≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6187 萬潤 (還原股價) / K線圖(日)

6187 萬潤

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
950864+86+9.95%9.84%875950865
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,45613.42億2,314629股/筆92210.8648.522.75
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)
2,74823.9億6,728408張/筆869.8-95 (-9.91%)

連續漲跌: 連4跌→漲  ( +86元 / +9.95%)

財報評分: 最新83分 / 平均65分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 櫃買攜10大新星赴香港辦法說會 穩懋等半導體及AI國家隊大曝光 (Anue鉅亨 59分鐘前)

• 快訊／股匯雙殺！指數血洗1349點11千金摜跌停　新台幣見32.7元 (ETtoday新聞雲 11/03 11:52)

• 台股殺紅眼！6千金觸跌停　上市櫃1589家下挫 (ETtoday新聞雲 10/30 09:40)

• AI熱潮推升大立光等科技業布局台中 產業園區工業地產最搶手 (Anue鉅亨 10/21 12:52)

• 〈台股盤後〉狂瀉1655點創史上第六大跌點 收46969點摜破月線 (Anue鉅亨 10/15 14:36)

• 股王信驊觸跌停1張賠175萬！高價股18檔倒地　川湖萬金難保 (ETtoday新聞雲 10/15 13:05)

• 快訊／台股47K失守！指數殺逾1600點　千家上市櫃腳軟 (ETtoday新聞雲 10/15 11:18)

• 千金股萬潤提前開獎　9月每股賺1.98元 (ETtoday新聞雲 10/14 19:39)

• 因萬潤有價證券於集中交易市場達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 10/14 15:47)

• 【千點殺盤】是崩跌前兆還是黃金坑？ 7檔「營收創高＋法人買」業績黑馬值得追蹤 (Anue鉅亨 10/14 08:59)

• 【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)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 晶片太熱又怕變形！先進封裝掀三年大擴產潮，「散熱與防翹曲」設備身價暴漲 (Anue鉅亨 09/27 09:10)

• 萬潤受邀參加「BofA 2026 Asia Pacific Conference」 (公告訊息 09/17 16:05)

• 萬潤受邀參加「UBS Taiwan Summit 2026」 (公告訊息 09/14 17:26)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 萬潤產能滿載海外持續拓點 訂單能見度直達明年Q2 (Anue鉅亨 08/27 15:24)

• 萬潤受邀參加由證券櫃檯買賣中心舉辦之業績發表會，說明萬潤財務及業務相關資訊。 (公告訊息 08/26 18:07)

• 千金股萬潤提前開獎　7月自結每股賺3.52元年增113% (ETtoday新聞雲 08/20 15:23)

• 聚焦矽智財與AI 櫃買中心邀14家上櫃精銳發表業績 力旺、家登與萬潤登場 (Anue鉅亨 08/20 11:31)

• AI基礎設施需求大爆發！先進封測與設備迎數年擴產大週期 (Anue鉅亨 08/16 09:10)

• 補正萬潤2025年度股東會年報部分內容 (公告訊息 08/13 16:59)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 萬潤董事會通過2026年第二季合併財報 (公告訊息 08/10 15:14)

• 萬潤2026年8月10日董事會決議增加對台灣子公司投資金額 (公告訊息 08/10 14:22)

• 萬潤董事會重要決議 (公告訊息 08/10 14:21)

• 大摩與小摩聯手做多？AI敘事開始轉變，台股迎V轉？那些標的可留意？ (Anue鉅亨 08/05 11:30)

• 聚焦AI供應鏈與先進封裝 櫃買自12日業績發表會26家輪番上陣秀實力 (Anue鉅亨 08/04 13:56)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 萬潤2026年第2季財務報告董事會預計召開日期為2026年08月10日 (公告訊息 08/03 16:49)

• 股王、股后飆漲停！千金股18檔亮燈　信驊抱一張賺145萬 (ETtoday新聞雲 08/03 10:13)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 美債殖利率創高壓頂！科技廠自由現金流轉負！AI 鏈能否低接？關鍵分析看這裡 (Anue鉅亨 07/27 08:30)

• 〈ETF成分股調整〉00891換股納中美晶、台勝科、大聯大 完整涵蓋AI供應鏈 (Anue鉅亨 07/24 14:32)

• 補充2026年7月16日萬潤國內第六次無擔保轉換公司債之轉換價格調整公告 (公告訊息 07/22 18:46)

• 補充公告2026年3月12日萬潤擬新設台灣子公司 (公告訊息 07/20 20:06)

• 台股震盪量能不出 千金股折腰早盤7檔跌停、4檔退群剩44檔 (Anue鉅亨 07/20 11:12)

• 調整萬潤國內第六次無擔保轉換公司債之轉換價格 (公告訊息 07/16 17:48)

• 〈台股盤後〉股王、權王雙拳出擊 大漲893點收45631點站回5日線 (Anue鉅亨 07/15 14:04)

