07/0680.281.579.480+0.2+0.252.6311,4668,0491.429.18-658+130-102-63042.8+24118,788+440.02
'26/07/0378.584.478.582.8+3.9+4.947.4825,10513,3561.8820.7+10,358+159+492+11,00842.8-58018,547000
'26/07/0278.679.777.878.9+0.6+0.772.434,9793,4331.453.94-241+271+11.9+41.842.5-21119,127000
'26/07/0179.980.378.278.3-0.9-1.142.655,6254,3041.314.44-471+113-33.4-39242.5+3219,338000
'26/06/3079.379.478.479.2+0.6+0.761.274,9263,3101.493.89-424-2.44+7.62-41942.5-4619,306-1900
'26/06/2977.878.67778.6+1.9+2.482.095,3373,8981.374.16+155-36.7+45.2+16342.5+33319,352+1190.1
'26/06/2677.978.376.676.7-1.2-1.542.187,7935,9631.316.01-497-122-190-80942.5-36619,019-37180.09
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
'26/06/257979.677.977.9-0.9-1.142.166,9615,7871.25.47-1,596-177-116-1,89042.5-3419,385-6550.28
'26/06/2478.779.578.378.8+0.1+0.131.525,1733,6151.434.08-587-16.3-34.6-63842.6+11819,419-3610.31
'26/06/238181.278.778.7-1.8-2.243.118,9286,5751.367.11-1,983+5.7-142-2,12042.6-32319,301-21640.33
'26/06/228181.980.380.5+0.1+0.121.997,0364,5731.545.68-910+4.63+5.91-89942.7-14319,624+8850.43
'26/06/1880.581.58080.4001.879,2914,7341.967.48-1,152-47+35.9-1,16342.7-26119,767-10770.39
'26/06/1781.782.180.180.4-1.1-1.352.4510,7996,1181.778.72-2,611-2.11+563-2,05042.7+2720,026-12900.45
'26/06/1682.883.181.181.5-2-2.42.412,40610,2881.2110.2-2,574+416-267-2,42542.9-20919,999+31020.51
'26/06/1587.487.883.583.5-1.5-1.765.0612,77929,6240.4310.8-3,569+176-218-3,61143-5020,208-15990.49
'26/06/1284.587.18485+1.2+1.433.712,9187,7411.6711.1+5,518-44.5+712+6,18643.4-48720,258+41140.56
'26/06/118484.482.583.8+0.7+0.842.297,2755,4781.336.06-2.7-11+152+13843.2+2320,745+131100.53
'26/06/1085.185.783.183.1-1.6-1.893.0711,8949,1891.299.97-1,238-1.92-39.1-1,27943.2+3720,722-83970.47
'26/06/0984.985.683.284.7+0.1+0.122.8410,4057,4331.48.79-272-7.61-256-53643.3+520,685+431800.87
'26/06/0883.584.982.784.6-1.5-1.742.5616,2948,8931.8313.7+1,493-5-317+1,17143.3+3220,680-651370.66
'26/06/058587.184.586.1+2.4+2.873.1126,26816,1041.6322.6+9,606-18+434+10,02143.2-92520,648+532020.98
'26/06/0483.984.782.683.7-0.2-0.242.59,3345,9711.567.8-768-7.95+177-59942.8+7021,573+201490.69
'26/06/0384.585.383.283.9-0.3-0.362.4911,4439,4851.219.64-128-50.5+68.2-11042.8+28621,50301290.6
'26/06/0284.584.982.584.2-0.2-0.242.8411,2778,1421.399.44-684-6.21+82.1-60842.9-31221,217-651290.61
'26/06/0183.685.983.684.4+2.4+2.932.817,92811,2241.615.2+4,524-0.74+185+4,70842.9-24721,529+531940.9
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
'26/05/2981.782.280.982+1.3+1.611.618,8794,3412.057.27+1,196-3.97+167+1,35942.7+2721,776+541410.65
'26/05/2881.882.480.380.7-1.1-1.342.577,3187,1651.025.95-716+1.41-48.7-76442.8+14121,749-55870.4
