≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6782 視陽 / K線圖(日)

6782 視陽

日期: 11/10權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
288265.5+22.5+8.47%8.47%270.5292269.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,2213.49億2,358518股/筆285.83.7415.360.28
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)
6511.76億1,259517張/筆270.6-9 (-3.28%)

連續漲跌: 首日上漲  ( +22.5元 / +8.47%)

財報評分: 最新77分 / 平均68分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 視陽受邀參加永豐金證券舉辦之線上法人說明會 (公告訊息 11/10 14:00)

• 〈焦點股〉視陽第三季EPS 6.32元創歷史單季高 觸及漲停 (Anue鉅亨 11/10 11:29)

• 〈焦點股〉生技股萬綠叢中一點紅 藥華藥成千金股唯一走揚 (Anue鉅亨 11/06 12:07)

• 視陽董事會通過2026年度第三季合併財務報表 (公告訊息 11/04 16:44)

• 視陽研發主管異動 (公告訊息 10/29 14:21)

• 澄清2026年10月16日經濟日報報導 (公告訊息 10/16 12:35)

• 〈焦點股〉視陽日本及中國市場帶動Q4有望迎高峰 漲逾半根停板 (Anue鉅亨 10/15 10:52)

• 〈焦點股〉視陽矽水膠產品需求旺續擴充產能 走揚站穩所有均線 (Anue鉅亨 08/24 13:14)

• 華南永昌證看好下半年台股二大多頭引擎 邀這些公司辦論壇 (Anue鉅亨 08/24 11:16)

• 視陽受邀參加華南永昌證券舉辦之投資論壇 (公告訊息 08/13 14:38)

• 視陽董事會通過2026年度第二季合併財務報表 (公告訊息 08/05 16:03)

• 視陽董事會決議2026年上半年度不分派盈餘 (公告訊息 08/05 16:03)

• 視陽2026年度第二季合併財務報告董事會預計召開日期為2026年8月5日 (公告訊息 07/28 14:04)

• 更正視陽2026年5月關係人交易自結數申報部分資訊 (公告訊息 07/28 14:03)

• 視陽2026年現金股利配息基準日 (公告訊息 07/07 14:56)

6782 視陽 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共954日
成交價: 288元 (+22.5元/ +8.47%)成交張數: 1,221張成交金額: 3.49億元
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122高
近563日新高
首日上漲
(+22.5元/ +8.47%)
第93高
近2日新高
第73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
288元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年10年15年20年今年
01/02
~11/10
起算價265.5256265.5230212190181211.5184----174.5
漲跌價+22.5+32+22.5+58+76+98+107+76.5+104----+113.5
漲跌幅+8.47%+12.5%+8.47%+25.2%+35.8%+51.6%+59.1%+36.2%+56.5%----+65%
振幅20%20.7%20%25.2%45%63.2%69.9%79.9%98.6%----72.5%
成交張數3,2294,3656,1841.32萬3.11萬5.17萬8.7萬16.1萬33.7萬----8.17萬
成交金額8.9億11.9億16.7億34.9億76.6億117億187億324億755億----178億
週轉率5.13%6.93%9.82%21%49.3%82%138%256%534%----130%

