≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6788 華景電 / K線圖(日)

6788 華景電

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
341.5324.5+17+5.24%4.01%333342329
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2418,128萬500483股/筆336.75.0117.690.76
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)
1996,570萬431462張/筆330.2-2 (-0.61%)

連續漲跌: 首日上漲  ( +17元 / +5.24%)

財報評分: 最新84分 / 平均77分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 代重要子公司昆山芯物聯電子通訊有限公司公告董事會決議不發放現金股利 (公告訊息 09/16 14:35)

• 華景電董事會通過2026年第二季合併財務報告 (公告訊息 08/05 16:43)

• 華景電2026年第二季財務報告董事會預計召開日期為2026年08月05日 (公告訊息 07/28 16:50)

• 華景電董事會委任第三屆薪資報酬委員會委員 (公告訊息 07/09 15:23)

6788 華景電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,209日
成交價: 341.5元 (+17元/ +5.24%)成交張數: 241張成交金額: 8,128萬元
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7日新高
首日上漲
(+17元/ +5.24%)
第341低
近6日新高
第738高
近6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
341.5元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年10年15年20年今年
01/02
~09/18
起算價318.5326.5352.5350438362.5261262139.5----382
漲跌價+23+15-11-8.5-96.5-21+80.5+79.5+202-----40.5
漲跌幅+7.22%+4.59%-3.12%-2.43%-22%-5.79%+30.8%+30.3%+145%-----10.6%
振幅6.91%7.35%12.5%21.4%40%71.2%131%156%306%----67.5%
成交張數5257722,7005,9703.03萬15.1萬31.6萬59.5萬77.7萬----24.1萬
成交金額1.74億2.55億9.18億21.1億118億627億1,149億1,851億2,219億----937億
週轉率1.35%1.99%6.97%15.4%78.1%389%817%1535%2005%----622%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/18333342329341.5+17+5.244.012415000.480.81+62.10+4.47+66.513.1-492,454020.08
'26/09/17330.5336.5324.5324.5-2-0.613.681994310.460.66-20.60-1.05-21.713-32,503020.08
'26/09/16320328320326.5+8+2.512.51843890.220.27+150+0.72+15.713+92,506020.08
'26/09/15326326.5318318.5-7.5-2.32.611431,1680.120.46-270-3.42-30.412.9-12,497020.08
'26/09/14323330.5322.5326-0.5-0.152.451046850.150.34-2.960-0.09-3.0512.9+12,498020.08
'26/09/11330331325.5326.5-6.5-1.951.652297530.30.75+2.040-8.07-6.0212.9+52,497020.08
'26/09/10349.5349.5333333-14-4.034.763771,2150.311.27-112-40-12.4-16412.8+302,492-220.08
'26/09/09343358.5335.5347-1-0.296.617981,5420.522.76-430+2.33-40.713-202,462-1340.16
'26/09/08361.5361.5348348-10.5-2.933.772116640.320.74-430-5.53-48.512.9-192,482-6170.68
'26/09/07356.5362351358.5+6+1.73.123135640.561.11+77.70+2.41+80.112.8+132,501+21230.92
'26/09/04361361350352.5-2.5-0.73.13108420.371.09-230-2.94-25.912.6+22,488020.08
'26/09/03368.5371.5355355-13-3.534.482687580.350.97-650-5.99-7112.6-22,486-420.08
'26/09/02379379367368-11.5-3.033.163088970.341.14-132-2-8.36-14212.7+202,488060.24
'26/09/01364.5393363379.5+18.5+5.128.317621,2660.62.89+81.4+2+18.1+10112.9-452,468+460.24
'26/08/31364.5364.5353361-7.5-2.043.123026440.471.08-580-3.45-61.412.7+92,513020.08
'26/08/28373373.5363368.5+1.5+0.412.862835740.491.04-21.80-8.32-30.112.7-42,504020.08
'26/08/27364.5368357.5367+8+2.232.922765830.471.01+89.20+9.06+98.312.7-132,508020.08
