≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4722 國精化 / K線圖(日)

4722 國精化

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
183187-4-2.14%5.08%190190180.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8381.55億1,307641股/筆184.85.4466.550.76
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)
6311.19億6101.03張/筆188.2+2 (+1.08%)

連續漲跌: 首日下跌  ( -4元 / -2.14%)

財報評分: 最新30分 / 平均40分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 國精化國內第三次無擔保轉換公司債轉換普通股之增資基準日 (公告訊息 08/07 15:37)

• 國精化董事會通過2026年第二季合併財務報告 (公告訊息 08/07 15:30)

• 國精化受邀參加由富邦證券舉辦之線上法說會 (公告訊息 08/05 15:06)

• 崇舜最快年底前上市 Q3起調漲1-2成大搶電子材商機 (Anue鉅亨 08/03 16:10)

• 係因國精化有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 07/31 14:46)

• 國精化2026年第二季財務報告董事會預計召開日期為2026年8月7日。 (公告訊息 07/30 15:02)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 台股尾盤踩煞車！收漲1126點　台積電漲勢急縮收2410元 (ETtoday新聞雲 06/30 13:39)

• 【量大強漲股整理】台股血腥大屠殺！還會繼續跌嗎？有撿鑽石的機會嗎？ (Anue鉅亨 06/24 18:12)

• 國精化可轉換公司債國精化三(代號:47223)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 06/24 15:09)

• 快訊／台股收盤上漲68.2點　台積電跌15元至2385 (ETtoday新聞雲 06/17 13:35)

• 六月大洗盤行情、大立光關鍵支撐買點？ (Anue鉅亨 06/11 17:44)

• 國精化調整現金股利配息率 (公告訊息 06/11 15:50)

• 期指壓低結算！台股狠殺1478點史上第6大　台積電收最低2255元 (ETtoday新聞雲 06/10 13:36)

4722 國精化 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共6,090日
成交價: 183元 (-4元/ -2.14%)成交張數: 838張成交金額: 1.55億元
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132高
近34日新低
首日下跌
(-4元/ -2.14%)
第1061高
近2日新高
第346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
183元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價190186195.5206277.5186.5129.543.834.8540.435.5522.68.7187.5
漲跌價-7-3-12.5-23-94.5-3.5+53.5+139.2+148.15+142.6+147.45+160.4+174.3-4.5
漲跌幅-3.68%-1.61%-6.39%-11.2%-34.1%-1.88%+41.3%+318%+425%+353%+415%+710%+2003%-2.4%
振幅7.89%9.95%14.8%20.4%58.4%86.9%142%618%802%697%816%1297%3545%86.7%
成交張數2,7124,5878,0531.56萬8.29萬27萬79.8萬135萬139萬158萬207萬319萬376萬39.9萬
成交金額5.08億8.54億15.3億30.9億199億621億1,557億1,999億2,013億2,093億2,259億2,587億2,704億855億
週轉率2.64%4.46%7.83%15.1%80.6%263%776%1316%1349%1535%2016%3106%3654%388%