• 權王、股王同發飆！台股狂噴逾千點　高價股6檔觸漲停 (ETtoday新聞雲 07/15 12:06)

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

• 高價股6檔觸跌停　股王信驊抱1張失血122萬 (ETtoday新聞雲 07/14 11:14)

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

• 【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)

• 萬潤董事會決議配息基準日及公司債停止轉換日 (公告訊息 07/04 12:17)

• 萬潤國內第五次無擔保轉換公司債轉換普通股之增資基準日 (公告訊息 07/04 12:17)

• 半導體「普漲黃金期」已過！大摩點名擁抱這幾檔龍頭、警惕4台廠估值泡沫 (Anue鉅亨 07/02 16:33)

• 萬潤國內第六次無擔保轉換公司債收足價款 (公告訊息 07/02 13:58)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6187 萬潤 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共5,936日｜股價已還原
成交價: 950元 (+86元/ +9.95%)成交張數: 1,456張成交金額: 13.4億元
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138高
近2日新高
連4跌→漲
(+86元/ +9.95%)
第1762高
近5日新低
第350高
近27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
950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10651195126015251090109633245011796.531.89.0110.4359
漲跌價-115-245-310-575-140-146+618+500+833+853+918+941+940+591
漲跌幅-10.8%-20.5%-24.6%-37.7%-12.8%-13.3%+186%+111%+714%+884%+2890%+10442%+8996%+164%
振幅16.5%24.4%39.4%53.5%74.9%78.9%415%330%1336%1688%5219%18562%16019%369%
成交張數6,7211.26萬2.1萬5.02萬17.8萬34.6萬67.9萬152萬263萬374萬581萬701萬848萬63.5萬
成交金額62.1億124億229億665億2,344億4,174億6,622億9,791億1.3兆1.43兆1.61兆1.66兆1.71兆6,472億
週轉率6.84%12.8%21.4%51.1%181%352%691%1545%2680%3806%5911%7136%8630%646%

