≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6182 合晶 (還原股價) / K線圖(日)

6182 合晶

日期: 11/09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
75.969+6.9+10%8.26%70.475.970.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
12,3259.11億7,4521.65張/筆73.912.79303.60.84
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)
30,14920.66億20,0891.5張/筆68.54-5.7 (-7.63%)

連續漲跌: 連4跌→漲  ( +6.9元 / +10%)

財報評分: 最新51分 / 平均51分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• 更正資金貸與資訊揭露明細表 (公告訊息 10/30 14:03)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 46,000點守不住？AI永動機危機？年底前布局還是逃命？ (Anue鉅亨 10/27 11:53)

• 合晶董事會決議通過發行國內第十次無擔保轉換公司債 (公告訊息 10/23 14:40)

• 合晶董事會決議通過發行國內第九次無擔保轉換公司債 (公告訊息 10/23 14:39)

• 合晶董事會決議通過辦理現金增資發行新股 (公告訊息 10/23 14:39)

• 合晶董事會通過會計暨公司治理主管異動案 (公告訊息 10/23 14:38)

• OpenAI營收暴雷！？錯！拉回就是買，卡位『2027年』潛力股！ (Anue鉅亨 10/12 11:51)

• 環球晶9月營收嚇壞市場觸跌停！矽晶圓族群承壓　台勝科、中美晶跌半根 (ETtoday新聞雲 10/08 10:11)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 矽晶圓漲價！環球晶領頭鎖漲停　嘉晶刷新高 (ETtoday新聞雲 10/02 12:14)

• 〈台股開盤〉權值股漲跌互見 上漲200點、徘徊4萬8大關 (Anue鉅亨 10/01 09:55)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 美債利空壓不住！？台積電與CSP財報前，大戶提前卡位這『隱藏產業』！ (Anue鉅亨 09/30 13:45)

• 〈台股開盤〉電子權值回神、面板雙虎助陣 反彈700點收復兩關卡 (Anue鉅亨 09/30 09:52)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6182 合晶 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,031日｜股價已還原
成交價: 75.9元 (+6.9元/ +10%)成交張數: 1.23萬張成交金額: 9.11億元
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327高
近3日新高
連4跌→漲
(+6.9元/ +10%)
第1348高
近61日新低
第1012高
近61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

｜股價已還原
結算價
75.9元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價82.894.11041299358.628.531.741.560.96.5314.935.630.5
漲跌價-6.9-18.2-28.6-53.1-17.1+17.3+47.4+44.2+34.4+15+69.4+61+40.3+45.4
漲跌幅-8.33%-19.3%-27.4%-41.2%-18.4%+29.5%+166%+140%+83%+24.7%+1061%+410%+113%+148%
振幅17.6%25.9%38.5%47.1%78.2%243%589%564%431%294%2877%1269%531%537%
成交張數7.14萬13.9萬22.6萬48.1萬336萬694萬939萬1,083萬1,157萬1,710萬4,678萬5,073萬5,904萬915萬
成交金額52.2億109億195億485億3,895億8,637億9,650億1.01兆1.04兆1.4兆2.67兆2.73兆3.48兆9,578億
週轉率11.2%21.7%35.3%75.3%525%1086%1470%1694%1810%2675%7318%7936%9236%1432%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/0970.475.970.275.9+6.9+108.2612,3257,4521.659.11-416-3+60.9-35923.7-61740,625-2321,2893.17
'26/11/0667.37167.369-5.7-7.634.9530,14920,0891.520.7+2,193+8-289+1,91223.6-2,40241,242+5991,5213.69
'26/11/0581.381.974.674.7-8.1-9.788.8228,93723,3011.2422.4+4870+70.9+55723.3-3,25143,644+609222.11
'26/11/0487.787.77782.8-2.5-2.9312.543,34527,0861.635.5+5,722+6-78.4+5,65023.3-6,02646,895-4088621.84
'26/11/0391.591.784.785.3-8.8-9.357.4424,25622,7911.0621.4+710+4-567+14722.3-2,49852,921-7091,2702.4
'26/11/0290.295.890.294.1+0.2+0.215.9618,27015,1391.2117.2+2910-165+12622.1-37455,41901,9793.57