'26/05/2781.882.78081.8+0.3+0.373.319,7787,5541.297.97+2,806-7.47+188+2,98642.7-53521,608-51420.66
'26/05/2683.383.881.281.5-1.8-2.163.1210,51614,6670.728.62-2,706+554+58.9-2,09342.7+8322,143-241470.66
'26/05/2584.485.380.983.3-1-1.195.2218,66921,6190.8615.4-3,736+3,091-654-1,29942.7-62522,060-291710.78
'26/05/2282.785.282.484.3+3.1+3.823.4523,28314,1831.6419.5+7,408+1,783+314+9,50542.8-322,685+382000.88
'26/05/2181.582.580.281.2+0.1+0.122.8410,8517,7001.418.81+1,219+1,412+63.6+2,69542.6+122,688+61620.71
'26/05/208082.579.181.1+0.7+0.874.2323,50016,7601.419.1+2,633+1,534+59.5+4,22642.8-622,687+71560.69
'26/05/1977.680.67780.4+3.5+4.554.6821,68412,9431.6817.2+8,510+2,306+320+11,13542.8-1,00722,693+891490.66
'26/05/1874.578.374.476.9+2.7+3.645.2616,5779,5091.7412.8+7,0670+87.9+7,15542.5-54323,700+17600.25
'26/05/1574.875.97474.2-0.6-0.82.545,7604,0531.424.3-521-5.63-168-69542.3-37524,243-238430.18
'26/05/1474.375.573.574.8+0.5+0.672.699,7286,4611.517.25-2,035-14.7+141-1,90942.3+31524,618-22811.14
'26/05/1377.77874.274.3-2.6-3.384.9412,04312,03319.04-7,871-18-112-8,00142.4+54524,303-32831.16
'26/05/1278.478.476.976.9-1.6-2.041.915,7664,3641.324.46-1,394-22.7-67-1,48342.6+19723,758-32861.2
'26/05/1177.978.777.478.5+2+2.611.78,8335,8451.516.91+4,203-70.5+53.3+4,18542.6-17423,561-2932891.23
'26/05/0878.178.176.376.5-1.7-2.172.37,7669,0180.865.97-3,112-162+1.81-3,27242.5+20023,735-125822.45
'26/05/077878.277.478.2+0.4+0.511.036,6694,2141.585.2+2,730-87.4-14.5+2,62842.6+6923,535-125942.52
'26/05/0677.677.97777.8+0.8+1.041.176,9285,6551.235.38+3,483-129+98.8+3,45242.5-11523,466+106062.58
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
'26/05/057677.575.177+1.4+1.853.176,5564,0201.635.03+2,378-150+105+2,33242.3-16823,581+1245962.53
'26/05/0475.877.874.975.6+1+1.343.898,2225,8701.46.28+2,432-195+253+2,49042.3-17023,749+34721.99
'26/04/3075.17674.574.6-1.1-1.451.984,8097,4990.643.61-962-6.74+10.9-95842.2+2423,919-34691.96
'26/04/2975.975.974.475.7+0.7+0.9324,1733,5481.183.14+513-2-74.2+43742.2-9423,895-34721.98
'26/04/2874.675.674.575+0.4+0.541.475,0663,4721.463.81+836-82.7-25.4+72842.2+10923,989+64751.98
'26/04/2774.375.373.774.6+0.4+0.542.167,2364,8421.495.4+2,736-21+24.1+2,73942.3-21223,880+1234691.96
'26/04/247474.773.774.2+0.3+0.411.355,7243,6461.574.24+1,368-20.4-106+1,24242.2+1624,092+13461.44
'26/04/2375.275.773.673.9-0.6-0.812.829,5658,2421.167.11+828-286-335+20842.2-20424,07603451.43
'26/04/2274.4757474.5+0.5+0.681.355,8044,3581.334.32+1,745-835+39.5+95042.1-7324,280+23451.42
'26/04/2174.275.27474+0.3+0.411.637,8095,6741.385.81+1,185-1,329-11.1-15542.1+17924,353+323431.41