* 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
'26/11/10270.5292269.5288+22.5+8.478.471,2212,3580.523.49+4100+34.6+444
'26/11/09289289265265.5-9-3.288.746511,2590.521.76-1960+18.6-17812+8365020.55
'26/11/06239284239274.5+9+3.3916.91,3563,4130.43.65+2540+6.49+26012.3+3357020.56
'26/11/05260.5272257265.5+7.5+2.915.817309330.781.94-16.8+2+76.6+61.711.9+61354020.56
'26/11/04258261.5249258+2+0.784.884064720.861.03+12.6+68-13.1+67.511.9-4293-320.68
'26/11/03263267.5252.5256-5.5-2.15.744481,2900.351.15+860-28.7+57.211.9-7297-151.68
'26/11/02263.5266260261.5-2.5-0.952.273611,4530.250.95-710-7.22-78.211.8+1304+161.97
'26/10/30268268261264-5-1.862.63501,3100.270.92+75.6-15-7.18+53.411.8-52303+151.65
'26/10/29267.5273263269+0.5+0.193.723337990.420.9-37.40-1.69-39.111.7-2355-241.13
'26/10/28266.5272263.5268.5+3+1.133.23286690.490.88+1310+6+13711.8-9357061.68
'26/10/27271273262265.5-5.5-2.034.065494,3760.131.46+1180-57.4+60.911.6-29366061.64
'26/10/22271275265271+1+0.373.79223,6670.252.51+49.6+4-8.84+44.711.4-49395+161.52
'26/10/21262.5271256.5270+7.5+2.865.528611,1850.732.3+60.8+65-0.8+12511.3+5444+151.13
'26/10/20251264.5251262.5+8.5+3.355.317163,5550.21.87-51.70+34.9-16.811.2+13439+240.91
'26/10/19260260.5251254-5.5-2.123.664416310.71.13-33.20+1.57-31.711.3-9426020.47
'26/10/16251264250259.5+8.5+3.395.581,0502,8890.362.72+25.90+74.1+10011.4+56435020.46
'26/10/15247262243251+6.5+2.667.771,1912,4470.493.01+1060+43.8+15011.3+40379020.53
'26/10/14242245240.5244.5+3+1.241.861703660.460.41+46.30+10.6+56.911.1+19339020.59
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
'26/10/13242251238.5241.5-5.5-2.235.063244,7790.070.79-6.590-12.5-1911+10320020.62
'26/10/12234252234247+17+7.397.838402,8560.292.06+81.7-10+9.25+80.911-11310020.65
'26/10/08232.5232.5229230-2.5-1.081.511054450.240.24-15.5-20-20.8-56.410.9+1321020.62
'26/10/07231233.5229.5232.5+1+0.431.731702260.750.39+26-15-0.68+10.310.90320020.62
'26/10/06231.5231.5229231.5+2.5+1.091.09845420.150.19+11.20-5.74+5.4810.9-3320020.62
'26/10/05236.5236.5228.5229-7-2.973.392204220.520.51-29.20-21.3-50.510.8-5323020.62
'26/10/02236.5237.5232236-1.5-0.632.321283440.370.3-50.40-12.8-63.210.9+4328020.61
'26/10/01242242236237.5-4.5-1.862.482423170.760.58+5.26-20-1.54-16.310.9-7324020.62
'26/09/30237243236.5242+7.5+3.22.772293900.590.55+1070+1.77+10811-17331020.6
'26/09/29231238230.5234.5+1+0.433.211305330.240.3-1.580+0.77-0.8110.9-5348020.57
'26/09/24237.5238.5232233.5-6.5-2.712.711569050.170.37-15.10-2.86-1810.9-33353020.57
'26/09/23240243235240+2.5+1.053.372723280.830.65+176-20-17.2+13910.9-8386020.52
'26/09/22248248237.5237.5-10.5-4.234.232833,9250.070.68-470-38.5-85.510.7+9394020.51
'26/09/21241248234.5248+8+3.335.623142,3240.140.76+1620+6.41+16910.7-57385020.52
'26/09/18250250238240-9-3.614.824518,5130.051.09-72.80+14.8-57.910.5+13442020.45
