≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8422 可寧衛* (還原股價) / K線圖(日)

8422 可寧衛*

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.8523.9-0.05-0.21%1.46%23.952423.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,2085,244萬1,7931.23張/筆23.742.9820.217.65
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)
3,4808,390萬1,8841.85張/筆24.11-0.25 (-1.04%)

連續漲跌: 連2跌  ( -0.3元 / -1.24%)

財報評分: 最新70分 / 平均81分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 代重要子公司大源股份有限公司公告董事會決議召開2026年第二次股東臨時會 (公告訊息 11/10 15:50)

• 可寧衛*董事會決議通過現金增資子公司吉信股份有限公司 (公告訊息 11/06 17:30)

• 可寧衛*發言人及代理發言人異動 (公告訊息 11/06 17:17)

• 可寧衛*營運長解任 (公告訊息 11/06 17:16)

• 可寧衛*董事會決議通過2026年第3季合併財務報告 (公告訊息 11/06 17:15)

• 代重要子公司上評資源循環股份有限公司公告董事會決議召開2026年第一次股東臨時會 (公告訊息 11/05 16:14)

• 代重要子公司上評資源循環股份有限公司公告董事會決議通過變更公司名稱 (公告訊息 11/05 16:10)

• 代重要子公司大寧股份有限公司公告新任董事及監察人 (公告訊息 11/05 16:07)

• 代重要子公司大倉實業股份有限公司公告董事會決議2026年第3季現金股利分派事宜 (公告訊息 11/05 16:04)

• 代重要子公司大寧股份有限公司公告董事會決議2026年第3季現金股利分派事宜 (公告訊息 11/05 16:02)

• 代重要子公司吉衛股份有限公司公告董事會決議2026年第3季現金股利分派事宜 (公告訊息 11/05 16:01)

• 代重要子公司可寧衛企業股份有限公司公告董事會決議2026年第3季現金股利分派事宜 (公告訊息 11/05 15:59)

• 佳龍完成現增募集3億元 現增股10/22上市交易 (Anue鉅亨 10/19 18:05)

• 可寧衛*股份有限公司國內第二次無擔保轉換公司債(簡稱：可寧衛二，代碼：84222)發行公司行使債券贖回權暨訂於2026年11月27日終止櫃檯買賣等相關事宜。 (公告訊息 10/06 16:23)

• 可寧衛*股份有限公司國內第一次無擔保轉換公司債(簡稱：可寧衛一，代碼：84221)發行公司行使債券贖回權暨訂於2026年11月27日終止櫃檯買賣等相關事宜。 (公告訊息 10/06 16:23)

• 可寧衛*國內第三次無擔保轉換公司債收足應募債款 (公告訊息 10/02 14:29)

• 代重要子公司大源股份有限公司公告取得營業資產（變更112/12/05公告之合約內容） (公告訊息 09/29 14:55)

• 代重要子公司大源股份有限公司公告董事會決議通過增加「桃園SRF再生能源電廠設置案」投資金額 (公告訊息 09/29 14:50)

• 代重要子公司大源股份有限公司公告解除經理人競業禁止之限制 (公告訊息 09/29 14:29)

• 可寧衛*受邀參加永豐金證券法⼈說明會 (公告訊息 09/24 14:03)

• 可寧衛*國內第三次無擔保轉換公司債代收價款及存儲專戶行庫 (公告訊息 09/11 16:30)

• 廢棄物處理業最大募資案 可寧衛擬發行CB籌資25億元今申報生效 (Anue鉅亨 09/10 09:25)

• 代重要子公司可寧衛企業股份有限公司公告2026年第2季除息基準日 (公告訊息 08/28 14:19)

• 代重要子公司大倉實業股份有限公司公告2026年第2季除息基準日 (公告訊息 08/28 14:18)

• 代重要子公司大寧股份有限公司公告2026年第2季除息基準日 (公告訊息 08/28 14:17)

• 代重要子公司吉衛股份有限公司公告2026年第2季除息基準日 (公告訊息 08/28 14:14)

• 代重要子公司大源股份有限公司公告董事會決議發行2026年度員工認股權憑證 (公告訊息 08/26 17:45)

• 更正112至2025年每月背書保證資訊揭露明細表、112至2025年第一季至第四季個體暨合併財務報告及IFRSs iXBRL (公告訊息 08/25 19:36)

• 代重要子公司大源股份有限公司公告2026年第一次股東臨時會重要決議事項 (公告訊息 08/17 15:47)

• 更正可寧衛*2026年第1季合併財務報告附註之部分內容 (公告訊息 08/07 15:57)

• 更正可寧衛*114及2026年股東常會相關資料所載之113及2025年度盈餘分配表 (公告訊息 08/06 14:32)

• 可寧衛*董事會決議通過2026年第2季合併財務報告 (公告訊息 08/06 14:28)

• 代重要子公司大倉實業股份有限公司公告董事會決議2026年第2季現金股利分派事宜 (公告訊息 08/05 16:07)

• 代重要子公司大寧股份有限公司公告董事會決議2026年第2季現金股利分派事宜 (公告訊息 08/05 16:06)

• 代重要子公司吉衛股份有限公司公告董事會決議2026年第2季現金股利分派事宜 (公告訊息 08/05 16:05)

• 代重要子公司可寧衛企業股份有限公司公告董事會決議2026年第2季現金股利分派事宜 (公告訊息 08/05 16:03)

• 代重要子公司大寧股份有限公司公告董事會通過捐贈事宜 (公告訊息 08/05 15:58)

• 代重要子公司吉衛股份有限公司公告董事會通過捐贈事宜 (公告訊息 08/05 15:56)