* 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
'26/11/09875950865950+86+9.959.841,4562,3140.6313.4-19.7+16-37-40.835.7+352,179+61095
'26/11/06864894864864-95-9.913.132,7486,7280.4123.9-320+97.3-120-34335.7-1212,144-51034.8
'26/11/0510301040959959-106-9.957.612,5168,3100.324.8-515+62-5.19-45836.1-1412,265+1031084.77
'26/11/04105510859801065-15-1.399.723,8646,9620.5640.2+294-20-2.37+27136.5-2252,406-4550.21
'26/11/031145115510801080-115-9.626.281,9687,8680.2521.9-176+18-145-30335.9-3032,631+40501.9
'26/11/021150121011451195+5+0.425.461,3303,1000.4315.7+53-75+6.12-15.935.9+12,934-7100.34
'26/10/301185121011351190-70-5.565.952,3126,2150.3727.1-165+28.2-28.8-16535.8-1442,933+4170.58
'26/10/291340134012501260-85-6.326.691,1114,3040.2614.2-97.8+3-16-11136+273,077-3130.42
'26/10/281330136013151345+60+4.673.51,5663,1020.520.9-337-12+30.2-31836.1+743,0500160.52
'26/10/271275130512451285+25+1.984.762,1243,7480.5727.1-375+338+8.93-27.836.4-732,976-9160.54
'26/10/221350136012601260-70-5.267.522,0385,5900.3626.7+333-128+13.3+21836.4-2873,049-5250.82
'26/10/211360138513151330+10+0.765.31,7284,0260.4323.3-154-89+28.8-21436-553,336-2300.9
'26/10/201400143013101320-85-6.058.542,5087,8030.3234.5-111-92-11.7-21536.2-2573,391-13320.94
'26/10/191370141013201405-5-0.356.382,6776,1340.4436.6+589-113-4.81+47236.4-3403,648+7451.23
'26/10/161405145513851410+20+1.445.042,9355,6380.5241.7+107-88.8+53.6+7235.8-2483,988-1380.95
'26/10/151455148013901390-150-9.745.843,41413,3510.2648.5-310+146+2.12-16235.5-5624,236-17390.92
'26/10/141600161015301540-60-3.7553,3889,6640.3552.9+60-99.6-14.4-53.935.8-2254,798-13561.17
'26/10/131675168015801600-75-4.485.976,12912,2410.599.4+817-489-94.5+23435.7-315,023-84691.37
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
'26/10/121520167515051675+150+9.8411.14,42210,0140.4471.734.7-1975,054+971533.03
'26/10/081500159514901525-10-0.656.842,9846,1280.4946.1-336+131+32.4-17234.3+1415,251-3561.07
'26/10/071545157015101535003.912,3815,8310.4136.6+35.5+102+13.3+15134.5+515,110-5591.15
'26/10/061500159014451535+45+3.029.735,71512,1170.4786.8+337+105-80.7+36134.5+4975,059+1641.27
'26/10/051400149013901490+135+9.967.384,88911,3670.4370.9+489-16+60.7+53434+2064,562+23631.38
'26/10/021290138512901355+80+6.277.452,4376,6500.3732.7+526+199+9.38+73533.4-214,356+18400.92
'26/10/011300132512601275-35-2.674.961,7005,0180.3421.7-441-49.3+4.64-48632.9+1634,377-12220.5
'26/09/3013751420127513100011.15,0598,8940.5767.9-976+184+6.16-78633.3+5864,214-9340.81
'26/09/291230131012301310+115+9.626.693,4988,6150.4145.4+699-81.8+7.57+62534.2+2693,628+26431.19
'26/09/241210121011801195-10-0.832.491,1003,6510.313.1+136-251+0.66-11433.4-83,359-2170.51
'26/09/231225123011801205-10-0.824.121,4935,2390.2818-56.4-148+1.52-20333.3-1023,367-1190.56
'26/09/221260127012151215-20-1.624.451,3843,7380.3717.1-6.81-189+1.55-19433.2+163,469-5200.58
'26/09/211260126512001235-15-1.25.21,5263,8550.418.8-41.5-250+6.82-28533.2+93,453+2250.72
'26/09/181240125512301250+40+3.312.071,0602,1630.4913.2+20.2-25.9+2.98-2.6733.2-13,4440230.67
'26/09/171250127012101210-10-0.824.921,2212,7890.4415.1-326+5.11+6.39-31433.1+143,445-5230.67
'26/09/161220125512201220+5+0.412.881,0252,0840.4912.6-148+48-1.87-10233.4+543,4310280.82
'26/09/151230126512101215-10-0.824.491,1332,6210.4314-113-19-10.9-14333.5+373,3770280.83
'26/09/141210125011851225-25-25.21,9794,4090.4524.2+397-146+8.06+25833.6-143,340-8280.84
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
'26/09/111250127512201250-30-2.344.31,6575,2740.3120.6+208+1-39.7+17033.2-1653,354-7361.07
'26/09/101340136012801280-50-3.766.021,9506,6290.2925.4-14.3-198+2.02-21033+463,519-1431.22
'26/09/091410142513251330-55-3.977.222,9687,2650.4140.7-583+4-7.17-58633+93,473-7441.27