'26/09/17235250232.5249+17.5+7.567.568624,9890.172.1+2960-0.37+29610.6+33429020.47
'26/09/16230232.5227.5231.5+0.5+0.222.161795530.320.41-28.10-0.85-28.910.1-9396-120.51
'26/09/15222.5234222.5231+4+1.765.071967900.250.45-9.060-21.7-30.810.2+34405030.74
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
'26/09/14221.5227219.5227+3.5+1.573.361582730.580.35+35-25+4.49+14.510.2+11371030.81
'26/09/11227227220.5223.5-4-1.762.862611,9100.140.58+72.1-83-3.84-14.710.1-21360030.83
'26/09/10235235227.5227.5-7.5-3.193.192106,4450.030.48-74.5-37-7.9-119100381030.79
'26/09/09235.5235.5228.5235+2.5+1.083.013681,6000.230.86-690-5.28-74.310.1-8381030.79
'26/09/08230234228232.5+3.5+1.532.622462,6240.090.57-24.10-14.3-38.410.2+11389-130.77
'26/09/07228.5230224.5229-0.5-0.222.43141,4760.210.71-47.6-10+3.43-54.110.2-23378-141.06
'26/09/04236236228229.5-5.5-2.343.43934,1530.090.9-13.5-65+2.82-75.710.3+10401051.25
'26/09/03240240232235-4-1.673.355401,6300.331.27-1240-10-13410.3+2391-151.28
'26/09/02248.5251.5238239-10.5-4.215.414582,8790.161.11+48.3-6-14.5+27.810.5-26389061.54
'26/09/01254256247249.5-5-1.963.549382,0500.462.37-3180-20.7-33910.4-37415061.45
'26/08/31241.5254.5239254.5+13+5.386.421,6173,7860.434.05-2830+26.1-25710.8-16452061.33
'26/08/28242.5244.5234241.5-2-0.824.311,1375,0210.232.73-3790+19.4-35911.3-23468-161.28
'26/08/27245248.5240.5243.5-2.5-1.023.258961,9480.462.19-1000-84.2-18511.9-51491-271.43
'26/08/26225248225246+16+6.96102,1032,9630.715.05+2480+36.7+28512-176542+291.66
'26/08/25211.5231210.5230+20+9.529.761,9323,7700.514.31+664+3+74.4+74111.6+280718+770.97
'26/08/24205212205210+8+3.963.473836130.630.81+91.50+47.9+13910.6+25438000
'26/08/21205205199202-2-0.982.941301,3990.090.26-74.40+1.96-72.410.4-3413000
'26/08/20206209203204+1+0.492.961161,0070.120.24+33.60-0.54+33.110.5+5416000
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
'26/08/19197.5205.5196.5203+4.5+2.274.531983180.620.4+68.9-25+0.32+44.210.5+2411000
'26/08/18201.5201.5198.5198.5-2-11.5921720.530.18-26.100-26.110.4+4409000
'26/08/17203.5203.5198200.5-2-0.992.723804100.930.76+176-202-0.22-2610.5+3405000
'26/08/14210210201.5202.5-4.5-2.174.113214320.740.65-4.96-78-32.4-11510.2+29402000
'26/08/13208209205207-0.5-0.241.932631,0220.260.54-6.02-73+3.35-75.710.2+7373000
'26/08/12212.5213206207.5-4.5-2.123.33674,8750.080.77+109-55-2.63+50.910.2-48366000
'26/08/11215215210212-2-0.932.342208750.250.47+49.30+3.78+53.110+8414000
'26/08/10220220212214-4-1.833.675614,3130.131.21+56.20-80.3-24.19.97-6406-100
'26/08/07205218.5205218+12+5.836.551,1791,4000.842.53+7560+50.4+8069.93-39412+110.24
'26/08/06201.5207.5201.5206+7+3.523.027447960.931.53+3300-3.28+3278.76-42451000
'26/08/05192.5201.5192199+9+4.7456208840.71.22+448-31+0.18+4178.26+6493000
'26/08/04186190186190+1+0.532.121607480.210.3-1.40-8.11-9.527.54+2487000