* 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
'26/09/17190190180.5183-4-2.145.088381,3070.641.55+35.80-8.59+27.2
'26/09/16186191.5185.5187+2+1.083.246316101.031.19+68.5+7+2.39+77.93.77-13510,174+3820.81
'26/09/15186.5195.5182185-5-2.637.111,2441,3110.952.35-243-16+0.12-2593.57-1610,309+9790.77
'26/09/14182192177190+6+3.268.159369141.021.73-14.90-5.56-20.53.72-1110,325-24700.68
'26/09/11180.5193.5177.5184-2-1.088.69391,0760.871.73-61.10+11.2-49.84.02+6210,336+4940.91
'26/09/10196196185.5186-7-3.635.448791,0320.851.65+80-5-17.7+57.34.12-25310,274-2900.88
'26/09/09193.5195.5190.5193002.594678970.520.9+30+28-5.05+534.04-8810,527+1920.87
'26/09/08202202190.5193-7-3.55.751,1301,4550.782.2-110-18.3-29.24.08-18610,615-1910.86
'26/09/07205.5206199.5200-0.5-0.253.245975621.061.2+32-1-23.3+7.724.06-15910,8010920.85
'26/09/04201.5202194.5200.5+5+2.563.843927050.560.78+79.8-1+9.64+88.44.04-9710,9600920.84
'26/09/03203.5207.5195.5195.5-6-2.985.965127700.661.03-21.70-13.4-35.13.96-7111,057-5920.83
'26/09/02208209.5201201.5-6.5-3.124.095159080.571.05-1040-11.3-1153.97+5711,128-19970.87
'26/09/01208.5217.5207.5208004.817651,6020.481.61+1380-1.84+1364.06-22011,071+21161.05
'26/08/31210.5217206.5208-5.5-2.584.924708540.550.99+0.640-11-10.43.87-811,29101141.01
'26/08/28216218.5212.5213.5+0.5+0.232.825491,5270.361.18+1150-18.3+96.93.86-10111,299+21141.01
'26/08/27215219212.5213+2+0.953.086301,5000.421.36+98.80-27.5+71.33.72-6411,400-11120.98
'26/08/26207.5218205.5211+6+2.936.17989560.831.69+94.50+39.2+1343.64+7211,464+11130.99
'26/08/25202.5205194205+2.5+1.235.434635660.820.93+910-11+803.48-811,392+41120.98
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
'26/08/24204206.5201.5202.5-3.5-1.72.433641,0140.360.74-82.50-13-95.53.23+511,400-31080.95
'26/08/21203209200.5206+1+0.494.155628620.651.15+960-11.4+84.63.26-211,395-61110.97
'26/08/20207208198205+2+0.994.936951,1030.631.41-29.20-23.5-52.73.12-3811,397+41171.03
'26/08/19199.5216.5199.5203-3-1.468.251,1771,2120.972.45+88.5-1+22+1103.1-17911,435+81130.99
'26/08/18219.5219.5205206-12-5.56.651,0742,2760.472.28-48.40-58.9-1073.02-11311,614+41050.9
'26/08/17203223201.5218+15+7.3910.61,3832,9490.472.98+1080+52.2+1603.03+18011,727+101010.86
'26/08/14209211.5201.5203-5-2.44.816289940.631.29-36.80-25.5-62.32.97-4511,547-13910.79
'26/08/13215222.5207208-2-0.957.381,3521,6730.812.87+43.30-13.5+29.83.01-19811,592-61040.9
'26/08/12216.5222209210-5-2.336.051,3884,3400.322.96-1070-18.2-1252.89+411,790-61100.93
'26/08/11219221.5210215-0.5-0.235.347401,5690.471.59-100-18.8-28.82.98+4511,786-171160.98
'26/08/10234.5236215215.5-16.5-7.119.051,8312,7890.664.09-2940-23-3172.99-3311,741-131331.13
'26/08/07230235220232+2+0.876.521,4081,8150.783.22+97.10-24.9+72.23.25+6211,774+411461.24