'26/08/26351361.5351359+6+1.72.971323530.370.47+44.70+5.55+50.312.4+52,521020.08
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
'26/08/25353355343353003.41633510.470.57-220-3.44-25.412.3+152,516020.08
'26/08/24353.5362.5352.5353+2.5+0.712.852154450.480.77+35.1-1+2.24+36.312.3-252,501020.08
'26/08/21347351.5346350.5+2+0.571.58792370.330.28-40+1.36-2.6412.2-32,526020.08
'26/08/20356.5358344348.5-1.5-0.4341725140.330.6-14.90-4.09-1912.2-132,529020.08
'26/08/19349.5359.5340.5350-2.5-0.715.391703880.440.6+39.70+0.22+4012.2-112,542020.08
'26/08/18368368352.5352.5-11.5-3.164.262166160.350.77+40.50-2.08+38.412.1+22,553020.08
'26/08/17366.5366.5358364+0.5+0.142.341443790.380.52+240+0.36+24.412-52,551020.08
'26/08/14369.5369.5360363.5002.612335510.420.85+54.6-1+1.04+54.611.9+22,556020.08
'26/08/13368.5372363.5363.5002.342205920.370.81+25.20+6.22+31.411.8+82,554020.08
'26/08/12359371.5359363.5+8+2.253.522976640.451.09+560+4.66+60.711.7-332,546020.08
'26/08/11351.5357346355.5+0.5+0.143.11845110.360.65-2.990-0.43-3.4311.6+82,579020.08
'26/08/10359.5359.5351355+15+4.412.52736520.420.9711.6-232,571020.08
'26/08/07357.5358340340-16.5-4.635.053549180.391.23+6.130-6.71-0.5811.4+162,594020.08
'26/08/06356359.5348356.5-2.5-0.73.23636710.541.28-420-2.81-44.811.3+412,578020.08
'26/08/05356362.5355359+14.5+4.212.183948210.481.42+89.3-12+14.2+91.511.4-352,537020.08
'26/08/04335355.5335344.5+5+1.476.043626350.571.25+6.29-1+4.11+9.4111.2+142,572020.08
'26/08/03322.5341.5321339.5+17+5.276.364227360.571.41-10.9+6+7.62+2.7211.1+122,558-520.08
'26/07/31318.5322.5314.5322.5+29+9.882.732815570.50.9+57.50+7.57+65.111.2+242,546+370.27
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
'26/07/30299.5314.5291293.5-12.5-4.087.684729910.481.42-130-4.86-17.911-332,522-140.16
'26/07/29313.5319292306-5-1.618.688062,2700.362.42+1520-6.3+14611-1622,555+150.2
'26/07/28330331310.5311-30.5-8.9365291,4940.351.7+870-22.4+64.610.6-1282,717040.15
'26/07/27352352332.5341.5-6.5-1.875.62818550.330.96+50-6.88-1.8810.4-82,845040.14
'26/07/24347367.5345348-1-0.296.453717060.531.32-28.90+6.47-22.410.3-32,853040.14
'26/07/23356362346.5349-5.5-1.554.372917710.381.02-0.710-2.96-3.6710.4+262,856+140.14
'26/07/22364.5364.5354.5354.5+0.5+0.142.823016450.471.08-5.04-1-0.87-6.910.4-102,830030.11
'26/07/21348357346.5354+9.5+2.763.052375350.440.83-240-0.3-24.310.4+42,840030.11
'26/07/20352.5354329.5344.5-4.5-1.297.025421,1300.481.85+73.30-1.46+71.810.4-932,836030.11
'26/07/17376.5376.5348349-35-9.117.426891,9720.352.48+46.70-38.1+8.5810.2-662,929030.1
'26/07/16387389.5376384-7-1.793.453449690.361.31-38.2+1-14.2-51.410.1+82,995+130.1
'26/07/15379397375391+18+4.835.94691,0000.471.82+25.7-4+12.2+33.810.2+92,987-120.07
'26/07/14395396.5355.5373-21.5-5.4510.41,1122,7700.44.14+35.2+2-18.8+18.310.1-1712,978-130.1
'26/07/13408411394.5394.5-9-2.234.095131,6280.322.05-82+3-20.7-99.79.93-313,149-240.13