'26/08/03186190.5184.5189+4.5+2.443.251972750.720.37+35.80-2.89+32.97.5+3485000
'26/07/31183187183184.5+5.5+3.072.231762610.670.33+81.10+2.11+83.27.43+11482-100
'26/07/30178.5179.5177179+2+1.131.411241710.720.22+60+0.32+6.327.31-4471010.21
'26/07/29179180172177-1-0.564.493905040.770.68+35.80+0.5+36.37.7-2475+110.21
'26/07/28182.5183177178-6.5-3.523.253415420.630.61-1140-5.23-1197.58+6477000
'26/07/27183.5186182184.5+1.5+0.822.19951470.650.18+2.140-7.14-57.730471000
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
'26/07/24185186.5182183-2-1.082.432763680.750.51-1450-14.9-1607.7+14471000
'26/07/23188.5189184.5185-3.5-1.862.393154160.760.58-1820-2.5-1847.910457000
'26/07/22187.5190.5187188.5+2.5+1.341.882753570.770.52-13.40-5.01-18.48.430457000
'26/07/21195.5196.5193.5194.5-1-0.511.533093480.890.6-940-2.96-978.5-8457000
'26/07/20196.5197192.5195.5+2.5+1.32.332762890.960.54-81.3+100+1.73+20.58.65-2465000
'26/07/17196198192193-6-3.023.022914340.670.56-1160+26.3-89.58.84+2467000
'26/07/16199203198199-2-12.491502210.680.3-49.20-0.01-49.28.61-3465000
'26/07/15198.5202198201+2.5+1.262.021772230.80.36-14.90-0.87-15.88.69-1468000
'26/07/14202202.5194198.5-3.5-1.734.212794420.630.55+4.690+0.95+5.648.72-36469000
'26/07/13210214200202-6-2.886.733491,1070.320.71-40.90+32.8-8.168.8-39505000
'26/07/09209.5214206208+1+0.483.864805270.911.01+74.40+26.4+1018.87+21544000
'26/07/08213.5217207207-4-1.94.743821,8780.20.81-13.60+9.07-4.548.79+24523000
'26/07/07213214.5209.5211+2.5+1.22.44235440.780.89+1480+7.69+1568.780499000
'26/07/06213214.5207.5208.5-1-0.483.344136520.630.87+37.10+0.79+37.98.54-11499000
'26/07/03199215199209.5+10+5.018.029421,2540.751.97+2870+6.13+2938.48+26510-200
'26/07/02195200195199.5+4.5+2.312.562533220.790.5+6200+628.01-9484020.41
'26/07/01196.5196.5194195-1-0.511.281252630.470.24-5.740-0.94-6.687.91+3493-120.41
'26/06/30196197.5194196+1+0.511.791352080.650.26+28.80-0.72+287.93+15490030.61
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
'26/06/29190195190195+5+2.632.631822600.70.35+1010+0.37+1017.88-4475030.63
'26/06/26191.5192.5188.5190-3-1.552.072134170.510.41-19.70-5.2-24.97.75-8479+230.63
'26/06/25195196.5192.5193-1.5-0.772.061192500.480.23-25.90-0.42-26.47.74+27487010.21
'26/06/24194195.5192194.5+0.5+0.261.81722240.770.33+53.10+0.1+53.27.77+5460010.22
'26/06/23198.5198.5194194-3.5-1.772.281462200.660.29-23.200-23.27.7-11455010.22
'26/06/22197.5198.5195.5197.5+3+1.541.543043550.860.6+90.8+18+0.39+1097.75-7466010.21
'26/06/18192198192194.5+4+2.13.153465880.590.68+20.9+29+4.39+54.37.61+19473010.21
'26/06/17191.5193190.5190.5+0.5+0.261.321151720.670.22-19+18+107.57-1454010.22
'26/06/16193.5193.5190190-2-1.041.822163100.70.41-1150-0.04-1157.6+6455+110.22
'26/06/15194.5195192192-2.5-1.291.541962510.780.38-1140+0.92-1137.77+12449000