'26/08/06218234210230+12+5.5111,4161,5880.893.15-830+60.7-22.33.33+9111,712+91050.9
'26/08/05216222.5207.5218+15+7.397.392,1322,8410.754.62-1220+53.3-69.13.38+11311,621+18960.83
'26/08/04190206188203+15.5+8.279.62,1552,2150.974.25-5860+67.1-5193.5+46511,508+4780.68
'26/08/03170187.5168.5187.5+17+9.9711.19021,1530.781.63-1260+25.2-1014.12+28811,043+28740.67
'26/07/31176.5176.5166170.5+10+6.236.541,2571,2261.032.15-3980-16.8-4154.11+15610,755+26460.43
'26/07/30151168151160.5-6-3.610.21,3511,34712.18+285+1-9.17+2774.41-24910,599+3200.19
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/29185.5189166.5166.5-18-9.7612.21,4911,5560.962.57+454+1-51+4044.12-65410,848-1170.16
'26/07/28197.5197.5184.5184.5-20-9.786.361,4001,8320.762.65+2810-54.2+2273.98-35211,502-37180.16
'26/07/27204.5209.5198204.5+2+0.995.6885685611.74+420-18.2+23.83.71-2911,854-38550.46
'26/07/24209.5212197202.5-12-5.596.991,2371,5620.792.51+227+1-27+2013.67-20511,883+11930.78
'26/07/23224225.5208.5214.5-7.5-3.387.667881,0580.741.7-1020-32.3-1343.45-1012,088-28820.68
'26/07/22226229.5222222+4.5+2.073.455657200.781.27-45.80-2.97-48.83.44+3312,098+91100.91
'26/07/21222225213.5217.5-1-0.465.261,1251,9370.582.45-1880-10.8-1983.5-21012,065-841010.84
'26/07/20228228209218.5-9.5-4.178.331,2821,2381.042.78+2540-20.3+2343.6-27712,275-71851.51
'26/07/17242245.5228228-25-9.886.921,5682,0590.763.65-63.50-131-1953.36-48112,552-61921.53
'26/07/16266.5274.5252253-21.5-7.838.21,2901,6610.783.41-1120+4.74-1073.38-15913,033-311981.52
'26/07/15264.5276.5261274.5+14+5.375.952,2752,3270.986.14-4620+66.6-3963.53+32213,192-12291.74
'26/07/14246270238260.5+13.5+5.47132,9342,4461.27.37-308+1,052+18.8+7633.79-29312,870+1812301.79
'26/07/13258263243247-9.5-3.77.88831,1380.782.22-96.80-30.8-1283.96-6413,163-46490.37
'26/07/09263270.5252256.5-3-1.167.131,4511,7750.823.79-3250-14.5-3394.03-313,227-19950.72
'26/07/08259268.5249.5259.5+7.5+2.987.541,4521,5200.963.76+29.60-17.9+11.64.27-4113,230-21140.86
'26/07/07270275249252-16-5.979.71,2391,6070.773.21+1330-49.3+83.24.18-25613,271-361160.87
'26/07/06280.5286267268-9-3.256.861,0771,4500.742.94+26.4-1-59.8-34.44.03-11613,527-71521.12
'26/07/03275282272.5277003.437038020.881.94-680+3.64-64.43.97-92213,643+161591.17
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
'26/07/02272281.5272277+1.5+0.543.451,0502,6420.42.9-73.4+1-24.1-96.53.98+1014,565+431430.98
'26/07/01294299.5275275.5-12-4.178.522,2962,5680.896.74-1080-18.6-1274.05-46114,555+591000.69
'26/06/30309309.5287.5287.5-18-5.897.22,3416,7240.356.97-5090+13.4-4964.19+20215,016+41410.27
'26/06/29286.5313284306.5+17+5.87103,7495,2590.7111.4-122+907+36.2+8214.68-6314,814000
'26/06/26285298284289.5+3.5+1.224.92,4242,2351.087.07-138+976-15.7+8224.79-43514,877000