'26/10/3096.99792.493.9-6.6-6.574.5822,46820,8891.0821.1+1680-579-41122-2,55055,793-331,9793.55
'26/10/29105106100100-4.5-4.294.7613,05410,5521.2413.3+8660-54.4+81122-83658,343+562,0123.45
'26/10/28106107103105+3+2.943.9212,3638,8331.413+7740+7.42+78221.8-11159,179+3551,9563.31
'26/10/27107108100102-2.5-2.396.720,56314,6161.4121.2+474+2-295+18121.7-83159,290+751,6012.7
'26/10/22113113104104-6.5-5.868.1123,06618,3321.2624.8-2,6950-1,005-3,70021.5-64060,121-3081,5262.54
'26/10/21109112108111+6+5.714.7627,25217,4551.5629.9-252+88+1,508+1,34421.8-33060,761-1,2161,8343.02
'26/10/20108111105105-2.5-2.335.5821,96017,1631.2823.8-1,624+316-196-1,50421.8-1,20461,091+3693,0504.99
'26/10/19105108104108-3-2.714.0721,77116,0401.3623+3,225+267-275+3,21722.1-1,49462,295-8532,6814.3
'26/10/16111112108110+0.5+0.454.0924,70219,3201.2827.4-911+10-1,305-2,20621.5-70663,789+7543,5345.54
'26/10/15112115110110-9-7.564.231,35928,6921.0935.1-4,6790-1,064-5,74321.3-2,21064,495+9372,7804.31
'26/10/14117120114119+3+2.594.7427,46620,0391.3732.2-1,0880-486-1,57522-2766,705+961,8432.76
'26/10/13120122114116-8-6.456.4546,49238,1321.2254.4+2,6950-2,108+58722.2-3,98666,732+2531,7472.62
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
'26/10/12126128123124-5-3.883.8831,32327,2381.1539.221.6-1,80870,718-3301,4942.11
'26/10/08132133126129-6-4.445.5661,05446,7731.3178.6-8,9180-1,790-10,70821.6-2,05672,526+421,8242.51
'26/10/07128136128135+7+5.476.2570,68248,2821.4693.8+12,752-141+1,101+13,71222.9+38874,582+1851,7822.39
'26/10/06132134126128-3.5-2.666.0867,85851,0251.3388.4-3,960-750-684-5,39520.6-2,15374,194-2401,5972.15
'26/10/05138140131132-3.5-2.596.6792,31165,7691.4124-15,357-59-2,444-17,86021-4,10376,347-971,8372.41
'26/10/02131140128135+5+3.858.85142,24590,3061.58193+9,1350+428+9,56323.2+47780,450+1061,9342.4
'26/10/01136140128130-3-2.269.02181,250117,0841.55242-16,712-1-471-17,18421.5-32379,973-1,1991,8282.29
'26/09/30123133121133+12+9.929.92157,37693,4561.68201+770-2+903+1,67123.7+6,27980,296+1,5973,0273.77
'26/09/29120124117121+0.5+0.416.2266,75844,0051.5280.2-13,8190-517-14,33623.3+7,75874,017-581,4301.93
'26/09/24116123114120+5+4.337.3693,22357,8081.61112+21,7860-1,200+20,58625.6-3,86666,259+3571,4882.25
'26/09/23120125114116-3.5-2.948.82117,14776,0151.54140-26,8300-148-26,97821.9+4,11970,125-1421,1311.61
'26/09/22116125116119+4+3.487.39102,07468,2621.5123+10,272-77-168+10,02725.9+1,58266,006-501,2731.93
'26/09/21117119114115-1-0.864.7446,17431,3771.4753.5-5,993-98+210-5,88124.2-2664,424-711,3232.05
'26/09/18114116111116+5.5+4.984.9865,45042,6891.5375+19,678-99+1,107+20,68625.1+89464,450+1681,3952.16
'26/09/17112118110110-1.5-1.346.759,01339,9481.4866.8+510-631-58021.8-1,23463,556-211,2271.93