'26/07/09412413403.5403.5-4.5-1.12.334911,3120.372-59+3-9.63-65.610.1-273,180060.19
'26/07/08419423405408-11-2.634.37031,7020.412.89-39.1+1-18.2-56.310.2-243,207+160.19
'26/07/07440.5441.5415419-17-3.96.086741,8930.362.88-12.20-24.5-36.710.2-853,231050.15
'26/07/06450452434436-9-2.024.047401,6910.443.27-191+2-4.88-19410.2+253,316050.15
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
'26/07/03438451.5436445+5+1.143.528931,5710.573.96+146+2+16.7+16510.5+333,291050.15
'26/07/02438462434440-3.5-0.796.311,0312,0400.514.59-59.80-29.1-88.910.1+963,258-150.15
'26/07/01439448.5432443.5+13+3.023.838861,8290.483.92+121+1+32.1+15410.2+353,162060.19
'26/06/30429434.5425430.5+8+1.892.254129520.431.77-2.080+6.66+4.589.81+173,127060.19
'26/06/29422433.5421422.5+0.5+0.122.964459870.451.89-0.270-7.31-7.589.74-163,110060.19
'26/06/26437453422422-21-4.7479802,5120.394.28-40.5-1-27.6-69.19.65-1483,126060.19
'26/06/25458.5459.5443443-13-2.853.621,4642,6740.556.58-1370-33.3-1709.68-813,274-160.18
'26/06/24425.5466420456+27+6.2910.72,7874,9630.5612.4+45-120+4.62-70.39.98+1103,355+270.21
'26/06/23445447.5428429-14.5-3.274.49432,3420.44.12-1110-14.6-1269.67-473,245050.15
'26/06/22443449436.5443.5+5.5+1.262.859821,8870.524.34-1210+14.3-1069.86+603,292050.15
'26/06/18439440431.5438+3+0.691.957531,4940.53.29+400-0.25+39.710.1+133,232050.15
'26/06/17422439422435+8+1.873.986601,3260.52.85-1.080+10+8.9510-163,217050.16
'26/06/16447447427427-22-4.94.451,3893,4920.46.04-2890-26.9-3169.94-13,233050.15
'26/06/15446453.5438449+28+6.653.682,0803,9370.539.3-130-1+38.9-92.110.4-493,234050.15
'26/06/12422.5428409421+16.5+4.084.71,2311,7340.715.15-97.90+26.9-7110.4+913,283050.15
'26/06/11424426398.5404.5-19.5-4.66.491,4853,0170.496.09+22.90-19.5+3.4410.4-1363,192-150.16
'26/06/10453.5465424424-47-9.988.72,6205,5120.4811.6-4260-87.2-51410.3-2313,328-860.18
'26/06/09453475451471+30+6.85.443,8926,0480.6418+67.50+13.9+81.411.2+2853,559+6140.39
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
'26/06/08400459393441+10.5+2.4415.33,2995,2890.6214.4-67.5+20+41.1-6.3711+2053,274+380.24
'26/06/05407432390.5430.5+22+5.3910.21,4922,6430.566.24+183-1+27.6+21011.1+1653,069050.16
'26/06/04415415.5407.5408.5-8.5-2.041.923479810.351.43-90.90-13-10410.4+212,904050.17
'26/06/03404.5426404417+15.5+3.865.486571,3700.482.72+710+27.8+98.810.6+262,883050.17
'26/06/02412.5414.5401401.5-9-2.193.297461,9980.373.02-1640-2.65-16610.5+372,857+550.18
'26/06/01424.5429420425.5+2+0.472.138911,6130.553.79-11.90+7.24-4.6610.9+202,820000
'26/05/29423423.5417.5423.5+6+1.441.445099740.522.14+29.1+1+4.27+34.410.9-102,800000
'26/05/28420425416417.5-1.5-0.362.156381,2290.522.68+77.20+0.26+77.510.7-92,810000
'26/05/27436438414.5419-8-1.875.58301,9600.423.51-1620-8.86-17110.5-322,819-300
'26/05/26429.5434.5422.5427+3+0.712.836691,3060.512.86+53.9-15-7.64+31.310.9-22,851-130.11