'26/06/25301311.5286286-15-4.988.472,3033,5580.656.87-2500-68.2-3184.91-4115,312-3200
'26/06/24270301267301+27+9.8512.45,2215,9470.8815.5+1,181+539+61.9+1,7825.25-47215,353-35320.21
'26/06/23285289271274-10.5-3.696.332,1928,6060.256.14+317-181-34.1+1024.11-24315,825-26670.42
'26/06/22280304.5280284.5+7+2.528.833,0914,3100.728.96+12.50-32-19.53.74+12716,068-21930.58
'26/06/18269.5290261277.5+13.5+5.11115,2956,0270.8814.7-493+1,007+3.15+5183.66+6515,941-81140.72
'26/06/17238.5264237.5264+24+10113,4544,3560.798.75-330+859+54.2+5834.18-21515,860+271190.75
'26/06/16247251237.5240-0.5-0.215.612,9313,9600.747.2-671+1,080-28.5+3804.69-17416,075+3920.57
'26/06/15237.5249236.5240.5+14+6.185.522,4742,2361.116-2250+89.9-1355.44-4816,249+11890.55
'26/06/12217226.5210.5226.5+20.5+9.957.771,7081,7220.993.75-354-1+60.2-2955.67+27916,297+10780.48
'26/06/11217217198.5206-14.5-6.588.392,9702,7091.16.13+554+6-176+3846.02-15216,018-79680.42
'26/06/10239240220.5220.5-24.5-107.962,8764,9200.586.54-152+70-69.8-1515.5-33016,170+31470.91
'26/06/09246254.5238245-4.5-1.86.613,5703,4731.038.76-242+108-91.7-2265.66+2816,500-811440.87
'26/06/08249.5249.5249.5249.5-27.5-9.9305208800.591.3+4.050-31.4-27.45.91+3316,472-832251.37
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
'26/06/05272281265277-1-0.365.765357180.741.46-10.90-10.9-21.75.92+3716,439+123081.87
'26/06/04275278275278001.084786700.711.32+280+0.49+28.55.98-4216,402+222961.8
'26/06/03278286277278-1-0.363.237158950.82.02+17.70-20.8-3.15.95-4916,444+362741.67
'26/06/02286286277279-7-2.453.154697230.651.32-5.520+9.51+3.985.96-1516,493-42381.44
'26/06/01287288.5274286+1+0.355.099031,2410.732.57-180-21.5-39.55.96-2416,508+22421.47
'26/05/29277289.5275285+13+4.785.338261,0800.762.35-270+18.5-8.485.98-6216,532-112401.45
'26/05/28270.5281268272+1.5+0.554.819091,2500.732.49-230+18-5.026.04+5516,594-432511.51
'26/05/27275.5275.5270.5270.5-5-1.811.811,0001,4530.692.72-10.90-17.5-28.46.08-23716,539-672941.78
'26/05/26284.5284.5272275.5-8.5-2.994.41,2831,7790.723.54-70.60+33.5-37.16.11-16916,776-393612.15
'26/05/25287.5295279.5284-2.5-0.875.415,2924,9661.0715.2-6940+234-4606.25-4416,945-124002.36
'26/05/22272.5286.5269286.5+26+9.986.726,9276,1251.1319.5+1,1050-18.6+1,0866.91+68516,989+954122.43
'26/05/21244260.5244260.5+23.5+9.926.962,6343,4220.776.77+2360+132+3685.85-9516,304+733171.94
'26/05/20245.5247.5227.5237-7.5-3.078.184,2824,7410.910-75.40+37.2-38.25.66+1816,399-312441.49
'26/05/19253.5262240244.5-11-4.318.614,0764,0261.0110.2+60.20-56.2+4.055.72-48516,381+62751.68
'26/05/18261270241255.5-9-3.4115,7629,9930.5814.6-7060-42.6-7495.66+30916,866-322691.59
'26/05/15260273258.5264.5+6.5+2.525.626,2026,6850.9316.5+4910-36.8+4546.6+29716,557+593011.82