'26/09/081355143513501385+15+1.096.23,6687,9270.4651.5+128+352+32.3+51233.5+663,464-1511.47
'26/09/071320140013101370+65+4.986.92,3935,3210.4532.5+36.1+50-21.8+64.433.2-373,398+14521.53
'26/09/041345136012801305+5+0.386.152,0094,6150.4426.2-102+38+15.6-48.233.1-433,435-2381.11
'26/09/031365141013001300-40-2.998.213,0226,2430.4840.8-126+51-0.3-74.933.2-1783,478+10401.15
'26/09/021360141013351340-35-2.555.451,9915,1610.3927.3-55.3-32-10.7-9833.3-293,656-2300.82
'26/09/011350139513201375+30+2.235.583,1945,9210.5443.6-632+363+40.9-22833.3+2543,6850320.87
'26/08/311335138012801345-20-1.477.332,8126,8910.4137.5-36+93-14.9+4233.8-783,4310320.93
'26/08/281420145513251365-65-4.559.096,21313,3320.4785.7+345+416-38.2+72333.7+73,509-23320.91
'26/08/271360143013551430+130+105.775,12911,0010.4772.7+530+377+8.06+91433.3+963,502+16551.57
'26/08/261245134012401300+30+2.367.872,7235,9240.4635.2-829+700+20.5-10832.7+2693,406+6391.15
'26/08/251190127011651270+65+5.398.712,2634,7070.4827.6-38.8+113+8.58+82.833.5+743,137+11331.05
'26/08/241185122011651205+10+0.844.61,5393,3010.4718.5+163-1+5.94+16833.3+103,063+1220.72
'26/08/211275128511501195-70-5.5310.74,62511,5080.455.1-47.1-577-34.3-65833.1-1583,053-22210.69
'26/08/201320132012401265-40-3.076.133,2106,4370.540.8-513-73-5.05-59132.7+2173,211-10431.34
'26/08/191210135512051305+45+3.5711.94,8649,1210.5363-325+27+51.5-24733.1+2012,994+6531.77
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
'26/08/181360136012501260-125-9.037.944,08811,3570.3653+414-149-18.8+24633.3-2822,793-59471.68
'26/08/171275140012651385+110+8.6310.65,46017,2370.3274.2+116+1,265+44.5+1,42532.8+1613,075+441063.45
'26/08/141275132012501275+5+0.395.514,6909,3560.560+241+333-182+39232.6-352,914-19622.13
'26/08/131190127011851270+115+9.967.366,27517,4620.3677.9+873+614+185+1,67232.3-372,949+45812.75
'26/08/121060115510551155+105+109.524,5399,5420.4851.4+1,225-247+46.3+1,02531.4+1032,986+25361.21
'26/08/111165119510351050-40-3.6714.75,7648,6520.6764-516+61.2-1.93-45730.2-1432,883-32110.38
'26/08/101165122010801090-40-3.5412.44,0917,9250.524730.5-3143,026+4431.42
'26/08/071175118511101130-45-3.836.382,5795,9700.4329.7+132-61-47.3+23.630.4+353,340-3391.17
'26/08/061070117510351175+105+9.8113.14,43310,6160.4249.9-26.4+117+118+20830.2+7073,305+23421.27
'26/08/051090113010651070-20-1.835.964,2708,3930.5146.8+272+41.9-24.2+29030.1-2452,598-5190.73
'26/08/041025110510251090+85+8.467.963,0018,3720.3632.4+498+21+68.7+58829.6+1582,843+18240.84
'26/08/0393710059371005+88+9.67.421,5363,0100.5115.3+3860+1.35+38829+1192,685+660.22
'26/07/31917917910917+82.9+9.940.839111,8160.58.46+269+6+23.5+29928.6+562,566000
'26/07/30869899816834-44.4-5.069.441,9745,2250.3817.2-98.1+0.6-0.54-98.128.3-762,510000
'26/07/29966992855879-71.1-7.4814.44,2558,8560.4838.7+59.3-288-37-26528.3-1952,586000
'26/07/289781027946950-72.1-7.057.922,9935,9590.529.8+1480-14.8+13328.3-2892,781-2700
'26/07/2796310229451022+91.8+9.878.283,3018,9150.3733.4+526+327+22.2+87628.2+103,070+23270.88
'26/07/249861002928930-82-8.17.322,2277,8810.2821.5-383-440-1.62-82527.6+1013,060-940.13
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
'26/07/23106610869971012-29.6-2.848.531,9444,1130.4720.4-157+56+3.7-97.827.9+1442,959-4130.44
'26/07/22100710769871042+56.3+5.719.023,5386,8250.5237.4-475+1,106+35.4+66628.1-682,815+2170.6
'26/07/21948997920985+62.2+6.748.341,5333,4730.4415+113+0.2-7.05+10628.4+222,883+1150.52
'26/07/20948976899923-39.5-4.181,8774,6660.417.7+6.64+10.2-0.67+16.228.3-1602,861-1140.49
'26/07/1710071022959963-98.7-9.35.952,6067,5420.3525.9-574+16.7-7.89-56528.2-1213,021-2150.5
'26/07/161042109610321062-4.94-0.466.023,1745,3610.5934.2-142+19.1-60.4-18328.6+33,142-5170.54
'26/07/15100710669921066+93.8+9.647.611,7314,0800.4218.3+126+84+67.9+27828.8+1813,139+14220.7