'26/05/25430.5434423.5424+0.5+0.122.488061,8050.453.46-107+1+0.5-10610.7-402,853-140.14
'26/05/22411425411423.5+16+3.933.447691,3700.563.22-84+45+37.5-1.5410.9+132,893050.17
'26/05/21403408403407.5+14.5+3.691.274359340.471.76-36.70+6.82-29.911.1-42,880-150.17
'26/05/20409409393393-11-2.723.965821,7690.332.32-1700-9.71-18011.2+262,884-260.21
'26/05/19403417.5398404+0.5+0.124.835811,0920.532.37-75+1+8.9-65.111.6-182,858-280.28
'26/05/18407.5407.5392403.5-4.5-1.13.89712,2410.433.89+41.10-3.05+3811.7-202,876-3100.35
'26/05/15445.5448403408-35.5-810.12,2644,9290.469.5+2290-119+11011.6-4632,896+2130.45
'26/05/14458461.5442.5443.5-10.5-2.314.191,0452,0760.54.7+32.10-11.6+20.510.8-153,3590110.33
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
'26/05/13461.5461.5449.5454-11-2.372.589991,9190.524.53-33.20-3.61-36.810.7-1043,3740110.33
'26/05/12470478458465-2.5-0.534.281,3262,3490.566.17-890-10.1-99.119.6-103,478-2110.32
'26/05/11457.5473.5448467.5+13+2.865.611,7092,4180.717.92+1210+25.1+14619.7-1713,488-1130.37
'26/05/08460.5487444454.5-6-1.39.342,4354,1800.5811.3-384+5-22.3-40119.3-33,6590140.38
'26/05/07443483436460.5+21+4.7810.72,4384,0870.611.2-262+16+51.8-19419.9+2353,662+2140.38
'26/05/06446447420439.5-2.5-0.576.111,8293,4800.537.93-2240-7.78-23220.4-73,4270120.35
'26/05/05436443433442+3.5+0.82.288121,5380.533.56-58.30+3.3-5520.8-243,434-1120.35
'26/05/04453454438438.5-3.5-0.793.621,2952,5640.515.77-489+1-10.5-49820.8+393,4580130.38
'26/04/30440446.5434442+3.5+0.82.851,3791,9840.76.09-128+47-31.6-11321.8-613,419+2130.38
'26/04/29434454433.5438.5+3.5+0.84.711,5342,4820.626.81-210-30+22.3-21821.9+923,480+2110.32
'26/04/28436447.5432435003.561,2352,2490.555.42-317+5+8.84-30322.3+283,388-290.27
'26/04/27473476.5417.5435-24-5.2312.92,6464,2900.6211.6-337+4-10.8-34422.9-1543,360-54110.33
'26/04/24478483450459-12-2.557.012,8095,0290.5613.1-100+91-42.3-51.423.7-1433,514-2651.85
'26/04/23528535471471-52-9.9412.24,2517,5020.5720.9+2480-83.3+16524-6773,657-5671.83
'26/04/22515549504523+15+2.958.863,3275,3440.6217.6-424+65-13.3-37223.3+4864,334+13721.66
'26/04/21495.5521489508+34+7.176.755,0207,8880.6425.4+6720-4.29+66824.4-1043,848+19591.53
'26/04/20471.5474468.5474+43+9.981.281,7252,0420.848.17+4620+76.8+53922.6-983,952+21401.01
'26/04/17389.5431384431+39+9.95124,7137,4950.6319.6+1,0300+74.4+1,10421.4+3094,050+9190.47
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
'26/04/16391398381392+3+0.774.371,4242,4030.595.53-700+12.3-57.718.7+903,741+4100.27
'26/04/15395.5398382389-3-0.774.082,1643,7740.578.43-2400-58.7-29918.9-43,651-360.16
'26/04/14378402372392+23+6.238.134,2565,5860.7616.6+8340+80.4+91419.4+2513,655+490.25
'26/04/13361372.5356369+4+1.14.521,6072,5790.625.89+2580+12.5+27117.1-683,404-150.15
'26/04/10380382.5360.5365-35-8.755.55,2438,5160.6219.3-1,8040-75.9-1,87916.4-1133,472-360.17
'26/04/09393406383400+7.5+1.915.862,3573,2720.729.34+1130+75.7+18919.8-463,585+290.25