• 可寧衛*2026年第二季合併財務報告董事會預計召開日期 (公告訊息 07/29 15:58)

• 代重要子公司大源股份有限公司公告董事會決議召開2026年第一次股東臨時會 (公告訊息 07/28 16:16)

• 代重要子公司大源股份有限公司公告總經理異動 (公告訊息 07/28 16:14)

• 資源循環業者佳龍擬辦現增發行1.5萬張股 訂價每股20元7/30除權 (Anue鉅亨 07/23 16:54)

• 廢棄物處理業最大規模募資案 可寧衛送件擬發行CB籌資25億元 (Anue鉅亨 07/21 09:18)

• 可寧衛*董事會決議發行國內第三次無擔保轉換公司債 (公告訊息 07/02 17:14)

• 代重要子公司大倉實業股份有限公司公告2026年第1季除息基準日 (公告訊息 06/30 14:49)

• 代重要子公司大寧股份有限公司公告2026年第1季除息基準日 (公告訊息 06/30 14:47)

• 代重要子公司吉衛股份有限公司公告2026年第1季除息基準日 (公告訊息 06/30 14:46)

• 代重要子公司可寧衛企業股份有限公司公告2026年第1季除息基準日 (公告訊息 06/30 14:45)

• 可寧衛*受邀參加元大證券法⼈說明會 (公告訊息 06/25 15:56)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8422 可寧衛* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共3,687日｜股價已還原
成交價: 23.85元 (-0.05元/ -0.21%)成交張數: 2,208張成交金額: 5,244萬元
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443高
近3日新低
連2跌
(-0.3元/ -1.24%)
第260高
近239日新低
第1470高
近260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
23.85元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年今年
01/02
~11/11
起算價22.82425.225.426.925.9-16.615.2189.388.49-30.3
漲跌價+1.05-0.1-1.35-1.55-3.05-2.1-+7.24+8.67+5.84+14.5+15.4--6.41
漲跌幅+4.61%-0.42%-5.36%-6.1%-11.3%-8.09%-+43.6%+57.1%+32.4%+154%+181%--21.2%
振幅6.36%13.8%16.5%20.1%23.4%34.7%-205%228%202%437%508%-93.8%
成交張數9,8332.42萬5.04萬11.2萬28.1萬104萬619萬630萬636萬652萬684萬736萬-502萬
成交金額2.36億5.66億12.1億27.9億72.4億285億2,090億2,313億2,415億2,738億3,295億4,277億-1,781億
週轉率0.72%1.79%3.71%8.25%20.7%76.8%456%464%468%480%504%542%-370%