'26/06/12195196192.5194.5+3+1.571.831431650.870.28+500-9+417.94+12437000
'26/06/11194.5195.5191191.5-3-1.542.312192790.790.42-340+1.72-32.27.88-2425000
'26/06/10195.5198.5194.5194.5-1.5-0.772.042523340.750.5+1310+1+1327.9-20427000
'26/06/09196.5196.5193.5196-4.5-2.241.55456710.811.06-1740-3.21-1777.7-49447000
'26/06/08192.5200.5192.5200.5003.993363770.890.66+1140+1.38+1157.92-9496000
'26/06/05202202197.5200.5+0.5+0.252.252833480.810.56+1010+2.76+1037.76-29505000
'26/06/04195201195200+4.5+2.33.075036340.791+630+0.99+647.6+49534000
'26/06/03196.5197.5193.5195.5+1.5+0.772.063054670.650.6-350+1.1-33.97.48+2485000
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
'26/06/02194.5196192194-1-0.512.053493870.90.68+6100+617.54-143483000
'26/06/01192196.5191195+2+1.042.853454750.730.67+17.900+17.97.44-8626000
'26/05/29190.5193190193+3+1.581.581712230.770.33+40-20.1-16.17.43+30634000
'26/05/28192.5193189190-2.5-1.32.082443840.630.46-81.90-0.21-82.17.42+3604000
'26/05/27195196.5192.5192.5-1.5-0.772.063734370.850.73-1120+1-1117.52+55601000
'26/05/26192195192194+4+2.111.583744550.820.72+300+6+367.75+84546000
'26/05/25192.5192.5188190-1-0.522.363724860.760.7+290-0.23+28.87.7-121462000
'26/05/22192192189191001.572593380.770.49+2.880+1+3.887.71+1583000
'26/05/21193193190.5191+0.5+0.261.311952610.750.37-51-20+4-677.63+10582000
'26/05/20193194.5190.5190.5-2.5-1.32.072273360.670.43-111+5+7-997.71+6572000
'26/05/19193199192193+2.5+1.313.675746630.871.12-107+500-577.85+23566000
'26/05/18192193.5188190.5+1.5+0.792.915906340.931.13-223+100-17.2-1407.95-43543000
'26/05/15192.5195189189-1-0.533.165847220.811.12-260+119-18.2-1598.21+12586000
'26/05/14189.5192.5188190+2+1.062.393655150.710.69-193+119-4.28-78.38.56+3574000
'26/05/13188189.5187188-2-1.051.323194240.750.6-166+9+0.54-1568.84+5571000
'26/05/12194.5196189.5190-4.5-2.313.344478610.520.85-2780-3.3-2819.1+3566-100
'26/05/11189198188.5194.5-1.5-0.774.855867430.791.13-90.9+25-0.6-66.59.53-20563-110.18
'26/05/08203.5203.5194.5196-7.5-3.694.428101,2150.671.6-3150+12-3039.66+34583-1620.34
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
'26/05/07216216203.5203.5-22.5-9.965.531,5671,9660.83.22-7360+19.2-71710.2-29549+11183.28
'26/05/06225.5227221226+3+1.352.696306650.951.42+1190+19.4+13811.2-2578071.21
'26/05/05223.5229223223-0.5-0.222.683476010.580.78-390+5.15-33.811+55580+571.21
'26/05/04227.5229223.5223.5-3-1.322.433624780.760.82-780+0.83-77.211.1+122525020.38
'26/04/30221227219226.5+6.5+2.953.643744610.810.84+67.90+2.98+70.911.2+53403+220.5
'26/04/29222222.5216.5220-2-0.92.72563510.730.56-490-1.36-50.411.1-6350000
'26/04/28221225219222+4.5+2.072.763666240.590.81-4.18-60+4.28-59.911.2+11356000
'26/04/27221221215217.5-3.5-1.582.713264750.690.71+280-2.42+25.611.2+1345000
'26/04/24229234.5220221-10-4.336.284646540.711.04-1010+7.29-93.811.2-46344000