'26/09/16108113106112+6.5+6.166.1645,14729,0761.5549.8+10,1260+297+10,42221.7+47364,790+1421,2481.93
'26/09/15104110103106+2+1.937.2540,67226,3861.5443.7+1570+81.1+23919.9+1,77764,317+351,1061.72
'26/09/14102106100104-1-0.965.2618,14013,4051.3518.6+2,9570-397+2,55919.9-1,96162,540-251,0711.71
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
'26/09/11106106104104-4-3.692.321,66918,7441.1622.7-1,4660-649-2,11419.3-1,63464,501+1461,0961.7
'26/09/10108110106108-2-1.813.1715,74511,8551.3317+1,1170-86+1,03119.4-51566,135-2609501.44
'26/09/09110112109110+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
'26/09/07112114110112+0.5+0.453.640,61428,9251.445.5+3,633+100+530+4,26319.1-10066,141-1071,1921.8
'26/09/04108111106111+6.5+6.224.7836,60922,8871.639.7+2,4160-151+2,26618.5+23466,241-3,2891,2991.96
'26/09/03111112104104-6-5.437.2448,53138,5651.2652.4-7,2020-2,944-10,14518-34266,007+1,8854,5886.95
'26/09/02114114109110-5.5-4.744.7468,08142,4761.675.8-8,3370-574-8,91119+1,26666,349+1,1082,7034.07
'26/09/01106116106116+10.5+9.95972,83745,8801.5982.3+10,546-157+401+10,79020.3+11865,083+5611,5952.45
'26/08/31108108104106-4.5-4.094.0928,97622,8421.2730.7-3,452-110-153-3,71518.5-1,43764,965-691,0341.59
'26/08/28112118110110+1+0.927.3468,44145,3051.5177.4-3,8180+263-3,55518.8+1,57966,402-31,1031.66
'26/08/27109111106109+2+1.875.1441,38527,5781.545+1,3200+447+1,76719.3-10364,823+191,1061.71
'26/08/26108110106107-1-0.933.740,33727,8241.4543.4-4,799+100-511-5,21018.9-55664,926+701,0871.67
'26/08/25108112104108-2-1.826.3658,12835,5931.6362.8-4,2650-684-4,94819.6+35365,482-3951,0171.55
'26/08/24108116108110+4+3.777.55108,88551,6932.11124-2,1600+101-2,05920.2+1,02065,129+521,4122.17
'26/08/21109110104106-3.5-3.26.3939,27127,2181.4441.5-9740-110-1,08320.2-1,20964,109+81,3602.12
'26/08/20113114107110-0.5-0.456.8256,96237,6581.5162.7-5,9550-711-6,66620.3+25765,318+361,3522.07
'26/08/19114118109110-10-8.337.0876,37152,2251.4686-8,542-2,990-2,382-13,91421-74865,061-2381,3162.02
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
'26/08/18122131119120-2.5-2.049.8209,397119,4741.75259-10,588-11.5+122-10,47722.2+1,18665,809-2451,5542.36
'26/08/17111122108122+11+9.8712.684,40151,0941.6599.3-2,832-1.5+1,285-1,54823.7+2,41864,623+4911,7992.78
'26/08/14116120108112-1.5-1.3310.2123,81986,0011.44142-11,752+515-653-11,89024+53462,205-7591,3082.1
'26/08/13108113106113+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
'26/08/1010210291.293-8-7.9211.260,80452,3401.1658.725.7+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
'26/08/0610010899108+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
'26/07/28106107104104-11.5-9.912.1611,80211,0741.0712.4+419-426+115+10827.4-2,09061,096+3161,4722.41