* 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
'26/11/11242423.623.8-0.05-0.211.462,2081,7931.230.52-4700+30-4405.9021,77502130.98
'26/11/1024.224.423.923.9-0.25-1.042.283,4801,8841.850.84-16.70-2.46-19.25.91+2721,775+332130.98
'26/11/0923.224.623.224.2+1.35+5.926.364,1442,3411.771+1,6390-197+1,4425.9-2421,748+11800.83
'26/11/0621.523.221.322.8-0.55-2.368.359,9044,8322.052.23+1,8960+35.7+1,9325.77-1,05921,772+71790.82
'26/11/052424.223.423.4-0.6-2.513.554,4973,1241.441.07-147+1-1-1475.65-14522,831+101720.75
'26/11/0424.124.223.224-0.05-0.213.966,5384,0651.611.55+6500-1+6495.63-68822,976-101620.71
'26/11/0324.524.62424-0.7-2.832.435,1933,9981.31.26-1,340+1+82.8-1,2565.5-14923,664+221720.73
'26/11/0224.324.824.324.7002.233,0332,2441.350.75-3220-109-4315.55+2423,813+341500.63
'26/10/302525.224.724.7-0.6-2.371.787,3734,4171.671.83-3,9810-22-4,0035.98-21023,789-1401160.49
'26/10/2925.125.42525.3+0.1+0.41.794,0062,1671.851.01+3900+2+3926.21-6623,999-92561.07
'26/10/2825.625.625.125.2-0.35-1.371.965,7863,5441.631.46-2,656+1+36-2,6196.1+22424,065-2222651.1
'26/10/27262625.625.6-0.5-1.921.9211,3602,9853.812.91+2150+25.4+2416.23-63423,841-1854872.04
'26/10/2226.226.425.926-0.05-0.191.925,4963,0751.791.44+1,9950-20+1,9756.25-17724,475-406722.75
'26/10/2125.826.425.826.1+0.35+1.362.525,2382,6002.011.37+2,784-1+4+2,7875.98-24224,652+627122.89
'26/10/202626.425.725.8-0.25-0.962.55,3863,3901.591.4+144-88.4-76.7-21.15.79+3324,894+2526502.61
'26/10/1925.826.425.826+0.3+1.172.3310,7035,4431.972.79+1,048-171-78.7+7985.79+1,28124,861+2123981.6
'26/10/1625.325.825.325.7+0.6+2.392.194,5722,7811.641.17+2,340-114-49+2,1775.7+36623,580+661860.79
'26/10/1525.325.32525.1-0.2-0.791.194,8713,0491.61.22+1,300-68-15.4+1,2175.62-4023,214+281200.52
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
'26/10/1425.125.425.125.3+0.2+0.81.23,3111,9041.740.84+1,055-38-14+1,0035.58-15423,254+10920.4
'26/10/1325.225.42525.1-0.3-1.181.384,8382,8741.681.22-52.70-114-1675.44+11623,408+6820.35
'26/10/1225.525.825.425.4-0.15-0.591.763,8632,1891.760.99-1750-284-4595.4+3123,292-16760.33
'26/10/0825.625.625.325.6-0.05-0.21.372,6611,8661.430.68+93+3-202-1065.43+2823,261+1920.4
'26/10/0725.325.725.225.6+0.4+1.591.983,8452,1531.790.98+6640-159+5065.43-13323,233+68910.39
'26/10/0625.325.425.125.2-0.1-0.40.993,6692,2641.620.93+6330-144+4895.36-6023,366+10230.1
'26/10/0525.625.625.225.3-0.2-0.781.375,2013,6301.431.32-2,0950-12-2,1075.3-1623,426-1130.06
'26/10/0225.625.725.425.5-0.1-0.390.982,9922,1401.40.76-7640+1-7635.47+2823,442-112140.06
'26/10/01262625.525.6-0.3-1.161.932,8611,8431.550.73-8630-2-8655.56+3523,414-71260.54
'26/09/3025.62625.625.9+0.4+1.571.762,7001,6281.660.7+1,3550+6+1,3615.62-8323,379+61330.57
'26/09/2925.825.825.425.5-0.05-0.21.172,6981,7021.580.69+63.1+1-51+13.15.33+8723,462+11270.54
'26/09/2425.625.625.525.6-0.1-0.390.583,2432,0101.610.83-1,0880-35-1,1235.3+2723,37501260.54
'26/09/2325.825.825.625.6-0.05-0.190.782,4121,8341.320.62-748+2+19-7275.36-10823,348+61260.54
'26/09/22262625.725.7-0.3-1.151.355,8614,2261.391.51-2,9680-12-2,9805.39-3223,456-31200.51
'26/09/2126.526.52626-0.55-2.072.074,3462,5771.691.13-2,5380+14.8-2,5235.57+21823,488+971230.52
'26/09/182626.625.826.6+0.7+2.712.7111,5582,4374.743.05+3,430-909-271+2,2505.75-6123,270+14260.11
'26/09/172626.125.725.8-0.15-0.581.546,7673,6481.861.75-733-1,015+16.9-1,7315.52+1923,3310120.05
'26/09/162626.425.826+0.05+0.191.933,3472,6521.260.87+84.4-870-9.92-7955.44+1623,3120120.05
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
'26/09/1526.226.225.826-0.15-0.571.534,6723,0201.551.21-1,091+806-1-2865.46-7823,296-3120.05
'26/09/1426.126.425.826.1+0.05+0.191.922,8081,6011.750.73+970+9-83+8965.5-5223,374-4150.06
'26/09/1126.126.22626-0.25-0.950.952,4481,7281.420.64-2140-49-2635.46-523,4260190.08
'26/09/1026.226.42626.3+0.05+0.191.332,9321,7771.650.77+817-1-38+7785.5-10223,431-1190.08
'26/09/0926.526.626.226.2-0.35-1.321.322,9392,1441.370.77-732+2+8-7225.42+6023,5330200.08
'26/09/0826.426.826.226.6+0.55+2.112.34,4362,8511.561.18+1,576-3-24+1,5495.45-16323,4730200.09