'26/05/14255265248258+10+4.036.854,6164,3131.0711.8+393-1+24.7+4176.08+5216,260+282421.49
'26/05/13255270240.5248-10.5-4.0611.410,37419,4200.5326.4-77.50-67.3-1455.86-96216,208-902141.32
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
'26/05/12235258.5230258.5+23.5+1012.17,2646,3931.1417.9+7340+68.6+8026.42+49417,170+1173041.77
'26/05/11242.5245232.5235-1.5-0.635.299,07037,7770.2421.7-1080-147-2555.7+26816,676-151871.12
'26/05/08216236.5213236.5+21.5+1010.910,76517,4910.6224.5+4920-112+3805.74+21916,408+782021.23
'26/05/07208.5220199215+12.5+6.1710.47,1286,9601.0214.9+4870+66.4+5535.24+46016,189+261240.77
'26/05/06193206179202.5+15+814.47,4598,1940.9114.8-2530+175-78.14.73+96215,729+26980.62
'26/05/05183.5189182.5187.5+4+2.183.541,1091,2330.92.05+63.30+68.4+1324.8+4414,767+9720.49
'26/05/04185188182.5183.5-1.5-0.812.971,2192,0510.592.25-26.40+35.2+8.824.09-1314,723+5630.43
'26/04/30186.5193182.5185-1.5-0.85.631,4691,7030.862.75-2030-62.7-2663.8+11714,736-4580.39
'26/04/29182189177.5186.5+5+2.756.341,5041,6500.912.79-88.40+103+14.84+11014,619+6620.42
'26/04/28178183.5177181.5+3.5+1.973.658641,5350.561.57+540-7.87+46.14.09-2914,509+5560.39
'26/04/27182.5183174.5178-3-1.664.71,2932,2200.582.3-78.90+19.9-594.06-1814,538+1510.35
'26/04/24189193178181-7-3.727.982,1174,7630.443.88-239-41-66.8-3474.16+9614,556-11500.34
'26/04/23194.5199.5178188-6.5-3.3411.14,9684,5221.19.41+584-48-38.9+4974.38-38314,460+3610.42
'26/04/22194.5209190.5194.5+1+0.529.566,3177,5420.8412.6-1,108-51+86-1,0733.8+11014,843-8580.39
'26/04/21202207.5190193.5-4.5-2.278.846,3945,1271.2512.6+666-56-18.9+5914.78+18614,733-26660.45
'26/04/20183198183198+18+108.333,7292,9701.267.27+74-116+40.1-1.934.12+36314,547+42920.63
'26/04/17176184176180+3+1.694.521,3431,5210.882.42+296-9-4.63+2834.05-26214,184+6500.35
'26/04/16183.5184.5175177-5-2.755.221,5094,8840.312.69-225-5-31.7-2623.72+214,446-3440.3
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
'26/04/15185189179.5182-1-0.555.193,6433,4321.066.68-200-1-39-2403.76+1514,4440470.33
'26/04/14172185.5168183+14+8.2810.44,2013,6981.147.57+4660+52.4+5183.92+40114,431+6470.33
'26/04/13170.5170.5167169002.071,0019001.111.69+199-9+3.83+1943.42-5214,030-3410.29
'26/04/10176.5177165.5169-7.5-4.256.522,2853,6450.633.87-778-2-169-9493.22+8114,082+5440.31
'26/04/09171.5178170176.5+7+4.134.722,2172,4920.893.87+198-9+154+3433.92+14514,001-13390.28
'26/04/08172176168169.5+1.5+0.894.761,6952,0660.822.9-1580-109-2673.72-5913,840-11540.39
'26/04/07163168.5161168+9+5.664.721,1171,0671.051.86+1750+135+3103.85+313,8990650.47
'26/04/02166166.5159159-5.5-3.344.568151,6420.51.31-138-15+5.21-1483.69-3613,896+2650.47
'26/04/01167168.5161.5164.5+4.5+2.814.381,1932,1040.571.96+171-369-29-2273.8+7813,932-11630.45