'26/04/08388396.5380392.5+16+4.254.381,9872,7850.717.74+73.90+28.9+10319.4+1583,592070.19
'26/04/07382386371376.5+3+0.84.021,2791,7920.714.83-2390-8.98-24819.2+253,434070.2
'26/04/02369.5387.5363373.5+10.5+2.896.752,8393,6590.7810.7+4460+17.5+46419.8+1633,409-170.21
'26/04/01370371.5362363+11+3.122.71,0641,5470.693.9-890-17.6-10718.6+283,246-280.25
'26/03/31365370.5342352-13-3.567.811,8562,8650.656.61+290-38-8.9818.8-2323,218+1100.31
'26/03/30371372356.5365-15-3.954.081,8043,4500.526.56-89.20-52.6-14218.6-1213,450-390.26
'26/03/27377.5401377.5380-1-0.266.173,1684,4230.7212.2-8810-10.1-89118.8+1763,571+3120.34
'26/03/26405409.5381381-20-4.997.113,6176,5370.5514.4+5530-34.1+51921.1-3123,395+990.27
'26/03/25390409383401+23.5+6.236.896,97710,7540.6527.6-6540+69.8-58419.6-1263,707000
'26/03/24355377.5354.5377.5+34+9.96.73,7026,1130.6113.7+6560+49.1+70521.2+7123,833000
'26/03/23352360342.5343.5-19-5.244.831,9053,4340.556.66-250-54.4-79.419.5-1543,121000
'26/03/20374.5383356362.5-8.5-2.297.282,9553,9780.7410.9+420-34.3+7.7119.6-273,275-1700
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
'26/03/19385.5404370371-14-3.648.834,3657,4050.5916.6-6400-64-70419.4+23,302-20170.51
'26/03/18358.5385358.5385+35+107.574,1245,9580.6915.6+1,1210+37.8+1,15921.1+1013,300+14371.12
'26/03/17352356341.5350+4+1.164.192,1062,8440.747.34+610+33+93.918.2+863,1990230.72
'26/03/16341.5350.5334.5346+8+2.374.731,7672,5240.76.05+870+35.4+12218+893,113-2230.74
'26/03/13340344335.5338-8-2.312.461,2322,0530.64.17-2340-23.9-25817.8+313,024-4250.83
'26/03/12349363.5344346-1.5-0.435.612,7353,7050.749.67-85.80-19-10518.4+952,9930290.97
'26/03/11352.5355340.5347.5+14+4.24.352,4843,1760.788.64+1360+54.7+19118.6-452,898+3291
'26/03/10320.5337320333.5+19.5+6.215.411,5301,9180.85.05+1650+50.6+21618.1-352,9430260.88
'26/03/09304314301314-18-5.423.921,3342,2410.64.08+54.10-49.1+5.0417.7-1592,978-6260.87
'26/03/06338.5348.5330332-10-2.925.413,1564,0910.7710.8-4520-62.9-51517.5+673,137-3321.02
'26/03/05320342318342+31+9.977.721,6012,3520.685.31+1760+104+28118.4+223,070+3351.14
'26/03/04320.5323304311-19.5-5.95.751,5442,7100.574.83-1010-52.8-15417.9-793,048-8321.05
'26/03/03338.5345327330.5-7.5-2.225.331,8102,7430.666.04+2230-50.9+17218.1-1573,127+1401.28
'26/03/02334345334338-15-4.253.122,1774,0980.537.4-693-15-36.7-74517.5+373,284-10391.19
'26/02/26332360327353+24.5+7.46103,4505,3070.6512+0.10+105+10518.6+3283,247+8491.51
'26/02/25336338322328.5-4.5-1.354.81,6262,5480.645.37-145-70-70.2-28518.4-462,919-1411.4
'26/02/24314334308.5333+22+7.078.22,1923,2970.667.15-179-62+145-95.318.6+2302,965-2421.42
'26/02/23304.5315304.5311+11+3.673.56741,0640.632.09+124-55+11.3+80.419.1-32,735+1441.61
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
'26/02/11301.5303299300-1-0.331.332857050.40.86-5.040-0.42-5.4618.7-232,740-5431.57