'26/09/0726.426.42626-0.05-0.191.533,6852,1961.680.96-599-4-103-7065.37-4523,636-6200.08
'26/09/0426.226.42626.1-0.05-0.191.342,9831,9911.50.78-444+160+17.7-2665.5-12923,681-2260.11
'26/09/0326.726.826.226.2-0.5-1.882.633,7902,6391.441-2550-203-4585.06-38423,810-7280.12
'26/09/0226.82726.626.6-0.1-0.371.312,4321,6781.450.65+803+1-21.6+7825.29-3024,1940350.14
'26/09/0126.82726.826.8-0.05-0.190.933,7732,4981.511.01-388+30-147-5055.6-9124,224-50350.14
'26/08/312727.426.826.8-0.3-1.112.037,4832,3643.172.02+122-7-1.17+1145.56+17324,315-10850.35
'26/08/282727.42727.1+0.1+0.371.34,3761,9602.231.19+2,3480-248+2,1005.49-19024,1420950.39
'26/08/2727.427.626.927-0.25-0.922.574,2522,7221.561.15-461+1-1.71-4625.33+3624,332-4950.39
'26/08/2627.227.527.227.2+0.05+0.181.293,7292,1551.731.02+1,6590+89+1,7485.41+3624,296+2990.41
'26/08/2527.227.326.827.2001.653,5442,2291.590.96-540+9.92-44.15.43-1724,260-1970.4
'26/08/242727.426.927.2+0.35+1.31.865,4452,71621.48+2,4110-0.92+2,4105.48-224,277-26980.4
'26/08/212727.426.726.8-0.25-0.922.585,9063,0721.921.6+6380+99.1+7375.27+4524,279+51240.51
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
'26/08/202727.226.527.1+0.4+1.52.626,3602,8992.191.71-283+2,559-17.8+2,2584.7-11024,234-601190.49
'26/08/1927.227.226.726.7-0.4-1.482.034,4612,6551.681.2-584-9-7.77-6014.87+6424,344-21790.74
'26/08/1826.627.226.427.1+0.65+2.462.849,5784,6632.052.58+3,010+718+48.2+3,7764.92-20924,280+411810.75
'26/08/1726.326.526.226.4+0.05+0.191.332,5771,6031.610.68+435+413+22+8704.8+7224,489-31400.57
'26/08/1426.426.526.226.4-0.05-0.191.132,8991,7991.610.76+1,090-2-6+1,0825.18+924,417-31430.59
'26/08/1327.127.226.426.4-0.45-1.672.973,5052,3271.510.94-1750+18.2-1575.15-324,40801460.6
'26/08/1226.827.226.626.9+0.25+0.942.064,9042,6781.831.32+1,886+1+31.3+1,9185.21-12224,411+11460.6
'26/08/1126.82726.626.6-0.15-0.561.493,4852,3141.510.93+635-4.6+18.9+6495.2-3824,53301450.59
'26/08/1026.326.826.226.8+0.5+1.92.476,1042,8892.111.63+2,7190+67.9+2,7875.33+524,571+641450.59
'26/08/0726.226.826.126.3+0.15+0.572.496,3072,6952.341.67+2,606-25+282+2,8635.12-14424,566-11810.33
'26/08/0625.826.325.826.2+0.15+0.582.123,9882,0921.911.04-66.70-7.42-74.14.99-3724,710+4920.37
'26/08/0526.726.72626-0.25-0.952.864,5423,8711.171.19-796-16-0.73-8134.97+10424,747-26880.36
'26/08/0426.326.62626.2-0.55-2.052.055,4043,4931.551.42-860+17-202-1,0455.06+7624,643+261140.46
'26/08/0324.826.824.726.8+2.05+8.288.4811,9115,8502.043.13+4,737+6+14.3+4,7585.13+3724,567+18880.36
'26/07/312525.624.824.8+0.4+1.643.4912,7302,7734.593.18+466+7+408+8814.74-27024,530-5700.29
'26/07/3024.624.624.224.4-0.45-1.811.816,0853,9561.541.48-520+6-1.67-5154.73-56824,800-4750.3
'26/07/2924.825.12424.8-0.15-0.64.2112,3816,4501.923.02+3,358+8+40.1+3,4064.78-1,85225,368+17790.31
'26/07/2825.425.424.825-0.75-2.922.339,9596,2181.62.49-2,072+1-136-2,2074.42-1,06327,220-1620.23
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
'26/07/2726.226.225.425.7-0.3-1.153.276,6484,7001.411.7-1,801+23-10.8-1,7894.47-10028,2830630.22
'26/07/2426.226.425.926-0.25-0.951.713,3402,3401.430.87-343+7-16.2-3524.49+4828,383-12630.22
'26/07/2326.226.225.926.2+0.25+0.961.354,5872,4151.91.2+2,073+3-17+2,0594.53+9328,335-1750.26
'26/07/2226.426.82626-0.4-1.523.035,4783,7711.451.44-515-4-107-6264.41+16228,242-1760.27
'26/07/2126.226.52626.4+0.6+2.332.134,6922,2722.071.23+2,0840-32.1+2,0524.42-4028,080+1770.27
'26/07/202626.225.325.8-0.05-0.193.687,6624,2251.811.98+814-818+49.2+45.64.27-60828,120+10760.27
'26/07/1726.726.825.825.8-1.15-4.263.338,9535,8971.522.34-1,2840-84.5-1,3684.14-14428,728-72660.23
'26/07/1626.42726.427+0.55+2.082.274,0822,4091.691.09+1,105+44+50.4+1,1994.19-13328,87201380.48
'26/07/1526.226.62626.4+0.4+1.542.113,7902,4701.531+556-29-14.1+5134.1-15829,005+271380.48
'26/07/1426.626.625.526-0.5-1.884.3311,6878,0481.453.02-3,364-765+35.9-4,0933.92-95929,163-11110.38
'26/07/1327.127.226.426.6-0.45-1.672.7811,2496,5781.713-5,505-634-15.4-6,1553.98+11830,122+561120.37
'26/07/0927.227.226.827-0.3-1.11.286,7134,0121.671.82-2,160-554-20.6-2,7354.27-14930,0040560.19