'26/03/31166171157160-9-5.338.281,8441,8940.973-145-293-46.4-4843.62-11513,854+54740.53
'26/03/30169169.5164.5169-3.5-2.032.99771,2910.761.63-2850-19.1-3043.68+1713,969+3200.14
'26/03/27167.5175166172.5+4.5+2.685.361,2261,1971.022.1-63-7+76.9+6.924.02+2213,952+7170.12
'26/03/26176176168168-5-2.894.629121,1020.831.55-342-6+19.6-3284.09-1713,930-1100.07
'26/03/25174176.5171.5173+3+1.762.946697860.851.17-67-7-25.9-99.94.48+2413,947+11110.08
'26/03/24173.5174165.5170+2.5+1.495.071,4351,3281.082.44+2510+31.3+2824.54-33013,923000
'26/03/23168172.5166.5167.5-10-5.633.381,7782,0020.893-2830+14.4-2694.3-39214,253000
'26/03/20189190175177.5-9-4.838.041,8452,0140.923.37-125-1+18.7-1074.58-23714,645000
'26/03/19191192.5184186.5-3.5-1.844.471,8233,0420.63.42-396-15+16.8-3944.7-514,882-10900
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
'26/03/18193.5197187.5190+1+0.535.032,1532,6630.814.12+89-8-65.5+15.55.13-40714,887-311090.73
'26/03/17198205187189-6-3.089.234,6954,6481.019.25-235-12+98.7-1485.08+1615,294-981400.92
'26/03/16189.5203189195+9.5+5.127.554,2694,3850.978.39-97.8-5+74.2-28.75.36+15515,278-132381.56
'26/03/13174194172185.5+8.5+4.812.43,3733,0441.116.26-44.8+48+105+1085.55+24515,123-432511.66
'26/03/12178.5184.5175177-1.5-0.845.321,9041,8451.033.4+119+7+110+2365.67-43214,878-392941.98
'26/03/11173.5181173.5178.5+8.5+54.411,8381,8001.023.27-71-6+117+39.55.81+18715,310+103332.18
'26/03/10171176165170+4+2.416.632,8792,5061.154.91-177-2-48.1-2275.9+7915,123+123232.14
'26/03/09166169166166-18-9.781.631,8501,8850.983.08-5420-43.4-5866.14-18215,044-633112.07
'26/03/06180193.5179184+1+0.557.922,5652,6070.984.8-149-106+54-2016.68+9015,226+413742.46
'26/03/05181.5188.5176183+9+5.177.182,3192,6850.864.22-316-12-13.8-3426.92+715,136+63332.2
'26/03/04188189172174-15-7.948.993,7583,8010.996.72-39.9-3+31.6-11.37.29+14715,129-333272.16
'26/03/03199.5205.5186.5189-12-5.979.455,15938,2750.1310-42.4+683-175+4667.3-20414,982-843602.4
'26/03/02210219200201-16-7.378.765,7625,9020.9812.1-311-3-20.7-3357.53-70815,186-54442.92
'26/02/26213.5223.5202217+10+4.8310.48,49934,5760.2518+483+55-25.4+5128.42-3915,894+494492.82
'26/02/25193207191207+18.5+9.818.497,18512,1670.5914.6+2,153+7+7.91+2,1688.06+3915,933+654002.51
'26/02/24178192177.5188.5+9+5.018.085,2298,3650.639.73+2,080+23+195+2,2986.38-15815,894-13352.11
'26/02/23173.5184172179.5+9.5+5.597.064,0857,0830.587.33+1,206-1+42.3+1,2474.35-29316,052+113362.09
'26/02/11168176.5167170+3.5+2.15.712,6624,5880.584.55+3040+1.46+3053.17-12616,345-33251.99
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
'26/02/10163.5168.5163.5166.5+2+1.223.048681,0810.81.44+1990+10.9+2102.92+2616,471-63281.99
'26/02/09164.5166.5160164.5+3.5+2.174.041,2581,9540.642.06+1560+11.8+1682.72-916,445+13342.03