'26/07/1410071037921973-49.4-4.8311.32,0336,3770.3219.9+125+7.26-58.3+73.528.7-1992,958-1480.27
'26/07/13109611119971022-14.8-1.43112,3804,5340.5225.1-405+45.8-32.8-39228.6+1283,157-6220.7
'26/07/09100210379851037+93.8+9.955.452,8285,7920.4929.4+592+430-2.48+1,02028.9-1273,029+17280.92
'26/07/08978980911943-18.8-1.957.082,0296,8850.2919.2+455-175-8.91+27128.3-1193,1560110.35
'26/07/0710371037948962-60.2-5.898.72,1438,7700.2421.4-470+1.5-9.42-47827.8+303,275-10110.34
'26/07/061042109610121022+4.94+0.498.252,8726,0750.4730.6+238-8.5+9.52+23928.1-543,2450210.65
'26/07/0398710379781017+24.7+2.495.972,1234,2310.521.8+657+0.12+1.61+65927.9-583,2990210.64
'26/07/0210121086983992-59.2-5.639.773,48810,6140.3335.8-425-353+7.49-77127.2+443,357-10210.63
'26/07/0199710719971052+66.2+6.717.521,4554,7520.3115.2+399-581-4.53-18627.6+973,313-11310.94
'26/06/30992992953985+17.8+1.844.081,5577,5020.2115.3-72.7-398+2.26-46827.2+1463,216-3421.31
'26/06/2910521086958968-93.8-8.8412.12,04810,8480.1920.6-355-243-9.34-60827.2+1663,070-15451.47
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
'26/06/26108611069851062-29.6-2.71111,3315,2650.2514.1+160+1.45+0.88+16227.6-1962,904+18602.07
'26/06/251027109610271091+44.4+4.256.67503,2200.238.04-75.8-58-4.65-13827.4+1063,100-1421.35
'26/06/241106114510471047-109-9.48.551,8568,6810.2120.2-710-1-32-74327.5-222,994-3431.44
'26/06/231254125411451155-88.9-7.148.731,3076,5790.215.6-141-40-13.6-19528.2-503,016-6461.53
'26/06/221274127412441244+24.7+2.022.431,1576,1130.1914.7+257-19-37.9+20028.4+113,066-3521.7
'26/06/181150122911411219+79+6.937.791,9137,6600.2523.2-48.3-1.35+39.4-10.228.1+3593,055+4551.8
'26/06/171101114511011141+14.8+1.323.955272,1740.246.05+121-1-11+10928.202,696+15501.85
'26/06/161136116510861126+9.87+0.887.082,7155,5840.4930.8-272+134+69.1-69.227.2+1102,696+6351.3
'26/06/151086114510861116+44.4+4.155.533,1286,0880.5135.4-58.8+71+40.5+52.827.4+1452,586+1291.12
'26/06/121086109610421071+54.3+5.345.341,9814,2110.4721.5-3060-2.73-30927.3+1592,441+6281.15
'26/06/11105211069871017-34.6-3.2911.32,6615,8300.4627.8-16.4+123-0.23+10627.6-632,282+9220.96
'26/06/101106113110471052-64.2-5.757.522,1005,5900.3823.1-102+46-2.12-58.427.5-462,345-10130.55
'26/06/091111115510661116+49.4+4.638.333,1506,0040.5235.5-793+576+9.99-20728.2+62,391+3230.96
'26/06/0899711019971066-39.5-3.579.381,9445,7140.3420.5-146+124-5.89-27.528.7-872,385+2200.84
'26/06/051096116010861106+4.94+0.456.734,2658,7280.4948.7+86.8+450-7.79+52928.8-2812,472+2180.73
'26/06/041052115510421101+49.4+4.6910.84,26110,5180.4147.8-61.2+575-4.06+51028.7+1712,753+5160.58
'26/06/031022106210021052+54.3+5.455.942,6316,0030.4427.8+86.5+145-11.3+22028.7+262,582+1110.43
'26/06/0210761081985997-59.2-5.619.074,95714,5800.3450.8+1,163-698-1.94+46328.6+232,5560100.39
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
'26/06/011076108610271057-49.4-4.465.364,47914,0390.3247.8-812-450-2.61-1,26427.4+1142,533-79100.39
'26/05/291210126911061106-118-9.6813.37,70120,1760.3891.4-966+82-179-1,06328.1+1372,419+58893.68
'26/05/281165122411651224+109+9.735.314,5536,7860.6756.1-1,374-1+188-1,18729+1442,282+17311.36
'26/05/271155116010861116-24.7-2.166.493,0617,6500.434.8-415-92.2-1.5-50930.4+502,1380140.65
'26/05/261215121511261141-54.3-4.557.442,2046,5900.3325.8-758+96.9+1.22-66030.8+502,088-5140.67
'26/05/251150121011311195+69.1+6.147.022,8496,6050.4334.1-401+481-16+64.131.4+152,038-4190.93
'26/05/221106115511011126+49.4+4.595.052,5344,9490.5129.1-189-6.71-2.53-19831.802,0230231.14
'26/05/211091112610711076+4.94+0.465.071,5353,8100.417-295+24.9+2.42-26731.8+292,023-10231.14
'26/05/201086111110571071-29.6-2.694.931,0312,8840.3611.3+85.8-64-1.01+20.731.9-21,994+5331.65
'26/05/191116111610471101-19.7-1.766.171,5374,8270.3216.9-80.4+151+0.87+71.631.7-681,996+3281.4