'26/07/082828.227.227.3-0.5-1.83.429,7305,3551.822.67-2,796-542-11-3,3494.33+1830,153-4560.19
'26/07/0728.628.827.827.8-0.8-2.83.513,9477,0421.983.94-2,642+2,344-34.4-3334.4-42430,135-59600.2
'26/07/0628.629.828.428.6+0.25+0.884.9422,87110,2722.236.6-4,659+2,603+41.6-2,0144.54-58430,55901190.39
'26/07/0326.629.426.528.4+1.55+5.781148,45515,3163.1614.1+642+1,785+89.2+2,5164.52+1,73731,143+161190.38
'26/07/0227.127.426.726.8-0.2-0.742.5910,4335,5411.882.81-4,811+2,591-39.6-2,2604.52-3829,406-981030.35
'26/07/0128.228.22727-0.9-3.234.6620,3898,7032.345.56-3,144+2,150-67.4-1,0614.6-5529,444+1422010.68
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
'26/06/3027.628.227.627.9+0.25+0.91.998,3584,1452.022.33+1,969+1,284-18.9+3,2344.22-32729,499-4590.2
'26/06/2927282727.6+0.6+2.223.517,8554,5491.732.17+580-167-301+1124.14-5629,826+63630.21
'26/06/262727.826.827003.7215,9379,0731.764.53-4,695+3,749+280-6664.26+11029,882000
'26/06/2527.627.62727-0.38-1.41.928,8495,5201.62.51-4,134-24-28-4,1864.36-7029,772000
'26/06/2427.627.927.327.4-0.34-1.212.078,1124,9301.652.33-1,971-26-25.9-2,0234.58-15029,842-3900
'26/06/2328.128.127.527.8+0.05+0.172.079,7365,4411.792.82-956-112-17.2-1,0854.82+10429,992-18390.13
'26/06/2227.228.227.127.7+0.81+3.023.7413,4207,6781.753.89+2,209+103+107+2,4194.96-24729,888-2570.19
'26/06/1827.427.426.926.9-0.34-1.231.769,7575,5671.752.76-3,7850-61.9-3,8474.83-9130,135-19590.2
'26/06/1726.927.626.927.2+0.38+1.432.858,5705,2161.642.44-875-130-52.5-1,0575.18-7130,2690780.26
'26/06/1627.827.826.926.9-0.67-2.433.312,3457,2721.73.49-3,461-264-153-3,8785.25-10230,340+1780.26
'26/06/1528.228.227.527.5-0.24-0.862.7612,9996,7931.913.77+9.79-281-30.7-3025.5-44530,442-3770.25
'26/06/1228.228.727.827.8-0.24-0.853.2514,8048,1301.824.35-644+87+75.7-4825.66-60530,887-6800.26
'26/06/1129.129.127.628-0.96-3.315.2931,52815,80229.25-1,057-2,865-45.6-3,9685.73-20831,492-11860.27
'26/06/1030.230.328.829+0.62+2.25.2491,84140,0002.328.4-4,861-3,506+384-7,9835.63-49731,700-7970.31
'26/06/0928.128.327.828.3+2.54+9.832.2323,2165,1924.476.87+866-3,549+86.3-2,5975.96+1,17932,197+131040.32
'26/06/0825262525.8-1.1-4.093.9112,9566,5761.973.48+2,468-3,632-35.2-1,1996.01-72531,018-10910.29
'26/06/0527.327.326.626.9-0.14-0.532.6511,3965,2352.183.19+3,605-3,647-32.6-74.75.87-1331,743-21010.32
'26/06/0427.327.326.827+0.14+0.532.1414,0906,9062.043.98+3,247-3,583-142-4785.75-8031,756-301030.32
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
'26/06/0326.227.125.926.9+0.72+2.744.3919,4328,9892.165.42+10,544-3,682+249+7,1115.61-23431,836-321330.42
'26/06/0226.826.825.626.2-0.34-1.264.3314,0628,0951.743.81-1,181-3,585-79-4,8454.87+13432,07001650.51
'26/06/0125.927.225.926.5+0.77+2.975.215,5118,1821.94.31+5,701-2,995+134+2,8404.96-29031,936+451650.52
'26/05/2925.926.125.625.8+0.19+0.752.257,1624,4981.591.93+572-60-14.2+4974.72-7932,226+31200.37
'26/05/2826.126.325.525.6-0.57-2.23.118,0735,5811.452.18+35.8-24-54.8-434.69-12032,305-61170.36
'26/05/2726.326.425.926.1+0.14+0.551.846,9464,2201.651.9+2,181-80+23.8+2,1254.69-6032,425-11230.38
'26/05/2626.827.22626-0.38-1.454.7211,8436,7871.743.28-1,871-172+12.7-2,0304.56+26632,485+41240.38
'26/05/2525.926.825.926.4+0.72+2.83.5412,5137,0101.793.44-3,020-42+36.5-3,0264.64+35632,219+81200.37
'26/05/2225.425.725.225.7+0.48+1.91.717,1594,4561.611.91+345-138+22.1+2294.74+7531,863-11120.35
'26/05/2124.825.324.825.2+0.57+2.332.145,7123,6711.561.5+1,397-226+1.05+1,1724.69-27331,788+31130.36
'26/05/2024.524.824.324.6+0.14+0.592.156,1243,9271.561.57+492-451-5.52+35.54.65-8732,061+21100.34
'26/05/1924.82524.424.5-0.14-0.582.537,8055,0851.532.01-577-314-46.5-9374.6-7332,148-61080.34
'26/05/1824.724.824.324.6-0.34-1.342.116,9435,2781.321.79-118-122-49.1-2894.52-3032,221+541140.35
'26/05/1525.625.624.924.9-0.62-2.432.6212,2438,0281.533.21+307-2-109+1964.43-7732,251+52600.19
'26/05/1425.92625.525.6-0.38-1.482.0311,1657,9561.42.99-218-33-55.4-3064.39-48932,328+580.02
'26/05/1326.426.425.925.9-0.43-1.631.638,6395,9751.452.35-1,929-78-38.7-2,0464.36-29532,817-130.01