'26/04/23228231.5220231+3.5+1.545.056961,3580.511.58+1320-0.32+13111.3-6390000
'26/04/22218231218227.5+8+3.645.924626760.681.04+47.90-2.68+45.311.1-11396000
'26/04/21224224.5219219.5-3.5-1.572.475031,2290.411.11+90-3.86+5.1411+5407000
'26/04/20236.5237.5222223-12-5.116.68421,1880.711.91-940+82.1-11.911.1-13402000
'26/04/17233241227.5235+4.5+1.955.861,1082,7490.42.6+1.310+4.12+5.4311.2-95415000
'26/04/16217.5232.5217.5230.5+18+8.477.061,3963,5440.393.17+394+12+26.4+43211.2+18510000
'26/04/15206.5215206.5212.5+6+2.914.125047900.641.07+2630-0.06+26310.6+40492000
'26/04/14210210205.5206.5-0.5-0.242.172483410.730.51-330+1.83-31.210.2+14452000
'26/04/13207.5208.5203207+0.5+0.242.662143460.620.44-180-2.31-20.310.2+46438000
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
'26/04/10211.5212204.5206.5-4-1.93.564422,2780.190.92+1100-1.74+10810.2-26392000
'26/04/09212215207210.5+13.5+6.854.068341,4790.561.77+3560-0.17+35610.1+4418000
'26/04/08196.5198.5194197+1.5+0.772.32097630.270.41-600+2.64-57.49.51+7413000
'26/04/07192.5195.5190.5195.5+4+2.092.611232160.570.24-110+0-119.59+10406000
'26/04/02198.5198.5191191.5-6-3.043.81381,8770.070.27-370-0.05-37.19.61-6396000
'26/04/01195198190.5197.5+8.5+4.53.973063330.920.59-90+7.37-1.639.67+3402000
'26/03/31191.5192185.5189-0.5-0.263.431625990.270.31-6.980-1.01-7.999.66-13399000
'26/03/30192193189.5189.5-8-4.051.772107620.280.4-720-6.18-78.29.67+18412-100
'26/03/27193.5198193.5197.5+2.5+1.282.311557960.190.3-290-1.54-30.59.79-5394010.25
'26/03/26204205.5195195-8.5-4.185.163279080.360.65-550-27.3-82.39.83+9399+110.25
'26/03/25216216201.5203.5-8-3.786.8645311,0110.040.93-1280+1.67-1269.92+10390000
'26/03/24216216207211.5-1-0.474.243601,3890.260.76+83.10+7.76+90.810.1-9380000
'26/03/23210216207212.5+2.5+1.194.295021,0280.491.07+185+10+18.6+2149.99-59389000
'26/03/20210211.5207210+2.5+1.22.173007210.420.63+1050-1.02+1049.78-20448000
'26/03/19211214206.5207.5-4-1.893.553781,3730.280.79+46.80+1.62+48.49.61-43468-200
'26/03/18212214209211.5+2+0.952.394361,0680.410.92+158+20+1.99+1809.53-60511+220.39
'26/03/17208211.5204209.5+5.5+2.73.685481,7930.311.14+138+25+8.19+1719.28-25571-100
'26/03/16192206192204+13.5+7.097.358971,5040.61.81+234+30+6.98+2719.06-36596+110.17
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
'26/03/13187.5190.5187.5190.5+1.5+0.791.591511,2900.120.29-14.80-0.01-14.88.7-14632000
'26/03/12192193.5189189-4.5-2.332.332081,6840.120.4-220-2-248.72-21646000
'26/03/11192.5194191193.5+3+1.571.571753430.510.34+790-7.7+71.38.75-14667000
'26/03/10196196190.5190.5+1.5+0.792.912843740.760.55+100+2+128.63+2681000
'26/03/09184.5190179189+2.5+1.345.95226710.780.97+112+30-8.75+1338.61+13679000
'26/03/06190190185186.5-5-2.612.613295510.60.61-18100-1818.43+18666000
'26/03/05187.5194187.5191.5+7+3.793.523451,2760.270.66+1350-0.85+1348.71+17648000