'26/05/181101113110661121+9.87+0.895.781,3043,3760.3914.5+244+16-16.7+24331.8-162,064+11251.21
'26/05/151175119510911111-14.8-1.329.212,9506,2770.4733.9+725-436-2.11+28731.5-862,080-8140.67
'26/05/141264126911111126-83.9-6.9413.13,90812,8130.3146.2-476-415-7.92-89930.8-292,166-4221.02
'26/05/131200123911411210+4.94+0.418.25,1939,6140.5463.3+102+430-31.9+50131.1-2682,195+7261.18
'26/05/121175120511361205+109+9.916.313,5578,7240.4142.7+564+4+30.7+59830.9+1742,4630190.77
'26/05/111131114510861096+39.5+3.745.612,7586,4920.4231.1+161-296-11-14630.3+112,289+3190.83
'26/05/081106113110221057-59.2-5.319.733,56811,8570.338.7+495-346-12.7+13730.1-2172,278+5160.7
'26/05/071205122411111116-83.9-79.474,91218,2430.2756.9+613-474-28.4+11029.6-1372,495-37110.44
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
'26/05/061313131312001200-128-9.678.553,78416,3340.2347.2-637+14-35.8-65829-4312,632+2481.82
'26/05/051328141213031328+14.8+1.138.275,33112,9540.4172.7-963+46-6.02-92329.6+3013,063+6461.5
'26/05/041239131312001313+118+9.929.56,39214,1150.4582.2-1,195+412+35.7-74741.9+2082,762+11401.45
'26/04/301096119510961195+109+109.092,9826,4920.4635.4-473+788-4.89+31043+2012,554+11291.14
'26/04/291076112110621086-14.8-1.355.382,3505,6530.4225.9-51-258-35.1-34443.6+1122,353+6180.76
'26/04/281116114110521101+34.6+3.248.334,2547,4880.5747.1+797-1,071+34.9-23943.6+1492,241+5120.54
'26/04/271155115510421066-88.9-7.699.835,12112,2290.4255.6+585-130-44.7+41042.8-3512,092+170.33
'26/04/241244128411311155-83.9-6.7712.46,16315,5760.473.6+1,309-148-15+1,14642.2-6452,443+660.25
'26/04/231447147112391239-133-9.7116.96,99617,0120.4192.4+628-816-163-35240.9-1453,088000
'26/04/221363141713381373+59.2+4.516.023,7087,5750.4952-573+327-16.4-26340.2-103,233000
'26/04/211323132312151313+104+8.578.984,0466,8430.5952.6-18.9+574+0.36+55540.7-2033,243-4400
'26/04/201259127411901210+9.87+0.8275,8029,2380.6372.1-1,478+590-3.05-89140.7+1643,446-26441.28
'26/04/171091120010911200+109+9.959.955,90910,0390.5970.1-848+705+0.94-14242.2+1063,282-7702.13
'26/04/161116116010321091-29.6-2.6411.56,34110,8430.5870-1,407+366-127-1,16843+1883,176-40772.42
'26/04/15104211219871121+98.7+9.66139,04611,7820.77100-1,624+704-15.5-93544.5+1,0082,988+81173.92
'26/04/14104210429831022-4.94-0.485.778811,9910.449.02-222+0.43+23.1-19946.2+171,980-231095.51
'26/04/1398310579831027+65.2+6.787.62,0462,9920.6821.4+91.6-2+34.8+12446.4-511,963+121326.72
'26/04/10918962889962+86.9+9.938.351,3502,3730.5712.8+1660-14+15246.3+12,014+231205.96
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
'26/04/09949949875875-92.8-9.597.659722,8550.348.94-3830+85.1-29846.1-642,013-5974.82
'26/04/08956972928968+59.2+6.524.787841,8300.437.57+30.8+3.3+16.8+50.846.5-402,077-251055.06
'26/04/07904912900908+24.7+2.791.455841,0760.545.36-490-0.43-49.446.4-232,117-51306.14
'26/04/02918918860884+3.95+0.456.627501,4130.536.75+1020-7.28+94.746.5-682,140-91356.31
'26/04/01837880829880+80+106.31,0361,6600.629.08+4010-18.6+38246.4-1392,208-141446.52
'26/03/31866866800800-88.9-107.441,4233,5730.411.7-31.90-58.5-90.446-1252,347-1181586.73
'26/03/30924935889889-67.1-7.024.861,0181,9550.529.5+680+20.2+88.246-1542,472-18527611.2
'26/03/27890956887956+28.6+3.097.455,5607,2530.7752+924+346+22.8+1,29245.9-862,626+25546117.6
'26/03/26969983914927-15.8-1.687.339,73713,7070.7193.6+285+544-92.5+73644.7-5512,712-692067.6
'26/03/25896943877943+84.9+9.97.718,0919,5960.8476-139+1,188-29.4+1,01944.2-23,263+462758.43
'26/03/24822893820858+38.5+4.78.9212,93927,3240.47113-1,759+1,439-70.9-39144.2+2363,265+222297.01
'26/03/23781888772820+10.9+1.3414.313,68018,2100.75117-1,620+1,512+3.13-10545.8+263,029-92076.83
'26/03/20809809777809+73.1+9.934.37,27910,5550.6959.5+248+806-30.8+1,02347.5+9023,003+522167.19