'26/05/1226.826.826.326.4-0.38-1.431.797,7125,6101.372.13-1,331-83-52.2-1,4664.45+2033,112-1940.01
'26/05/1126.62726.426.8+0.05+0.181.977,4484,2411.762.07+2,382-375-5.29+2,0024.57+7333,092-219230.07
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
'26/05/0827.227.426.526.7-0.48-1.763.177,6424,9631.542.14-825-133-13.4-9714.54+8433,019-532420.73
'26/05/0726.727.22627.2+0.53+1.974.4916,9259,4331.794.69+2,955-144-138+2,6734.54-75232,935+1082950.9
'26/05/0627.527.526.626.7-0.48-1.763.179,9486,4161.552.79-3,218-158-26.1-3,4024.28+2533,687-811870.56
'26/05/0526.827.526.627.1+0.38+1.433.228,6374,5741.892.45+1,372-216+13.4+1,1694.51+77633,662+2592680.8
'26/05/0426.626.926.626.8+0.19+0.721.265,3433,7771.411.49+1,687-227-61+1,3994.46-12032,886-18190.03
'26/04/3026.727.226.626.6-0.1-0.362.336,2524,4021.421.75-25-108-38.3-1714.35-14033,006-421900.58
'26/04/2926.92726.626.7-0.24-0.891.256,4254,5081.431.79-2,617-163-2.92-2,7834.42+9233,146-642320.7
'26/04/2826.92726.626.9001.425,3514,0291.331.5-316-4-13-3334.65-1333,054+332960.9
'26/04/2727.527.526.426.9-0.57-2.093.8313,9718,8831.573.91+766-155-304+3074.75-70733,067+872630.8
'26/04/2427.928.127.327.5-0.34-1.22.7512,5257,3291.713.6-3,324-653-120-4,0974.7+51333,774+401760.52
'26/04/2328.928.927.527.8-0.96-3.334.9917,12710,0651.75-3,046-788-236-4,0704.83+68933,261-541360.41
'26/04/2229.629.628.628.8-0.43-1.483.4416,2808,1062.014.91-2,893+343-74.2-2,6245.94+10232,572-181900.58
'26/04/2128.729.328.429.2+0.77+2.693.216,1208,2051.964.87+1,536+462+212+2,2106.06+24732,470+1262080.64
'26/04/2028.328.528.128.4+0.24+0.851.369,2954,8981.92.75+2,799-258-31+2,5105.99-21932,223+5820.25
'26/04/1728.728.928.128.2-0.43-1.512.8411,7057,1201.643.48-1,601-224-143-1,9685.74-34632,442-27770.24
'26/04/1628.328.828.128.6+0.62+2.222.5612,7146,1972.053.79+1,742-275-19.6+1,4475.93+17932,788+501040.32
'26/04/1527.828.527.528+0.34+1.213.6315,0517,7001.954.4+2,785-1,365+402+1,8225.76+2232,609+1540.17
'26/04/1427.928.127.627.7-0.1-0.341.97,8585,0651.552.28-559-20+6.64-5725.71-93632,587+40530.16
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
'26/04/1327.827.927.527.8-0.1-0.341.375,8384,2061.391.69+597-92-53.8+4515.92+4533,523+7130.04
'26/04/1028.328.327.727.9-0.14-0.512.227,5995,3321.432.21-1,072-171-86.6-1,3305.9+7233,478-15060.02
'26/04/0929.229.227.928-0.96-3.314.4613,3168,4561.573.92-5,257-211-266-5,7345.93+28533,406-1201560.47
'26/04/0827.929.627.929+1.53+5.586.1118,4549,4091.965.56+5,681-2+547+6,2266.3+1,07333,162+1072860.86
'26/04/0727.727.927.427.4-0.1-0.351.745,8963,9951.481.7+840-17-89+7345.88-21332,089-31790.56
'26/04/0228.428.427.427.5-0.48-1.713.769,3476,5781.422.7-1,629-17-172-1,8185.69-27832,302-251820.56
'26/04/0129.129.12828-0.14-0.513.9110,0526,7481.492.99-1,046-15+51.1-1,0105.77-42532,580+292070.64
'26/03/3127.728.627.528.2+0.43+1.553.9713,9047,3921.884.07+1,5290+34.7+1,5645.75+44833,005+831780.54
'26/03/3027.627.927.527.7-0.29-1.031.25,4163,6451.491.57+450+3-154+2995.64-16432,557+70950.29
'26/03/2728.128.227.828-0.24-0.851.535,2193,7151.41.52+227-15-15.8+1965.49-18932,721+18250.08
'26/03/2629.329.428.228.2-0.67-2.323.9711,2558,1591.383.37-2,931-30-331-3,2925.49-18432,910+770.02
'26/03/2528.1292828.9+1.29+4.683.8110,0836,7141.53+2,804-15+761+3,5515.79-13033,094000
'26/03/2427.928.227.327.6003.129,4936,3061.512.75+2,1700-16.4+2,1545.53-17733,224000
'26/03/2327.728.927.327.6-0.29-1.035.4916,07910,8541.484.71-2,118-5-71.2-2,1945.3+21933,401-300
'26/03/2028.728.727.727.9-0.77-2.673.6723,32315,6021.496.81-4,908-11-254-5,1735.43-58633,182-430.01
'26/03/192929.128.728.7-0.29-0.991.4912,2467,6471.63.68-1,435-199-3.58-1,6385.89-58533,768-2070.02
'26/03/1829.729.828.929-0.43-1.473.0914,8789,9341.54.52-2,304-227-447-2,9786.09-3134,353-141270.08
'26/03/1729.729.829.329.4+0.14+0.491.6410,7656,3511.693.32-511-76+172-4156.2-1934,384-941680.49
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
'26/03/1629.329.929.129.3+0.34+1.162.819,7685,9951.632.99+54.3-18-84.2-486.06+2234,403+362620.76