'26/07/27110116104116+2+1.751124,56516,0891.5326.4+4,469-1,652-250+2,56827.2-64263,186-6831,1561.83
'26/07/24122124114114-12.5-9.887.9120,84719,5871.0624.5+2,691-172-253+2,26626.4-3,23363,828-6221,8392.88
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
'26/07/23135140120126-2.5-1.9415.1127,16875,3381.69166+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
'26/07/17150156150150-16.5-9.944.2258,18447,9261.2188.1+2,371+202-2,090+48323.5-9,25864,010+6533,8636.03
'26/07/16174184165166-13.5-7.5210.6110,09687,6461.26193-1,828-32-17.5-1,87723-2,26373,270-2563,2104.38
'26/07/15188189175180-7-3.757.51118,13793,8591.26214-4,177-648+192-4,63323.1-9675,533+353,4654.59
'26/07/14185194171186-3-1.5812.4177,979121,8691.46320-7,061-1,878-1,115-10,05323.6+2,65875,629-7813,4304.54
'26/07/13190190186190+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+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
'26/07/07154154140146-10.5-6.738.33111,86680,2681.39163+401-1,740-873-2,21223.2-2,13762,175-9222,4864
'26/07/06168174154156-7-4.2912185,078142,1491.3305-5,504+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
'26/07/02136148135148+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
'26/06/30120123118123+11+9.824.0223,94313,2561.8129.2-6710+401-27019.2+6,80864,506+2001,8612.89
'26/06/29122123110112-7.5-6.2811.379,16965,6411.2192.2-6,207+2,728-426-3,90519.3-4,10757,698-2011,6612.88
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
'26/06/26126134119120-5.5-4.412.4140,56892,0091.53179-6,165+3,903-5,602-7,86420-2,48461,805-801,8623.01
'26/06/25116128114125+9+7.7611.6152,20580,0081.9189+4,476+3,545-2,280+5,74120.6+62364,289-4301,9423.02
'26/06/24112116106116+1.5+1.318.7345,47528,7661.5850.9-1,8200-869-2,69019.5+47263,666-1,1942,3723.73
'26/06/23114118109114-2-1.727.7366,72640,2201.6675.9-3,770+9-458-4,21819.8+3,32763,194-2,2233,5665.64
'26/06/22121123115116-3.5-2.926.6782,86961,9061.3498.7-13,902+566-335-13,67120.3-32159,867-785,7899.67
'26/06/18120122110120+6+5.2610.5115,19978,4151.47134-3,204+2,688+2,266+1,75122.5+3,92460,188+2625,8679.75
'26/06/17107118104114+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
'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
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
'26/06/0110010296.697-2.5-2.514.929,8187,2111.369.67+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
'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
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
'26/05/0651.55348.650.6+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
'26/05/044144.140.944.1+4+9.987.9858,70730,6231.9225.4+11,6980+218+11,91623.9+3,80127,025+3796912.56
'26/04/3039.441.439.340.1+1.1+2.825.3838,17620,7701.8415.4+88.20+173+26121.6-1,27123,224+633121.34