'26/02/10301303296.5301-2.5-0.822.147251,3340.542.17+25.10-12.4+12.618.8-312,763+1481.74
'26/02/09311312301.5303.5-1-0.333.455579960.561.71-25.2-59-2.32-86.618.7+42,794-1471.68
'26/02/06300.5310296304.5-1-0.334.589821,3760.712.97+33-15-9.77+8.2418.7-1352,790-16481.72
'26/02/05317317305.5305.5-15-4.683.598691,8120.482.7-2070-21.4-22818.6-342,925-12642.19
'26/02/04322324316320.5-3-0.932.478731,2490.72.79-1690-12.3-18119.1+322,9590762.57
'26/02/03310324.5304.5323.5+19.5+6.416.581,4982,5470.594.74-1820+65.9-11619.4+1182,927+3762.6
'26/02/02308308301304-8.5-2.722.249771,8770.522.97+3070-21.3+28619.8-822,8090732.6
'26/01/30319321.5311.5312.5-8.5-2.653.128501,3310.642.67-137+11-6.64-13318.9-582,891-15732.53
'26/01/29320327314.5321+3+0.943.931,2811,7240.744.1-158+6-7.21-15919.2+312,949-7882.98
'26/01/28318322313.5318+1+0.322.689401,4660.642.99-540-11.1-65.119.6-692,918+1953.26
'26/01/27322331315.5317+1+0.324.912,6603,1980.838.59-549+5+32.3-51219.7-632,987+2943.15
'26/01/26319324310.5316-2.5-0.784.241,0131,9260.533.19-137+10-18.1-14521+843,050-6923.02
'26/01/23317321.5315318.5+4.5+1.432.077064,9080.142.25+41+20+7.45+68.521.2-362,966+1983.3
'26/01/22329330.5313314-7-2.185.452,0763,7050.566.63+410-17.5+23.521.1-1603,002-39973.23
'26/01/21343.5349317.5321-27-7.769.052,8784,0650.719.45+1740-142+31.821-4413,162+31364.3
'26/01/20344355340.5348+4+1.164.221,5971,8390.875.57+1170+4.63+12120.5-133,60301333.69
'26/01/19348348.5337344-6-1.713.291,8382,4420.756.29-43.90-16-59.920.103,616+11333.68
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
'26/01/16364369341350+5+1.458.123,4373,7770.9112.2-6870-22.5-70920.2+2053,616-571323.65
'26/01/15342350338.5345+2+0.583.351,4281,7640.814.91+430-1.29+41.821.9-1753,411-21895.54
'26/01/14338.5352332343+4.5+1.335.912,0392,3480.876.98-90+23+1421.8+733,586-281915.33
'26/01/13352.5357.5327.5338.5-15-4.248.493,9455,3190.7413.4-2560-55.4-31121.8-2883,513-312196.23
'26/01/12354361.5335.5353.5+9+2.617.552,3113,0090.778.01-2670-58.8-32622.4+953,801-212506.58
'26/01/09341356333344.5+2.5+0.736.732,5453,4140.758.73-263+45+24.9-19323-43,706+12717.31
'26/01/08365.5380337.5342-26.5-7.1911.54,68210,1790.4616.6+1280-28.2+99.823.6-4783,710-502707.28
'26/01/07398399368368.5-30.5-7.647.771,5272,8810.535.81-78.90-37.6-11623.3-1744,188-213207.64
'26/01/06385400385399+16.5+4.313.921,0621,8950.564.19-740+11.4-62.623.5-944,362+73417.82
'26/01/05380383.5373382.5+7.5+22.89311,4470.643.54+430-13+3023.7-1594,456+103347.5
'26/01/02385393370375-7-1.836.021,0141,8600.543.85-360+21.8-14.223.6-2354,615+23247.02
'25/12/31371.5384.5371.5382+15.5+4.233.551,1251,8970.594.26+6.030-2.65+3.3823.7+654,850+143226.64
'25/12/30357366.5354.5366.5+8.5+2.373.357731,2620.612.78+1650+9.32+17423.6+444,785+93086.44
'25/12/29350363350358+10.5+3.023.749721,4180.693.48+1430-69.1+73.923.2+764,741+62996.31
'25/12/26353.5368.5340347.5008.21,3552,2060.614.83+70.90+33.4+10422.8-984,665-242936.28