'26/03/04187187.5182.5184.5-5-2.642.644811,1090.430.89+1330-6.93+1268.5-35631000
'26/03/03192.5193188189.5-3-1.562.63921,1770.330.75+1680-4.94+1648.29-29666000
'26/03/02187.5193.5185.5192.5+3+1.584.224568990.510.87+1150+0.55+1168.03-14695000
'26/02/26186193186189.5+8.5+4.73.878071,2590.641.53+209+10+11.2+2317.84-23709000
'26/02/25178.5182178.5181+2.5+1.41.962863040.940.52+950+1.32+96.37.52+7732000
'26/02/24181.5181.5176.5178.5-1.5-0.832.782429520.250.43-680+0.08-67.97.39-2725000
'26/02/23175.5181172.5180+7+4.054.915915341.111.05+1800+3.78+1847.52+14727000
'26/02/11174174.5172.5173-1-0.571.151444460.320.25-370+4-337.24-6715000
'26/02/10175.5175.5172.5174+1.5+0.871.741411490.950.25+430+1.6+44.67.3-5721000
'26/02/09171.5173.5170.5172.5+2+1.171.761241500.830.21+3200+327.23-6726000
'26/02/06172172167170.5-1.5-0.872.911521770.860.26-33.30-0.02-33.37.18-11732000
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
'26/02/05171174171172+2+1.181.761872170.860.32+220-1+217.220743000
'26/02/04174174.5169.5170-3-1.732.891991,1560.170.34-890-0.76-89.87.2+42743000
'26/02/03170.5174.5170173+5.5+3.282.692172760.790.37+83-25+1+597.34-5701000
'26/02/02168168.5165.5167.5-2.5-1.471.762393740.640.4-106-25+1.73-1297.21-10706000
'26/01/30175175169.5170-3-1.733.182475960.410.42-1350-0.13-1357.37-4716000
'26/01/29176176.5173173-1.5-0.862.011331740.760.2300007.56-4720000
'26/01/28176.5177172.5174.5-1.5-0.852.561952770.70.34-86-20-1.2-1077.57+8724000
'26/01/27176177175176001.14851440.590.15+110-1+107.7-1716000
'26/01/26175.5176.5173176+1+0.5721282040.630.22+270+2.38+29.47.68-2717000
'26/01/23175177.5174175+0.5+0.292.012102310.910.37+370-0.77+36.27.63+2719000
'26/01/22175175172.5174.5+1+0.581.442572870.90.45-450-0.75-45.77.58+11717000
'26/01/21176.5176.5173173.5-3-1.71.981772770.640.31-310-0.17-31.27.65-6706000
'26/01/20177179176176.5-1.5-0.841.691144840.230.2+130-3.34+9.667.7+8712000
'26/01/19180.5181176.5178-1.5-0.842.511973000.660.35+100+0.49+10.57.68+2704000
'26/01/16183183.5178.5179.5-2-1.12.752321,1270.210.42-220+13.7-8.277.66+8702000
'26/01/15183184178.5181.5+1.5+0.833.063789450.40.69-18.50-1.2-19.77.73+34694000
'26/01/14177182.5176.5180+5.5+3.153.444094460.920.74+164+20+0.78+1857.76-38660000
'26/01/13176176172174.5-0.5-0.292.292312720.850.4-460-1.67-47.77.5+13698000
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
'26/01/12178178174.5175-3-1.691.971552830.550.27-600-0.2-60.27.57-4685000
'26/01/09177179.5175178-3-1.662.492087440.280.37-180+0.02-187.64-10689000
'26/01/08177.5182.5177.5181+3.5+1.972.822519390.270.45+790+0.53+79.57.64+12699000
'26/01/07175.5178175177.5+2+1.141.711435280.270.25+450+2+477.52+1687000
'26/01/06174176174175.5+2.5+1.451.16991550.640.17+420-7+357.45-10686000
'26/01/05175.5176172.5173-2-1.1421295410.240.22-3900-397.38+6696000
'26/01/02174.5176.5173.5175+0.5+0.291.72912240.40.16+12.90+1+13.97.44-4690000