'26/04/2075.775.773.773.7-1.6-2.122.668,5857,4601.156.39-1,134-490-58.6-1,68342+19124,174-113111.29
'26/04/1777.277.275.375.3-1.6-2.082.479,8446,1201.617.47-742-188-66.8-99642+59623,983-93221.34
'26/04/167878.276.276.9-0.7-0.92.588,1386,3971.276.27+1,164-327-361+47542.1+16223,387+33311.42
'26/04/1576.37876.377.6+1.4+1.842.2310,2155,4171.897.91+4,502-24.9-215+4,26242.2-24223,225+1463281.41
'26/04/1476.576.775.876.2-0.3-0.391.186,9024,9801.395.26+146-119-154-12742+6223,467-21820.78
'26/04/1377.777.775.576.5-0.6-0.782.859,0816,3881.426.92-583+18.4+258-30742-1623,405-811840.79
'26/04/1078.378.677.177.1-1.2-1.531.928,3785,9091.426.5-1,418-8.82+0.13-1,42742+7523,421-472651.13
'26/04/0978.279.67878.3-0.5-0.632.0310,6166,6791.598.33+1,720-9.14+257+1,96741.9+9123,346-1723121.34
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
'26/04/0879.979.977.678.8-0.6-0.762.98,6918,9520.976.82-621+6.54+197-41741.8+26823,247-474842.08
'26/04/0778.579.778.179.4+1.4+1.792.056,3644,4591.435.05+3,937-15.3+204+4,12541.7-46522,979+845312.31
'26/04/0279.579.577.878-1.8-2.262.136,6635,8031.155.23-448+25.6-391-81441.6-8623,444-884471.91
'26/04/0178.279.877.479.8+2.7+3.53.1111,4688,0251.439.07+5,919+1+539+6,45941.6-61623,530-185352.27
'26/03/3178.579.876.577.1-1.1-1.414.2212,2168,2651.489.51+558-25-534-0.5341.5-7624,146+1115532.29
'26/03/3074.779.874.578.2+3.1+4.137.0618,89513,1851.4314.8+4,449-2+141+4,58841.4-50624,222+884421.82
'26/03/2774.676.874.375.1+0.6+0.813.367,2835,4851.335.49+617-61-44.2+51241.2-14924,728+3283541.43
'26/03/267676.274.574.5-1-1.322.253,6183,5301.032.72-267-4-94.4-36541.2-1924,877+26260.1
'26/03/2575.575.874.675.5+1.5+2.031.624,2453,2211.323.19+1,065-16+128+1,17641.4-24624,896000
'26/03/2476.176.173.874-0.8-1.073.076,4285,1541.254.78-5170-121-63841.3-38625,142000
'26/03/2377.179.174.874.8-4.2-5.325.4415,28511,5991.3211.6-4,473-23.6-581-5,07841.4+69525,528-300
'26/03/2078.679.277.879+0.5+0.641.7840,8086,2536.5332.2+34,462-32,739-65.8+1,65841.5-44724,833-90530.01
'26/03/198080.978.578.5-1.4-1.75311,0207,0871.558.76-1,519-13+75.7-1,45740.3+2525,280-3459083.59
'26/03/18808078.679.9+0.6+0.761.779,5407,3521.37.58+351-18.4+1,064+1,39640.4-21025,255-5461,2534.96
'26/03/1779.779.878.279.3+0.4+0.512.038,4677,8251.086.69+572-74+172+67040.4-8225,465-3651,7997.06
'26/03/1679.68178.578.9+0.2+0.253.1816,4009,8731.6613.1+1,959-72+800+2,68740.4+36825,547-4922,1648.47
'26/03/1380.68178.378.7-1.3-1.623.3811,3949,8681.158.99-2,647-17-110-2,77440.4+8625,179-522,65610.5
'26/03/1281.882.579.880+0.2+0.253.3817,79811,3221.5714.4-923-17.8-286-1,22740.4+27525,093-1532,70810.8
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
'26/03/1179.980.478.879.8+0.6+0.762.0217,81810,2811.7314.2+3,029-36.8+145+3,13740.5-34824,818-2432,86111.5