'26/04/2939.240.938.839-1-2.55.1218,55911,5551.617.35-1,3130-37.4-1,35121.3-51624,495-162491.02
'26/04/2840.142.538.440-0.3-0.7410.339,08321,4521.8215.9-2100+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
'26/04/2441.24340.240.7006.7646,67223,4051.9919.4+1,4890-229+1,26022.1-81422,094+223171.43
'26/04/2346.248.640.540.7-4.3-9.561884,89745,0741.8837.1-4920-174-66521.8-4,96422,908-2182951.29
'26/04/22444542.545+1.75+4.055.78102,14151,4341.9944.8+2,8620-252+2,61021.7+5,66527,872-655131.84
'26/04/2140.943.239.643.2+3.9+9.919.2874,34236,2362.0531.2+7650+263+1,02720.8+1,94922,207+3645782.6
'26/04/2036.239.43639.4+3.55+9.929.3643,78121,6062.0316.9+9,9550+942+10,89620.6+6,72620,258+1592141.06
'26/04/173737.635.835.8-1.2-3.2457,5616,3021.22.75-1,9280-108-2,03618.9+4113,532-2550.41
'26/04/163737.43637+0.35+0.953.9610,2917,8751.313.8+2,0030+281+2,28418.9-90713,491+57570.42
'26/04/1537.137.736.336.4-0.45-1.213.919,5027,2231.323.53+2,4940+94.2+2,58818.5-44414,398000
'26/04/1436.137.63636.8+1.24+3.494.614,2778,7971.625.29+5,3600+303+5,66318-27914,842000
'26/04/1335.736.63535.6-0.1-0.284.5911,2208,8141.274.05+6900-17.7+67217.1-28815,121-100
'26/04/1033.13633.135.7+2.63+7.968.7117,65210,2051.736.24+3,2780+322+3,59916.9+33815,409-16010.01
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
'26/04/0933.333.532.433-0.25-0.753.434,8363,9741.221.61+9030-20.2+88316.4-8915,071-481611.07
'26/04/0831.433.331.433.3+2.63+8.586.155,1983,6171.441.7+1,4900+165+1,65516.2+7815,172-732091.38
'26/04/0731.531.730.530.6-0.4-1.283.673,1862,3141.380.99+3110-15.8+29515.9+1515,094-282821.87
'26/04/0232.532.83131-1.24-3.845.385,8883,9471.491.88-1,0070-53.9-1,06115.8+2115,079-143102.06
'26/04/0133.433.832.332.3-0.2-0.614.736,0263,6441.651.99-1,5480-86.6-1,63516+1515,058-233242.15
'26/03/3132.833.73232.5-0.69-2.095.085,6053,9331.431.85+5150+6.8+52216.2-7315,043-423472.31
'26/03/3033.834.233.133.2-1.44-4.153.154,7263,0501.551.59-9230-135-1,05816.1+3415,116-553892.57
'26/03/2734.434.733.634.6-0.64-1.833.096,5834,4351.482.27-1,3800+41.5-1,33816.2+9715,082-1464442.94
'26/03/2634.63634.435.3+0.94+2.754.629,8536,6061.493.52+1,6110+162+1,77316.5+3014,985+145903.94
'26/03/253434.533.834.3+0.89+2.672.234,4183,2211.371.52+7270-69.2+65816.2+814,955-1345763.85
'26/03/2434.735.533.333.4-0.5-1.466.437,3804,6891.572.54+4360-185+25116-15014,947-917104.75
'26/03/2335.435.433.933.9-2.73-7.444.069,2997,0871.313.23-1,5980-394-1,99216+8915,097+198015.31
'26/03/2037.738.435.936.6-0.35-0.946.8419,91012,2881.627.41-1,0220-631-1,65216.1-215,008-1367825.21
'26/03/1936.138.635.737+0.4+1.087.9951,73229,2571.7719.5-5,1740+92.5-5,08116.3-34915,010+479186.12
'26/03/1833.836.633.836.6+3.32+9.998.3530,68018,0321.711.1-2,8080+658-2,15017+1,45415,359-328715.67