'25/12/31174176173.5174.5001.431251550.810.22-200-27.41+7694000
'25/12/30173174.5170174.5+1.5+0.872.61221930.630.21-220-2.42-24.47.41-1687000
'25/12/29173174.5172.5173-0.5-0.291.151051410.740.18-40+1-37.42+8688000
'25/12/26174175172.5173.5-0.5-0.291.44861380.620.15-330+6-277.42-5680000
'25/12/24175.5176.5174174-1.5-0.851.4261930.650.11+10-12.4-11.47.48-1685000
'25/12/23175.5176.5174175.5+0.5+0.291.4368770.880.12-10-4.02-5.027.480686000
'25/12/22175176174175001.1465800.810.11+90+1+107.49+2686000
'25/12/19174.5176174.5175+0.5+0.290.86451030.440.08+180-1.15+16.97.48-2684000
'25/12/18175175.5174174.5000.8658920.630.1-10+107.45-1686000
'25/12/17173177173174.5+1.5+0.872.31861220.710.15+3000+307.45-12687000
'25/12/16174175172173-1.5-0.861.721041740.60.18-6.710-4.5-11.27.4-2699000
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
'25/12/15176177173.5174.5-1.5-0.851.991063950.270.19-25.70+6.22-19.57.41+2701000
'25/12/12177178175176+0.5+0.281.71631140.550.11-200+1.96-187.45-1699-100
'25/12/11176179175.5175.5001.99936280.150.16+110-0.02+117.48-6700010.14
'25/12/10178.5180175175.5-2.5-1.42.811676200.270.3-760-2.11-78.17.46-6706010.14
'25/12/09184186.5178178+4.5+2.594.95525980.921-620-9.06-71.17.64-31712+110.14
'25/12/08174176172.5173.5002.021181340.880.21-250+0.4-24.67.74+5743000
'25/12/05173174171173.5+2+1.171.75991230.80.17-310-1.9-32.97.86+3738000
'25/12/04172.5173171171.5-0.5-0.291.16841100.760.14-290-14.4-43.47.91+11735000
'25/12/03171.5175171.5172+1+0.582.051071300.820.19+8-30+0.78-21.27.95+28724000
'25/12/02172173171171+1+0.591.18811280.640.14+20-3.78-1.787.93+1696000
'25/12/01172172.5170170-3.5-2.021.441612230.720.28-67.30-3.5-70.87.94+5695000
'25/11/28175.5177173.5173.5-2-1.141.992132250.950.37-620+3.64-58.48.01-12690000
'25/11/27179179175.5175.5-3.5-1.961.961592350.680.28-970-0.67-97.78.08-16702000
'25/11/26177.5179.5177.5179+2.5+1.421.13991220.810.18+360-6+308.20718000
'25/11/25177179175.5176.5-0.5-0.281.981272760.460.22-510+0.02-518.15+10718000
'25/11/24170.5177170.5177+7+4.123.822292790.820.4+34-16+1.98+208.24-13708000
'25/11/21171.5172.5167.5170-1.5-0.872.921592880.550.27-16.8-48+2.25-62.58.19+5721000
'25/11/20171.5172169.5171.5+2.5+1.481.481194350.270.2-450+0.85-44.18.2+4716000
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
'25/11/19169.5170.5167169+1+0.62.081292370.550.22-1-38+0.62-38.48.26-12712000
'25/11/18173.5176.5167168-5.5-3.175.483339530.350.56-40-100-1.34-1418.26+13724000
'25/11/17177.5177.5173173.5-3.5-1.982.542713860.70.47-280-22.1-508.32-28711000
'25/11/14180180.5176177-4-2.212.492744070.670.49-230-40.5-63.58.35+5739000
'25/11/13183.5185180181002.762493400.730.45-610-4.02-658.37+8734000
'25/11/12181182.5180181001.381461680.870.26-670-0.28-67.38.36-11726000
'25/11/11179181.5179181001.381842190.840.33-740-6.54-80.58.45+1737000