'26/03/19705753705736+44.4+6.4371,8622,1570.8613.8+3030+12.3+31547.2-1052,101+31647.81
'26/03/18678698678691+18.8+2.792.941,4581,8300.810.2-1530-28.2-18246.9+512,206-31617.3
'26/03/17672696672672-50.4-6.973.281,9113,3320.5713.2-4120+23.8-38846.9+182,155-181647.61
'26/03/16727738689723+47.4+7.027.161,0512,2420.477.65+3790+27.1+40647.3-822,137+81828.52
'26/03/13586676586675+59.2+9.6214.71,6992,5170.6711.2+8010-68.9+73246.9-1022,219+41747.84
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
'26/03/12635635592616+37.5+6.487.342,0402,6170.7812.8+2420+51.8+29446.1-2232,321-121707.32
'26/03/11579579579579+52.3+9.9405599350.63.28-590+82.3+23.345.8+232,544-161827.15
'26/03/10554554524526+1.97+0.385.651,0271,3470.765.58-247+144-21.4-12445.5+182,521-271987.85
'26/03/09524524524524-58.3-1007591,5280.54.03+81.90-95.3-13.445.8-1912,503-602258.99
'26/03/06566591543583-8.89-1.58.181,2141,7890.686.98-1220+8.81-11345.6-1162,694-10728510.6
'26/03/05592596553591+38.5+6.967.862,6013,9970.6515.4+343+119+42.8+50545.7+162,810+18539214
'26/03/04564564533553-38.5-6.515.183,5055,3380.6619.3+873+188-82.3+97945.3-282,794-682077.41
'26/03/03570602544591+33.6+6.0210.44,1355,7010.7324.1+1,373+0.05-113+1,26044.4-102,822+82759.74
'26/03/02505587503558+17.8+3.2915.511,02513,4550.8261+148+23+79.2+25043-962,832-112679.43
'26/02/26499540495540+48.4+9.849.247,0538,4740.8337.7+2,3390+17.8+2,35742.5+4642,928+642789.49
'26/02/25481497467492+30.1+6.526.529,22011,0610.8345.2+2,0600-93.5+1,96640-2992,464+442148.69
'26/02/24421462417462+42+1010.77,83911,4440.6935.4+3,4710+149+3,62038.3-1002,763+431706.15
'26/02/23397424397420+33.6+8.77.037,77911,3140.6932.5+3,7320+248+3,98134.7-2102,863+411274.44
'26/02/11378389372386+7.9+2.094.441,8092,5710.77.02+8230-32.3+79130.8-773,229-3862.66
'26/02/10381387376378-5.92-1.542.831,5732,0410.776.06-850-11.5-96.529.9-123,306-11892.69
'26/02/09375390374384+19.7+5.424.22,7773,5390.7810.8+1,5570-12.9+1,54430-903,318+151003.01
'26/02/06368368355364-4.94-1.343.481,2001,8280.664.4-2540+5.86-24828.4-223,408-12852.49
'26/02/05380383368369-14.8-3.863.731,8942,7620.697.17-898+0.15-60.1-95828.6+603,430-19972.83
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
'26/02/04371388371384+14.8+4.014.682,9254,1260.7111.3+1,582-13+74.6+1,64429.4-1113,370+301163.44
'26/02/03378380366369-1.48-0.43.737301,3610.542.75-84.60-6.13-90.727.8-453,481-3862.47
'26/02/02371384365371-4.44-1.184.871,0371,8640.563.92-60.20-14.3-74.627.8+303,526+4892.52
'26/01/30371380359375+3.95+1.065.451,4212,3990.595.32-880+14.2-73.827.9-393,496-2852.43
'26/01/29386387368371-11.8-3.094.91,7242,7070.646.54+11.5+0.4-18.7-6.8928-1173,535-16872.46
'26/01/28373383373383+12.3+3.332.661,4341,9180.755.5+3210+25.3+34627.9+1543,65201032.82
'26/01/27379381371371-7.41-1.962.749191,9170.483.49-79-1-4.5-84.527.5-393,498-21032.94
'26/01/26390390377378-5.92-1.543.471,3992,3360.65.41-3510-24.7-37627.5+253,537-81052.97
'26/01/23390393383384-0.49-0.132.571,4822,0800.715.8+319-1-8.93+30927.8-43,512+11133.22
'26/01/22389393382385+4.94+1.32.991,6432,7030.616.43+3840-21.6+36227.5-453,516+11123.19
'26/01/21368386367380+9.38+2.535.22,4173,6100.679.31+8780+46+92427-993,561+191113.12
'26/01/20362372362370+4.44+1.212.77421,3390.552.78+1940+13.6+20826.1-303,660+3922.51
'26/01/19372373363366-5.43-1.462.661,0542,2420.473.91-32.40-10.4-42.925.9-173,690-9892.41
'26/01/16385391371371-1.48-0.45.33,1644,3800.7212.2-511-0.8+14.9-49725.9+213,707-1982.64
'26/01/15374374367373+0.49+0.131.868551,4750.583.21+7.030-14.4-7.4226.4-33,686-6992.69
'26/01/14371374367372+1.97+0.531.871,2601,9140.664.73+81.70+2.62+84.326.3+133,689+71052.85
'26/01/13380382365370-4.94-1.324.612,5943,7550.699.74-209-368-14.6-59226.2+1493,676-10982.67
'26/01/12375383367375+9.87+2.74.322,6423,5550.7410.1+2040+41.2+24526.3-273,527+141083.06
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