'26/03/1329.129.228.728.9-0.62-2.111.469,9487,5031.333.01-1,384-11-162-1,5586.06+6834,381-82260.66
'26/03/1230.230.529.529.5-0.67-2.223.1711,2447,8801.433.51-2,948-240-82.1-3,2706.24+9434,313-652340.68
'26/03/1129.430.329.430.2+1.05+3.612.969,9626,1741.613.12+2,083-10+108+2,1816.6-8034,219+202990.87
'26/03/1029.629.62929.2+0.34+1.162.1610,5406,1371.723.22+524-15-14.6+4946.53-23534,299-42790.81
'26/03/0928.729.328.328.8-1.82-5.943.1320,69612,2901.686.22+372+19-340+50.36.53-1,32234,534-1972830.82
'26/03/0630.631.130.230.6-0.1-0.313.1210,0095,9611.683.2-151-125+41.4-2356.5+1835,856-804801.34
'26/03/0530.931.330.430.7+0.72+2.392.8713,3647,3441.824.29+1,185-277-25.3+8836.42-59735,838+315601.56
'26/03/0430.7313030-1.29-4.133.2121,54713,8071.566.81+1,865-169-211+1,4856.39-66436,435+35291.45
'26/03/033232.131.231.3-0.67-2.12.8424,13514,0941.717.94+4,524-116-67.4+4,3406.25-1,07037,099-1905261.42
'26/03/0232.332.83232-1.48-4.432.4328,60118,2971.569.66-2,975-6,899-268-10,1425.87+38038,169-1317161.88
'26/02/2633.33432.833.5+0.48+1.453.4829,26614,2182.0610.2+437-246+176+3676.12+15837,789-798472.24
'26/02/2534.134.232.633-1.1-3.234.9243,51425,6961.6915.1-13,531-210-500-14,2415.83-8737,631-1389262.46
'26/02/2431.93531.634.1+2.25+7.0710.579,31742,4361.8728.3-12,601-163+1,079-11,6856.57+3,24337,718+831,0642.82
'26/02/2331.632.130.931.8+0.43+1.373.9625,24914,4931.748.34+2,368-113+70.1+2,3257.52+25434,475+1379812.85
'26/02/113131.630.731.4+0.62+2.022.9527,35014,9121.838.9-1,726-3+126-1,6027.38+43534,242-2258992.63
'26/02/1031.231.330.330.8-0.38-1.233.3834,58118,0221.9211.1+11,099-1+17.9+11,1167.71-1,02033,807-1921,1243.32
'26/02/0933.433.631.131.2-2.06-6.27.3563,19235,9021.7621-2,675-99-333-3,1076.74-1,51634,827-1661,3163.78
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
'26/02/0634343333.2-1.05-3.072.9318,89612,0961.566.59+739-10-265+4646.55-82536,343-8701,4824.08
'26/02/0534.235.434.134.3-0.38-1.13.5926,92014,6781.839.75-4,543-4-6.68-4,5546.45-17237,168-6642,3526.33
'26/02/0433.534.933.334.7+0.77+2.264.5229,62215,7361.8810.6-475-5+59.7-4216.95+27137,340-3563,0168.08
'26/02/0335.435.433.633.9-0.91-2.615.2351,50127,9241.8418.4-2,611-318-181-3,1107.02+1037,069-8813,3729.1
'26/02/0234.735.834.234.8-0.43-1.224.3548,28624,5871.9617.5+5,436-755-358+4,3237.65-99337,059-4884,25311.5
'26/01/3036.536.835.135.2-1.77-4.794.5375,43237,0792.0328.1+19,301-179-722+18,4007.14-4,31638,052+5094,74112.5
'26/01/2938.739.236.937-1.48-3.866.0969,22241,8481.6527.1-1,861-94-802-2,7575.59-2,85042,368-1944,2329.99
'26/01/2838.539.53838.5+0.34+0.884.0261,71134,3951.7924.9+5,938-617+83+5,4045.76+56945,218-7504,4269.79
'26/01/2738.54038.238.2-0.24-0.624.7479,70541,0401.9432.3-11,011-434-347-11,7925.2+97544,649-8195,17611.6
'26/01/263939.737.638.4-0.29-0.745.5782,36344,5041.8533-3,890-796-620-5,3065.97-56043,674-1,6705,99513.7
'26/01/2339.74038.138.7-0.77-1.944.8589,82145,3431.9836.5+16,457+360-369+16,4486.08-2,57144,234-1,5677,66517.3
'26/01/2242.442.639.439.4-1.68-4.077.68115,32565,6261.7649.1-6,573+641-1,255-7,1884.64-3,59446,805+2609,23219.7
'26/01/2140.342.440.241.1+0.57+1.425.43152,92779,8201.9266.2+4,973+71+360+5,4045.09+2,67850,399+68,97217.8
'26/01/2043.144.639.640.6-2.54-5.8911.4286,278153,0871.87126-10,301-3,942-883-15,1264.58-5,75047,721-228,96618.8
'26/01/1937.244.336.743.1+2.78+6.8919502,639237,2172.12213-49,938-2,113+1,901-50,1515.36+13,47953,471-4,2688,98816.8
'26/01/1640.340.340.340.3-4.45-9.95050,22429,3821.7121.1-2,886+332-239-2,7939.57+1,27939,992-6,21113,25633.1
'26/01/1544.945.144.844.8-4.93-9.920.58101,04554,3061.8647.3-56.6+46-3,299-3,31010-5,57638,713+7,70419,46750.3
'26/01/1449.749.749.749.7+4.5+9.96036,78112,0283.0619.1-954-3,920+1,931-2,94310-20244,289-6,18511,76326.6
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
'26/01/1345.245.245.245.2+4.07+9.9023,1735,4614.2410.9-220-40-90.1-35010.1+48744,491-2,76817,94840.3
'26/01/124141.14141.1+3.73+9.990.3859,79816,7773.5625.7+14,234-18+140+14,35610.1+2,33844,004-3,60520,71647.1
'26/01/0934.337.433.337.4+3.4+1012265,413109,1012.4399.7+46,884-2,227+3,181+47,8388.95+1,79141,666+20624,32158.4