'26/03/173333.832.933.3+0.74+2.292.96,0373,8961.552.04+9050+23.4+92817.4-10813,905-379036.49
'26/03/1631.733.131.732.5+0.84+2.664.385,1903,4371.511.7+4850+37.4+52217.2-2814,013+69406.71
'26/03/1331.73231.431.7-0.55-1.6924,1752,8971.441.34-2620+27.5-23417.1+10214,041-659346.65
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
'26/03/1233.533.531.932.2-1.34-3.994.735,6194,5131.251.85-1,3930-44.7-1,43817+22713,939+309997.17
'26/03/1133.733.833.333.6+0.69+2.111.513,5732,6921.331.21+3400+27.3+36717.2+4213,712+119697.07
'26/03/1032.833.532.532.9+1.19+3.763.295,2613,1771.661.75+1,3280+44.8+1,37317.2-11713,670+139587.01
'26/03/0931.331.730.431.7-1.79-5.3347,4394,1901.782.34+2,2240-91.7+2,13216.9-41613,787-539456.85
'26/03/0633.333.532.733.5+0.25+0.752.543,7792,7531.371.26+7130-20.9+69216.5-15514,203+69987.03
'26/03/053333.932.733.2+1.24+3.883.575,7733,4701.661.94+1,3730-79.1+1,29416.3+4114,358+259926.91
'26/03/0432.833.130.732-1.69-5.017.0710,9356,1471.783.53+2,3420-208+2,13416-13014,317-519676.75
'26/03/0335.335.933.433.7-1.24-3.556.969,9625,9541.673.45-2,2540-300-2,55415.5+59314,447-291,0187.05
'26/03/0234.635.534.434.9-1.04-2.93.177,3595,2711.42.59-1,4190+11.5-1,40815.8+26913,854-401,0477.56
'26/02/2634.836.534.636+1.59+4.625.4814,0678,0041.765.09+9780+133+1,11116+17213,585-501,0878
'26/02/2535.935.934.234.4-1.04-2.944.627,5055,0451.492.63-2,7400-192-2,93215.7+23313,413-261,1378.48
'26/02/2434.235.434.235.4+1.19+3.483.626,0213,7101.622.13+1,1260+301+1,42816.1-1713,180+171,1638.82
'26/02/2334.134.633.434.2+0.4+1.173.525,5793,6311.541.92+7180-28.5+68915.9+2513,197+581,1468.68
'26/02/1134.935.333.533.8-1.34-3.815.089,1556,6541.383.14-3,2300-243-3,47315.7+413,183-521,0888.25
'26/02/1035.136.634.835.2+0.5+1.435.4411,1557,4361.54-2790-88.5-36816.2+3813,179+241,1408.65
'26/02/0934.634.93434.7+1.29+3.862.675,0913,0891.651.77+1,0280-10.8+1,01716.2-4813,141+341,1168.49
'26/02/0633.634.132.333.4-0.45-1.325.437,1674,3431.652.4+9550-48.3+90716-74413,189-901,0828.2
'26/02/0535.435.733.833.8-1.93-5.415.137,6514,9501.552.67-1,8160-119-1,93515.8-26613,933-621,1728.41
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
'26/02/0435.33635.135.8+0.25+0.72.516,4414,1731.542.32-2520-62.7-31516+1414,199-291,2348.69
'26/02/033637.335.435.5+0.69+1.995.569,6016,3241.523.5+1,0340-188+84616.1+6414,185-281,2638.9
'26/02/0235.836.134.634.8-1.83-5.014.0610,9356,5871.663.88+1,6110-245+1,36715.9-23314,121-571,2919.14
'26/01/3037.438.135.736.6-0.99-2.646.4612,4668,4801.474.61+2400-354-11415.6-74714,354-381,3489.39
'26/01/2938.138.436.837.6-0.35-0.914.1815,5418,8011.775.86+5,0610-560+4,50115.5-1,51815,101-591,3869.18
'26/01/2839.140.237.938-0.94-2.425.8621,77813,1961.658.56-1,4820+129-1,35314.6+45316,619-2081,4458.69