'26/03/108080.377.679.2-1.9-2.343.3322,15715,1571.4617.5-1,895-16.7-468-2,38040.4-25525,166+1213,10412.3
'26/03/0978.184.876.681.1+2.5+3.1810.475,21343,9501.7161.3-1,027+4.31+585-43740.5+4525,421+4982,98311.7
'26/03/0679.680.576.978.6-0.1-0.134.5723,63914,9181.5818.7-1,037-7+1.03-1,04340.5-10325,376+3252,4859.79
'26/03/058285.277.978.7-2.8-3.448.9652,07331,6941.6442-6,944-101-638-7,68340.6+37225,479-2332,1608.48
'26/03/049092.481.581.5-5.5-6.3212.5121,52567,4771.8106-7,105-25-2,087-9,21640.9+58525,107+2852,3939.53
'26/03/0380.487.680.487+7.1+8.899.0184,97451,5011.6572+9,791-217+2,276+11,85041.1+1,34724,522+2252,1088.6
'26/03/0282.483.978.379.9+3.5+4.587.3337,56122,2281.6930.2-4,933-280+397-4,81740.9+1,34023,175-41,8838.13
'26/02/2676.477.676.476.4001.5710,8266,0391.798.33+1,504-1,250+292+54541-13721,835-701,8878.64
'26/02/2575.876.875.876.4+0.7+0.921.328,0114,8611.656.11+3,072-315+558+3,31541-18221,972-581,9578.91
'26/02/2476.37775.775.7-0.6-0.791.75,5455,1521.084.22-369-450+230-58940.9-8322,154-52,0159.1
'26/02/2376.477.476.276.3+1.3+1.731.67,4856,4511.165.74+2,914-8.56+156+3,06140.9-48022,237-62,0209.08
'26/02/117575.774.475+0.5+0.671.744,0214,1310.973.02+1,958-136+159+1,98240.8-25622,800+362,0318.91
'26/02/1074.274.97474.5+0.7+0.951.223,2042,8721.122.39+1,051-191+165+1,02540.7-17123,056-161,9958.65
'26/02/0974.374.873.773.8-0.1-0.141.492,7912,5521.092.07+448-66+53+43640.7-15823,227-32,0118.66
'26/02/0674.274.473.273.9-0.9-1.21.64,1063,6041.143.03-509+78-50.5-48140.7-1023,385-112,0148.61
'26/02/057575.874.874.8-0.2-0.271.333,3072,8911.142.49+688+85.2+17.4+79040.7-32923,395+92,0258.66
'26/02/0474.375.273.675+1.4+1.92.174,4593,1031.443.33+1,514-62+107+1,55940.7-36423,724-52,0168.5
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0374.674.673.573.6+0.1+0.141.53,6053,4461.052.66+492-53.9-34.5+40340.6-22524,088+32,0218.39
'26/02/0274.174.673.373.5001.776,7964,5371.55.01+894+104-77.1+92040.6-16624,313+102,0188.3
'26/01/3074.774.973.173.5-0.8-1.082.428,9035,6981.566.54-834-33-190-1,05740.5-19224,479+292,0088.2
'26/01/2975.575.574.274.3-0.6-0.81.745,3845,0461.074.01-87.2-222-2.61-31240.5-10724,671-821,9798.02
'26/01/2874.375.974.374.9+0.9+1.222.167,7875,7121.365.86+555-165+65.3+45540.5-7324,778+302,0618.32
'26/01/2775.675.77474-0.9-1.22.277,7448,0590.965.77-1,815-654+0.96-2,46840.5+28124,851-72,0318.17
'26/01/2675.575.574.374.9-0.8-1.061.596,4145,6321.144.79-1,047-118-239-1,40440.6+224,570-92,0388.29
'26/01/2376.976.975.275.7-0.9-1.172.227,3406,3971.155.55-3,790-0.35-43.1-3,83340.6+20724,568-32,0478.33
'26/01/2276.777.276.476.6+0.6+0.791.054,4853,7481.23.44+484-367+137+25540.7-16724,361-42,0508.42