'25/12/24338348.5337.5347.5+12.5+3.733.281,1891,7560.684.09+280-91.3-63.322.7-434,763+153176.66
'25/12/23330.5339.5327.5335-1.5-0.453.572,0522,4590.836.8-630+42.6-20.422.6+1564,806-2093026.28
'25/12/22319338311336.5+13.5+4.188.366,4037,7220.8321+7190+42.6+76222.8-2324,650+38451111
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
'25/12/19305.5323.5294323+21+6.959.776,4077,5700.8519.8+3380+182+52020.7+2664,882+111272.6
'25/12/18291.5303287.5302+11+3.785.336,47915,7210.4119.3+1,155+126+75.8+1,35719.8-2254,616+411162.51
'25/12/17300.5303.5283.5291-2.5-0.856.817,0699,3960.7520.8-1490+78.4-70.416.8+3144,841-16751.55
'25/12/16290294.5279.5293.5+25+9.315.598,71412,4470.725.2+1,878+105+82.9+2,06617.1+1,0744,527+60912.01
'25/12/15247.5271245.5268.5+21+8.4810.33,8416,3910.610.1+1,0560+150+1,20612.2+6733,453+13310.9
'25/12/12250.5253245.5247.5+0.5+0.23.046593,6750.181.64-170-10.5-27.59.42+812,780+1180.65
'25/12/11244253243247+6+2.494.151,3031,7930.733.24+4240+8.86+4339.42-222,699+3170.63
'25/12/10239243237241+6.5+2.772.566491,7000.381.56+920+10.9+1038.27-552,721+3140.51
'25/12/09233237.5231.5234.5+2+0.862.583872,9650.130.91+600+2.58+62.68.01-92,776+1110.4
'25/12/08229.5234229.5232.5+7.5+3.3324737330.641.1+1220+25.1+1477.85+42,785-1100.36
'25/12/05226226.5223225-0.5-0.221.551364340.310.3-3000-307.5-62,7810110.4
'25/12/04229229.5225225.5-0.5-0.221.992401,4100.170.54-730+0.61-72.47.54+232,787+1110.39
'25/12/03222.5227.5222.5226+4.5+2.032.263114930.630.7+820+3.4+85.47.73-182,764-2100.36
'25/12/02221.5222.5220.5221.5+1.5+0.680.911722510.680.38+420-1+417.52-152,7820120.43
'25/12/01224224219220-3-1.352.241893200.590.42-70-2.53-9.537.33-52,7970120.43
'25/11/28220223219223+5+2.291.832593470.750.57+660+1.73+67.77.34-322,802+2120.43
'25/11/27221.5222217.5218-1-0.462.051784110.430.39+4.150-2.72+1.437.08-142,834-2100.35
'25/11/26217.5222217219+4+1.862.333445860.590.76+190+4.13+23.16.97-112,8480120.42
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
'25/11/25218.5219214.5215002.092258720.260.49-70+0.08-6.926.83-172,859-3120.42
'25/11/24211216211215+5.5+2.632.393076180.50.66+780+0.83+78.96.75-432,8760150.52
'25/11/21215215208209.5-7.5-3.463.234272,1060.20.9-330-2.52-35.56.48-572,9190150.51
'25/11/20218.5221.5215217+4+1.883.053879100.420.84+950+3.66+98.76.45+192,9760150.5
'25/11/19217.5218212213-2-0.932.792861,5200.190.61+130-3.1+9.936.18-92,957-2150.51
'25/11/18220.5222.5214215-5.5-2.493.853941,2150.320.86+330-4.45+28.66.09-92,966-1170.57
'25/11/17224.5224.5219.5220.5-0.5-0.232.262996630.450.66+390-9.54+29.55.99-192,975+1180.61
'25/11/14226227221221-7.5-3.282.634951,3060.381.11-130-28-415.86-872,994-5170.57
'25/11/13231233228228.5-1.5-0.652.173361,1420.290.77-1000+6.53-93.55.79+73,0810220.71
'25/11/12235.5236.5228230-4-1.713.636109190.661.4-540-6.89-60.96.02-373,074-11220.72
'25/11/11237.5239232.5234-2-0.852.754919320.531.15-770-3.66-80.76.1503,111-6331.06