'26/01/2739.339.738.438.9-0.4-1.013.2812,8348,1371.585.03+6530-603+49.914.8-19816,166-41,65310.2
'26/01/2638.239.637.439.3+0.94+2.455.6821,31012,4761.718.29+3,7260+731+4,45714.6+3416,364+1121,65710.1
'26/01/2339.140.538.338.4-0.4-1.025.6325,98214,3921.8110.2+6730-54.2+61914-67816,330-731,5459.46
'26/01/2241.24238.838.8-0.79-2.018.0245,92227,9651.6418.8-1,6090-272-1,88213.8-1,15817,008-581,6189.51
'26/01/2139.342.839.139.6+0.25+0.639.5878,03845,2051.7332.2-4,7890-268-5,05713.9+2,90118,166+1871,6769.23
'26/01/2038.540.437.539.3+0.79+2.067.4640,31821,3401.8916+8570+235+1,09214.6+6915,265-1641,4899.75
'26/01/1938.238.937.738.5+0.35+0.913.1223,72813,0511.829.18+3,3130+33.2+3,34614.4-87215,196+341,65310.9
'26/01/164041.238.238.2-1.39-3.517.5248,64324,4271.9919.1-8,7640-63-8,82713.7+1,37516,068-1001,61910.1
'26/01/1539.739.736.639.6+0.3+0.767.8366,35933,3461.9925.5-1,9840-554-2,53814.6-1,61414,693-3791,71911.7
'26/01/1436.139.335.839.3+3.57+109.8660,80828,8072.1123.2-7200+849+12914.8+3,07216,307+5872,09812.9
'26/01/13363634.735.7+0.15+0.423.6328,55115,6351.8310.2+850-99.4-14.414.8+41413,235-931,51111.4
'26/01/1233.335.733.335.6+2.78+8.477.2625,40215,6451.629+4,2190+369+4,58814.8+29512,821+2491,60412.5
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
'26/01/0933.533.531.732.8-0.74-2.225.3314,0988,3851.684.63+7740-469+30514-45012,526-911,35510.8
'26/01/0834.835.233.333.5-1.14-3.295.5823,71913,7421.738.16+7700-847-7713.8-2912,976-221,44611.1
'26/01/0733.335.332.934.7+1.54+4.647.1947,25324,4021.9416.4+5,4580+1,222+6,68013.7-1,46913,005+1491,46811.3
'26/01/0632.134.63233.1+1.69+5.368.0453,30726,8501.9918-3,1600+423-2,73712.6+1,82414,474+741,3199.11
'26/01/0531.632.130.931.4+0.45+1.443.849,1666,4401.422.91-690-90.1-15913+26112,650+231,2459.84
'26/01/0230.731.530.531+0.45+1.463.256,4363,8491.672.02+7260-52.8+67313-12112,389+91,2229.86
'25/12/3130.831.430.530.5-0.15-0.482.917,1594,2391.692.24-3340+21-31312.8+13012,510-171,2139.7
'25/12/3030.430.930.130.7+0.25+0.812.774,5502,7821.641.4+5450-22.3+52312.8-16212,380+131,2309.94
'25/12/2931.131.930.430.4-0.5-1.64.818,5215,4861.552.69+292-114+51+22912.7+5712,542-41,2179.7
'25/12/2630.331.330.130.9+0.55+1.794.087,4943,8451.952.34+1,960-1+285+2,24412.7+7112,485+691,2219.78
'25/12/2431.231.530.230.4-0.55-1.764.334,9593,3471.481.53-533-5-328-86612.3+9712,414-601,1529.28
'25/12/2331.431.730.730.9-0.2-0.643.037,5284,7471.592.37+664-2-89.6+57212.4-18912,317-51,2129.84
'25/12/2230.231.13031.1+0.99+3.293.958,2814,6321.792.56+1,2100+655+1,86512.3-53512,506+401,2179.73
'25/12/1930.631.23030.2-0.55-1.784.215,8817,2402.194.86-2,673-7-849-3,52912+46613,041-1251,1779.03