'26/02/06154162.5150.5161+5.5+3.547.721,1911,2320.971.88+3140+10.8+3252.56-3016,45403332.02
'26/02/05159161155155.5-4-2.513.764938500.580.78+110+0.24+11.22.25+516,484-33332.02
'26/02/04155.5159.5155159.5+3+1.922.887381,1520.641.16+430-5.03+37.92.23-816,479-153362.04
'26/02/03155159.5150.5156.5+5.5+3.645.961,0211,4510.71.58+73.90+7.95+81.92.19+3716,487+273512.13
'26/02/02153.5155.5150.5151-3.5-2.273.249211,5820.581.41+780+10.1+88.12.24-216,450+53241.97
'26/01/30161.5161.5153154.5-6-3.745.32,5132,6460.953.91+419-4+2.5+4172.16-28016,452-303191.94
'26/01/29162.5163.5159160.5-1.5-0.932.781,0451,2280.851.68+28.6-3-1.9+23.71.76-5916,732-213492.09
'26/01/28163.5168.5162162-0.5-0.3141,1341,2400.911.86-1210+4.49-1171.82-4216,791-93702.2
'26/01/27167167162.5162.5-3.5-2.112.711,1312,1530.531.85-5-1260-1311.88-2516,833-53792.25
'26/01/26171.5172164166-6-3.494.652,14218,3670.123.56-721-133+1-8531.94-8416,858-313842.28
'26/01/23171.5179.5167172+5+2.997.493,5664,6160.776.21+621-115-4.8+5012.63+6316,942+104152.45
'26/01/22171.5172165.5167-2.5-1.473.831,32511,2560.122.22-386-1230-5092.13+6016,879-104052.4
'26/01/21169.5173164.5169.5005.012,5076,5980.384.25+305-97+6+2142.54+13716,819+114152.47
'26/01/20162175160169.5+7.5+4.639.262,5332,9080.874.3+193-73-5.26+1152.34+13316,682+74042.42
'26/01/19165.5165.5160.5162-3-1.823.031,2521,6130.782.03-47+22+1.62-23.42.11-716,549-473972.4
'26/01/16168.5169.5164.5165-2-1.22.998461,4830.571.41-84-4+0.27-87.72.15-4316,556-174442.68
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
'26/01/15167167.5163167+2+1.212.731,2251,2610.972.02+57.90+0.39+58.32.24-15816,599-294612.78
'26/01/14168.5170.5165165-2.5-1.493.281,3732,5070.552.29-349-2+1.68-3492.08-2416,757+74902.92
'26/01/13165171.5165167.5+4.5+2.763.992,9512,6701.114.97-32-3+2.33-32.72.48-14016,781+224832.88
'26/01/12165.5168.5162163-5-2.983.871,6242,7190.62.68-325-3+0.32-3282.5-5516,921-154612.72
'26/01/09168.5169165168+1+0.62.41,4302,9110.492.39-29.2-2-5.62-36.82.85-3916,976-554762.8
'26/01/08171.5172163167-7.5-4.35.164,6734,8970.957.79-51.3-1-22.2-74.42.88-26417,015-1055313.12
'26/01/07176.5184174174.5-0.5-0.295.713,2313,5840.95.77-52.4-3+7-48.42.97+1217,279-406363.68
'26/01/06181185.5174.5175-6-3.316.083,4646,9200.56.18-306+26-36.8-3173.02-42217,267-676763.91
'26/01/05186.5192181181-5-2.695.914,7555,7220.838.79+22.9-5+21.4+39.33.41+4617,689-1007434.2
'26/01/02187.5193182.5186-1.5-0.85.65,1715,2230.999.73-4720-5.26-4773.4-45317,643+28434.78
'25/12/31184189180187.5+4.5+2.464.925,3746,1400.889.98-18.9-1-21.9-41.83.89+33618,096-208414.65
'25/12/30184184178.5183-3-1.612.962,9503,7000.85.34+2300+5.13+2353.92-27817,760-668614.85
'25/12/29186.5187178186+1+0.544.863,9355,3650.737.2-47+20+1.35-25.63.7+8918,038+29275.14