'26/01/2176.677.67676-0.6-0.782.097,9076,5361.216.05-1,950-370+21.7-2,29840.7-7524,528+92,0548.37
'26/01/207678.27676.6+0.6+0.792.898,2806,0871.366.38+1,229-878+112+46340.7+1724,603-22,0458.31
'26/01/1976.37775.676-1.2-1.551.818,3807,2511.166.4-2,266-349-149-2,76440.7+52424,586-132,0478.33
'26/01/1678.778.777.277.2-1.5-1.911.9113,41710,1121.3310.4-5,676-1,226-685-7,58740.7+60024,062-3162,0608.56
'26/01/1579.579.678.578.7-0.1-0.131.44,4403,9821.113.5+79.8-997-88-1,00540.8+27323,462-162,37610.1
'26/01/1479.279.378.578.8-0.1-0.131.013,6342,9151.252.87-204-163-60.3-42740.9+25823,189-162,39210.3
'26/01/1380.18178.978.9-0.7-0.882.647,5924,5491.676.04+1,011-551+89.8+54940.9-56022,931-42,40810.5
'26/01/1279.679.678.679.6+0.4+0.511.263,8293,5141.093.03+207-254-38.9-85.640.9+4923,491-52,41210.3
'26/01/0979.880.278.979.2001.644,5763,3021.393.63+22.3-69+66.1+19.440.9-9023,442-152,41710.3
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
'26/01/0880.5817979.2-1.3-1.612.487,85010,5000.756.23-2,614-87.8-71.9-2,77441+30923,532-192,43210.3
'26/01/0778.480.778.380.5+2.3+2.943.0713,4118,0781.6610.7+7,889-365+365+7,89041.1-1,09223,223-1672,45110.6
'26/01/0678.579.178.278.2-0.2-0.261.154,6143,5821.293.62-792-39-25-85640.8+23224,315-82,61810.8
'26/01/0580807878.4-1.2-1.512.517,7088,2870.936.06-3,138-14.1-59.4-3,21140.8+46724,083-112,62610.9
'26/01/0280.180.879.379.6+0.8+1.021.97,8465,2461.56.29+1,589+0.31+122+1,71140.9-11823,616-432,63711.2
'25/12/3179.779.778.778.8-0.7-0.881.263,5384,2690.832.79-303-15.5-85.9-40540.9-5123,734-272,68011.3
'25/12/3080.180.17979.5-0.7-0.871.372,9945,6630.532.38-176-159-119-45441+1423,785-592,70711.4
'25/12/2980.58179.880.2+0.4+0.51.56,7416,7970.995.42+1,877-47.7+20.8+1,85041-21423,771-1792,76611.6
'25/12/2679.680.378.779.8+1.1+1.42.036,5515,7961.135.22+2,622-2+100+2,72140.9-36823,985-572,94512.3
'25/12/247981.578.678.7+0.2+0.253.6914,7719,1121.6211.8-1,878-8.26-87.8-1,97440.8+14224,353-6743,00212.3
'25/12/2378.678.978.278.5+0.3+0.380.92,8182,2761.242.21+811-29-50.7+73140.9-16124,211-1373,67615.2
'25/12/2277.778.677.678.2+0.2+0.261.284,3833,2561.353.42-635-8.8+68-57640.9+6224,372-2063,81315.6
'25/12/1976.67875.878+1.6+2.092.8819,6345,3303.6815.2+839+205+65.4+1,11040.9-48924,310-7004,01916.5
'25/12/1877.578.176.276.4-1.6-2.052.4410,0498,5651.177.71-4,6980-213-4,91140.9+8724,799-6584,71919
'25/12/1778.779.17878-0.1-0.131.417,9044,7451.676.18-2,412-1.8+105-2,31041+2524,712-1,5545,37721.8
'25/12/1678.479.977.878.1-0.6-0.762.678,8475,8491.516.95-2,971-107+632-2,44641.1+60824,687-4166,93128.1
'25/12/1579.579.878.578.7+0.5+0.641.6610,1736,7131.528.04-1,298-88+255-1,13241.2+4924,079-4797,34730.5