'25/11/10244246235.5236-5-2.074.366942,2780.31.65-1250-32.4-1576.32-433,111-4391.25
'25/11/07242247237241+5.5+2.344.251,3623,8820.353.31+1750+31.8+2076.51+293,154-15431.36
'25/11/06231235.5226.5235.5+6+2.613.925358420.641.24+680+11.5+79.55.95+413,125+3581.86
'25/11/05230231.5226.5229.5-4-1.712.144241,9580.220.97-1420-7.46-1495.63+123,084-20551.78
'25/11/04242242233.5233.5-9-3.713.514558190.561.08-1280-20.6-1495.98+153,072+1752.44
'25/11/03239.5244.5236242.5+4.5+1.893.576048430.721.46-260+28.2+2.176.14+433,0570742.42
'25/10/31227244227238+10.5+4.627.471,0193,5590.292.43+270+18.2+45.26.12+633,014-3742.46
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/30228.5231225227.5002.643871,0340.370.88-270+2.26-24.75.93-82,951-1772.61
'25/10/29228230.5227.5227.5001.323236190.520.74+1330+3.85+1375.95-202,9590782.64
'25/10/28231232226.5227.5-3.5-1.522.383381,0400.330.77-230-0.32-23.35.58-232,9790782.62
'25/10/27232234228231+1.5+0.652.613835590.690.88+81.10-1.07+805.58-193,002-1782.6
'25/10/23230.5233.5226.5229.5-2.5-1.083.023471,2090.290.79+550-4.08+50.95.37-43,021-2792.62
'25/10/22234234229232-3-1.282.134627660.61.07+700-5.62+64.45.23+143,025-4812.68
'25/10/21236239234.5235001.912671,0880.250.63+170-0.95+165.02-43,011-1852.82
'25/10/20234.5237234235001.282504390.570.59+210+0.57+21.64.95-113,015+1862.85
'25/10/17241.5243235235-7-2.893.314001,2110.330.95-1650-12.1-1774.78+243,026+3852.81
'25/10/16240244238242+4.5+1.892.535639650.581.36+880-5.92+82.15.03-83,002-1822.73
'25/10/15232.5238.5230.5237.5+7+3.043.473891,8400.210.92+650+18.7+83.74.79+73,010+1832.76
'25/10/14244.5246.5229.5230.5-12.5-5.1478221,7350.471.94-440-19-634.62-463,003-20822.73
'25/10/13227.5244.5227.5243+4.5+1.897.136191,1590.531.47+430+4.66+47.74.6-613,049-51023.35
'25/10/09244.5246237.5238.5-4-1.653.511,2921,8510.73.1+3230-16.1+3074.28+373,110-161073.44
'25/10/08253253242242.5-11.5-4.534.331,1812,9330.42.9-1540-16.6-1713.44-373,073-51234
'25/10/07255256.5251.5254+1.5+0.591.983937380.531+590-7.62+51.43.81+13,110-61284.12
'25/10/03252254.5251252.5+1.5+0.61.393515620.620.89+1270+1.1+1283.42-293,109-11344.31
'25/10/02253.5256.5250251-1.5-0.592.575428290.651.37+510-2.22+48.83.07-773,138-31354.3
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
'25/10/01259.5259.5251.5252.5-5-1.943.113881,3560.290.99-42.80-17.4-60.12.69-223,215-11384.29
'25/09/30253259.5251.5257.5+7+2.793.193115760.540.8+30.70+18.2+48.92.77-393,237+11394.29
'25/09/26254255249.5250.5-6.5-2.532.147021,1680.61.76-320-23.3-55.32.68-523,276-251384.21
'25/09/25263264.5256257-5.5-2.13.246894,0840.171.79-1740-17.6-1922.76-133,328+71634.9
'25/09/24263269262.5262.5+1+0.382.491,2141,6430.743.23+2030+7.7+2113.17-253,341-161564.67
'25/09/23263.5266261261.5-1-0.381.95071,0580.481.33-460-3.87-49.92.63-223,366-11725.11
'25/09/22261.5264.5260.5262.5+1.5+0.571.534081,6240.251.07+10+7.37+8.372.69-223,388+111735.11