'26/01/0834.735.933.834+0.57+1.726.16276,254110,8122.49100-33,683-1,214-738-35,6354.98-12,92739,875+11724,11560.5
'26/01/0731.233.43133.4+3.02+9.928.03162,82850,0903.2555.4+27,585-385+298+27,4988+21,53552,802+1,53823,99845.4
'26/01/0630.231.630.130.4+0.43+1.445.1192,25535,2242.6229.7+9,659+1,447+268+11,3745.52+2,83031,267+3,84822,46071.8
'26/01/0531.432.429.930-1.15-3.698123,46452,8342.3439.7-6,829+5,118-1,710-3,4214.82+4,88128,437+2,01218,61265.4
'26/01/0231.13330.431.1+0.86+2.858.54200,74680,3852.566.2-16,209+3,996-257-12,4705.43+3,26023,556+1,98316,60070.5
'25/12/3128.631.728.330.3+1.44+4.9811.6190,87270,4992.7161.6+17,896-5,998-332+11,5666.92+2,12920,296+5,15114,61772
'25/12/3028.229.227.928.8+0.77+2.734.78155,85959,5972.6246.5-9,021+8,231+199-5915.32+6,06818,167+1,3039,46652.1
'25/12/2926.128.12628.1+2.54+9.947.8891,93532,0092.8726.4-10,806-2,308-266-13,3816.07+73012,099+2,2988,16367.5
'25/12/2623.425.823.325.5+2.06+8.7810.664,04526,0192.4616.6-1,494+14,055-500+12,0616.72+1,30811,369+3,2345,86551.6
'25/12/2423.623.723.123.5-0.1-0.412.4430,8229,6073.217.54-12,764+10,835-1.01-1,9306.69-2610,061-6512,63126.2
'25/12/2323.92423.523.6-0.19-0.812.4230,51512,3642.477.56-12,926+10,840-122-2,2087.66+12810,087-1643,28232.5
'25/12/2223.52423.423.7+0.29+1.222.8631,5529,6433.277.83-9,307+10,842-193+1,3429-5269,959+1033,44634.6
'25/12/1923.62423.323.5-0.1-0.413.0533,72610,8473.118.35-8,713+10,828+15.8+2,1319.66-11410,485+4293,34331.9
'25/12/1823.523.923.223.6-0.1-0.43.0433,48911,6442.888.25-7,389+10,845-105+3,35110.3-31110,599+422,91427.5
'25/12/1723.723.923.123.7+0.19+0.823.4748,11817,3792.7711.8-9,291+10,871-693+88710.8-2,57710,910+2182,87226.3
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
'25/12/1622.423.822.123.5+1.01+4.487.6843,81516,4712.6610.6-6,190+11,227+706+5,74311.2+3,26113,487+6852,65419.7
'25/12/1521.822.621.422.5+0.72+3.35.7316,5977,7092.153.86-8570+181-67711.9+98010,226+501,96919.3
'25/12/1221.42221.421.7+0.53+2.483.1611,3824,7502.42.58-5960+287-30911.8+2139,246+61,91920.8
'25/12/1121.421.521.121.2002.268,8864,7491.871.97-1,067-5-41.7-1,11311.8-1,3919,033-261,91321.2
'25/12/1021.321.621.221.2-0.14-0.672.0212,0895,0062.412.69-3,460-15+2.73-3,47211.7+11810,424-5401,93918.6
'25/12/0921.121.62121.4-0.62-2.833.0519,0948,7412.184.25-3,424-5-92.5-3,52111.8+10610,306-6302,47924.1
'25/12/0822.522.621.922-0.43-1.922.9910,3795,2381.982.39-3,471-20+5.1-3,48612-30110,200-1,5553,10930.5
'25/12/0522.222.52222.4+0.24+1.081.947,4093,2332.291.72-290+60+14-21612.3-8110,501-2,3214,66444.4
'25/12/0422.822.822.122.2-0.48-2.113.1711,7365,6642.072.74-2,858+48-41.4-2,85112.2-20810,582-646,98566
'25/12/0322.722.922.522.6+0.14+0.641.919,8204,3982.232.33+108+61-51.4+11812.6-21510,790-117,04965.3
'25/12/0222.923.122.522.5-0.38-1.672.5113,2145,8092.273.13-3,186-117-186-3,48912.4-13411,005+677,06064.2
'25/12/0123.523.522.522.9-0.57-2.453.8821,21310,4352.035.08-8,069-158-317-8,54412.6-20111,139-346,99362.8
'25/11/282323.822.723.5+0.48+2.084.5827,3769,0253.036.68+6,6630+220+6,88313.3+74411,340-1,3337,02762
'25/11/2724.124.222.623-0.81-3.426.4433,47814,6842.288.12-11,0820-419-11,50112.8-10110,596+408,36078.9
'25/11/262224.22223.8+1.77+8.041052,02117,5642.9612.8+9,1280-729+8,39913.7+1,02610,697+2,2928,32077.8
'25/11/252222.121.522+0.19+0.882.6312,4594,5292.752.85+2,4140-395+2,01913-3539,671+2956,02862.3
'25/11/2421.62221.421.8+0.57+2.73.1514,8685,4172.743.37-3,2150-249-3,46412.7+15710,024+775,73357.2
'25/11/2121.121.420.421.3004.2812,1855,2332.332.68-1,378-17-1,219-2,61413.2-4919,867-1,4765,65657.3
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
'25/11/2020.621.520.121.3+1.24+6.226.9419,1357,4542.574.19-2,191+100-651-2,74213.1+2710,358-9417,13268.9
'25/11/1920.62119.720-1.29-6.075.8433,02015,5942.126.96-13,645+106-2,127-15,66613.3+26610,331-2,9528,07378.1
'25/11/1823.423.421.321.3-2.35-9.928.738,71018,3552.118.77-17,140+97-335-17,37814.5-2,76910,065+2,01811,025110
'25/11/1723.524.122.623.7-0.29-1.26.229,53811,1382.657.22-2,329-22-680-3,03116-5,30612,828+9,0079,00770.2