'25/12/1279.379.378.278.2-0.2-0.261.45,8284,1431.414.58-1,097+3.29+70.5-1,02341.3-36924,030-907,82632.6
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
'25/12/1179.279.778.378.4-0.2-0.251.785,8405,4521.074.6-526-60.7-29.2-61641.3+19124,399-617,91632.4
'25/12/1079.680.178.578.6-0.1-0.132.037,9365,2471.516.28-218-144+25.1-33641.3-19724,208-1277,97733
'25/12/0978.779.178.278.7-0.2-0.251.146,0334,8121.254.75-461-170+34.5-59641.3-124,405-168,10433.2
'25/12/0879.479.478.678.9-0.8-117,4986,2071.215.91-1,936-12.4+77.7-1,87141.3-2924,406-738,12033.3
'25/12/0580.581.179.679.7-0.8-0.991.8610,0896,1211.658.07-3,322-57+56.2-3,32341.3+15324,435-1128,19333.5
'25/12/0481.482.980.480.5003.1116,47210,6511.5513.4-3,619-153+98.1-3,67441.4+58624,282-3498,30534.2
'25/12/0381.381.680.480.5-0.3-0.371.494,4283,6571.213.58-673-297+24.6-94641.7+4123,696-18,65436.5
'25/12/0281.382.280.580.8-0.4-0.492.097,7375,7481.356.28-774-304+83.8-99541.8-7823,655-1548,65536.6
'25/12/0180.781.980.381.2+0.6+0.741.999,3545,6711.657.57-441-567+197-81141.8-11623,733-2508,80937.1
'25/11/2881.581.880.680.6-0.8-0.981.478,2535,5911.486.67-3,425-11+252-3,18441.8+42623,849-1349,05938
'25/11/2783.383.480.781.4-1.3-1.573.2614,07215,3340.9211.4-5,139-538-177-5,85442+69023,423-2949,19339.2
'25/11/2679.683.379.482.7+4.2+5.354.9728,51319,2481.4823.3+10,591-117+481+10,95542.2-78422,733+3849,48741.7
'25/11/258080.778.178.5-1-1.263.2724,00817,9811.3419+9,078-14,216+64-5,07441.9+54823,517-2049,10338.7
'25/11/2480.681.377.579.5-0.2-0.254.7742,25624,4811.7333.4+15,957-20,342+217-4,16841.6+5022,969-319,30740.5
'25/11/2182.383.478.279.7-2.1-2.576.3649,53328,7031.7339.6+13,706-21,932+100-8,12541.1+60522,919-4649,33840.7
'25/11/2083.484.281.781.8-0.7-0.853.0336,78922,0761.6730.3+15,655-20,003+29-4,31940.6+57522,314-1679,80243.9
'25/11/1984.285.881.682.5-0.8-0.965.0447,70832,8491.4539.7+9,866-18,637+905-7,86640.1+44321,739-1,4139,96945.9
'25/11/1882.38582.183.3+1.9+2.333.5643,96726,3331.6736.7+22,010-14,434+333+7,90939.8-78721,296+77111,38253.4
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
'25/11/1782.783.880.881.4-1.1-1.333.6425,57026,6690.9620.9+5,967-9,935-190-4,15939.1-1722,083-11110,61148.1
'25/11/1484.786.782.582.5-1.3-1.555.0140,69244,0880.9234.4+3,824-6,550+330-2,39739+52822,100+24910,72248.5
'25/11/1382.484.282.183.8+2.2+2.72.5716,95912,3721.3714.1+6,991-52.8+226+7,16538.9-1,07921,572+34910,47348.5
'25/11/1282.584.581.381.6+2.5+3.164.0529,41718,5751.5824.3+1,887-48.6+364+2,20238.6+98922,651+42110,12444.7
'25/11/1180.580.67979.1-0.9-1.1229,0297,5711.197.19+593-3.59-289+30038.6+3821,662+7039,70344.8
'25/11/10828279.580-2.6-3.153.0312,44710,5711.1810+503-7.69-124+37238.6+5221,624+3559,00041.6