'26/01/09375375353365-22.7-5.855.735,4117,8000.6919.9-8520-93-94526+2923,554-53942.64
'26/01/08393395378388-0.99-0.254.443,1144,8930.6412.2+3540-15.9+33826.5-1493,262+61474.51
'26/01/07400405389389-5.92-1.542,5625,2850.4810.3-45.8+36+11+1.2426.1+723,411-41414.13
'26/01/06400404390395-4.94-1.233.464,1485,8400.7116.6+568+73-54.8+58626.1-1563,339+11454.34
'26/01/05376400374400+32.1+8.726.988,37612,4080.6833+2,990+366+131+3,48725.5-23,495+441444.12
'26/01/02364375361368+8.39+2.343.982,6153,4020.779.8+2730+24.5+29822.4+693,497+101002.86
'25/12/31364366359359-0.99-0.271.921,4491,9680.745.33+192-1-17.5+17422.1-733,428-13902.63
'25/12/30360365355360+0.99+0.272.751,5422,1930.75.6300-38.9-38.921.8-913,501-141032.94
'25/12/29346364343359+16.3+4.756.331,8042,6700.686.51+421-0.8+82.3+50321.8+1163,592+71173.26
'25/12/26339345339343+5.43+1.611.96209970.622.16+211-3+37.1+24521.4-573,476+91103.16
'25/12/24338340335338001.464147570.551.42+720-6.9+65.121.1-53,53301012.86
'25/12/23336345336338+3.46+1.032.515969950.62.06+1240-3.22+12121-93,538-31012.85
'25/12/22331337331334+6.91+2.111.966488430.772.2+296-120+10.4+18620.9-323,547-31042.93
'25/12/19328333327327+2.47+0.761.824548120.561.51+78-141-0.58-63.620.6+143,579-11072.99
'25/12/18327327323325-2.96-0.91.365651,2360.461.86-47-109-5.64-16220.5-13,565+121083.03
'25/12/17343343328328-14.8-4.324.471,4983,3540.455.06-642-221-12.4-87520.5+673,566+8962.69
'25/12/16343348336343-3.95-1.143.421,1181,7080.653.86-44+1-13.6-56.620.7+243,499-2882.52
'25/12/15351358346347-8.89-2.53.479281,6070.583.29-2410-8.8-25020.7-613,475-11902.59
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
'25/12/12351356350355+4.94+1.411.839311,5540.63.32-1070-28.4-13520.9+153,536-161012.86
'25/12/11351365351351+6.91+2.014.313,3343,7280.8912+915-1.46+52.8+96621-273,521+151173.32
'25/12/10345345337344-5.92-1.692.261,3542,1100.644.68+5.20-20.2-1520-73,548-11022.87
'25/12/09353357348350+0.99+0.282.831,0711,6110.663.83+15-2-2.26+10.819.9-203,555+11032.9
'25/12/08338354338349+11.8+3.524.991,6752,2920.735.91+2320+29.7+26219.9-413,575+111022.85
'25/12/05347347336337-8.89-2.573.291,6602,3590.75.7-3180-24-34219.7+723,616-18912.52
'25/12/04348352345346+0.99+0.292.016317830.812.22+430-1.99+4119.8-93,544-11093.08
'25/12/03349350345345-2.96-0.851.564597590.61.61+10.10-8.44+1.6219.4-73,553-121103.1
'25/12/02350352345348-1.97-0.562.125158390.611.82-34.3+2-31.7-6419.4-103,560+51223.43
'25/12/01351352345350-0.99-0.281.975568730.641.960+1+66.8+67.819.4-233,570+431173.28
'25/11/28344353342351+6.42+1.873.011,0531,4010.753.73+486-1+11+49619.4-813,593+1742.06
'25/11/27349349341344002.156669900.672.32+57.20-36.3+20.918.9-113,674+4731.99
'25/11/26343352342344+5.92+1.752.921,3781,8660.744.84+411+1+10.7+42318.8-673,685+3691.87
'25/11/25335343335338+8.89+2.72.48831,2420.713.04+3620+12.9+37518.3-343,752+9661.76
'25/11/24324329319329+7.41+2.33.076712,5430.262.21+97+1+18.9+11717.9-193,786+2571.51
'25/11/21324328318322-11.4-3.412.968401,9300.442.74+7-2-29.1-24.117.8+93,8050551.45
'25/11/20322335321333+19.7+6.34.411,3172,0690.644.4+481-2.46+18.6+49717.7-903,796-46551.45
'25/11/19318319308314-4.44-1.43.579436,1960.153-184+65-22.8-14217.2-283,886-111012.6
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
'25/11/18319334316318-0.99-0.315.421,2636,3350.24.12+48+4+28.8+80.817.4-653,914-131122.86
'25/11/17322326316319-2.96-0.923.221,0931,9070.573.53+178-52-62.3+63.717.3-103,979-251253.14
'25/11/14322328322322-11.8-3.551.929402,1710.433.09-200-57.6-77.617.1+23,989+321503.76
'25/11/13324338311334+2.47+0.758.22,4103,9310.617.94-1510+36.4-11417.1-753,987+31182.96
'25/11/12327332324331+3.95+1.212.561,1153,3270.343.72+280-34-6.0417.1-544,062+41152.83
'25/11/11317331316327+16.8+5.414.932,3285,2840.447.66+2530+59.9+31317.1-84,116+221112.7