'25/12/1831.332.73030.7-0.55-1.758.7352,32324,7392.1116.4-1,3390+1,232-10712.2-11912,575+1021,30210.4
'25/12/1728.831.228.831.2+2.83+9.958.7322,73810,0732.267.09+4200+231+65112.2+70812,694+1141,2009.45
'25/12/1628.629.428.228.4-0.35-1.214.314,3602,8571.531.26-9310-84.2-1,01612+8011,986-81,0869.06
'25/12/1528.429.12828.8003.792,8771,8871.520.83-1520-112-26412.2-5311,906-461,0949.19
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
'25/12/1228.429.128.428.8+0.64+2.292.653,3781,7901.890.98+1,0370+41.5+1,07912.2-26611,959+141,1409.53
'25/12/1128.728.928.128.1-0.45-1.562.62,3581,4921.580.67+405-5+19.1+41912-22112,225-61,1269.21
'25/12/1028.829.328.628.6-0.2-0.692.412,3261,3291.750.68-2470-72.6-32011.9+6812,446-151,1329.1
'25/12/09292928.628.8-0.1-0.341.371,7691,0611.670.51+3300-33.4+29711.9+4712,378-31,1479.27
'25/12/0828.928.928.528.9+0.1+0.341.381,8391,1371.620.53+4030+19.2+42211.8-16812,331-551,1509.33
'25/12/0528.929.128.628.8001.551,9181,1021.740.56+5800-35.9+54411.7-1812,499-101,2059.64
'25/12/0429.229.328.728.8-0.25-0.852.222,1371,7371.230.62-1760-51.2-22711.6+11612,517-141,2159.71
'25/12/0328.329.528.329+0.84+2.994.055,0282,6681.881.47+2,1620+71.4+2,23311.6-37312,401+241,2299.91
'25/12/0228.728.728.228.2-0.25-0.871.922,3051,7691.30.66-940+11-8311.2+112,774-11,2059.43
'25/12/0129.430.228.428.4006.2811,8556,5491.813.5-3,983+2+74.4-3,90711.2+87012,773+461,2069.44
'25/11/2828.529.128.428.4002.442,2021,3981.570.64+830+29.7+11311.6-4711,903+81,1609.75
'25/11/2728.428.728.328.4+0.1+0.351.581,6581,0241.620.48+132+1.5-19.5+11411.6-4411,950+201,1529.64
'25/11/26292928.228.3-0.25-0.872.782,3902,4070.990.69-147+1-60-20611.5+1711,994+21,1329.44
'25/11/2527.828.627.728.6+1.04+3.783.243,5552,4621.441.01+6770+8.21+68511.5-31511,977+281,1309.43
'25/11/2427.127.526.827.5+0.69+2.592.592,1711,3571.60.59+5500-19.5+53111.3-3312,292+61,1028.97
'25/11/2127.227.626.626.8-1.09-3.913.373,4082,3681.440.93-4520-40.6-49311.1+10612,325+11,0968.89
'25/11/2027.728.227.427.9+0.99+3.682.762,9471,9011.550.83+7820+74.3+85611.1-33512,219-381,0958.96
'25/11/1927.227.626.726.9-0.3-1.093.13,7112,2081.681.01+9210-350+57111-33812,554+201,1339.03
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
'25/11/1828.628.726.927.2-1.34-4.696.086,4903,7131.751.81+1,1090-177+93210.8-71412,892-291,1138.63
'25/11/1729.329.528.428.6-0.5-1.713.754,5492,7541.651.32+6480-150+49810.6-913,606+371,1428.39
'25/11/1429.129.82929.1-0.45-1.512.523,3331,8881.770.98+3130-120+19310.4-16413,615+11,1058.12
'25/11/1329.529.829.229.5-0.15-0.51.844,7872,5631.871.42+2260-17.8+20810.4-24313,77901,1048.01
'25/11/1229.830.329.629.7-0.4-1.322.314,8753,6811.321.46-1,4310-80.1-1,51110.2+14914,022-131,1047.87
'25/11/1129.130.329.130.1+1.19+4.124.476,8604,5491.512.06-3480+68.5-27910.4-17913,873-171,1178.05