'25/12/26187190182.5185-0.5-0.274.043,4146,9620.496.35-278+24+36.2-2183.76+9617,949-89255.15
'25/12/24192194184185.5-3-1.595.317,26332,3300.2213.7-786+40-6.65-7523.98+21317,853-89335.23
'25/12/23178.5194177188.5+10.5+5.99.5511,82819,9850.5922.2+164+737+13.7+9144.63-2317,640+49415.33
'25/12/22181.5186.5175.5178+3.5+2.016.39,68617,0000.5717.5-271-1-106-3784.44-7417,663+389375.3
'25/12/19160174.5159.5174.5+15.5+9.759.437,0545,7721.2212+2,2210+36+2,2574.73-34917,737+1588995.07
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
'25/12/18160167159159-3.5-2.154.922,5252,7530.924.1-3060+0.22-3062.53-1718,086-1717414.1
'25/12/17168.5168.5160.5162.5-4-2.44.83,0402,9091.044.97-693-1+4.92-6892.81+22018,103+1969125.04
'25/12/16171173.5162.5166.5-4.5-2.636.434,5508,5530.537.66-2460-0.46-2473.49-28517,883+797164
'25/12/15165.5177163.5171+1.5+0.887.966,7119,2020.7311.5-4510+35.8-4153.73+18118,168+486373.51
'25/12/12159.5172159.5169.5+12+7.627.945,72410,7420.539.47+4-1-1.5+1.54.17+5517,987+405893.27
'25/12/11152164152157.5+6+3.967.923,3793,5100.965.37-243-2-2.35-2474.16+49317,932+295493.06
'25/12/10154155149.5151.5-2-1.33.581,5661,5960.982.37+182-1+19.8+2014.4-24117,439-135202.98
'25/12/09156.5157152153.5-3-1.923.191,2881,8830.681.98+84-1+0.22+83.24.22-1617,680-485333.01
'25/12/08154.5156.5151.5156.5+1+0.643.221,5841,5121.052.44+186-1+2.22+1874.14-25217,696-945813.28
'25/12/05167167153155.5-9.5-5.768.483,6364,6260.795.75+70.30+5.78+763.95-35817,948-2076753.76
'25/12/04167.5168.5162.5165-1.5-0.93.61,8621,6811.113.08+920+1.7+93.73.86-19418,306-228824.82
'25/12/03168172.5165166.5+1+0.64.532,3472,1691.083.95-2170+1.71-2153.49+31118,500-229044.89
'25/12/02169.5171161165.5-3.5-2.075.923,0095,5880.545.01+1370+4.42+1413.67+22018,189+569265.09
'25/12/01179179.5167.5169-14-7.656.566,0755,0161.2110.4-1,4430-21.5-1,4653.36+9917,969-1408704.84
'25/11/28172183168.5183+12+7.028.486,4636,2271.0411.4-8260-35.4-8614.46+56117,870+1061,0105.65
'25/11/27159173.5157171+13+8.2310.45,3544,8131.118.96-3080-8.33-3165.22+2317,309+1599045.22
'25/11/26153.5166152.5158+7+4.648.946,1214,2981.429.86-9510+13.7-9375.52+31717,286+847454.31
'25/11/25154.5157.5148151+2.5+1.686.41,6481,8210.92.5-1550-2.51-1586.43+8416,969-376613.9
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
'25/11/24151.5152.5148148.5-1-0.673.011,2321,3090.941.84-270+1.01-266.58+2916,885+476984.13
'25/11/21152158.5144.5149.5-11-6.858.723,6092,9721.215.44+527-1-0.35+5266.59-8716,856-1416513.86
'25/11/20163163.5153160.5+11.5+7.727.053,7133,4261.085.94-4750+21.9-4536.06-18616,943-167924.67
'25/11/19150150.5144.5149-0.5-0.334.011,9601,8551.062.9+116-1+4.68+1206.62-3317,129+368084.72
'25/11/18158158.5149149.5-10-6.275.963,2222,8571.134.92+1,3900-27.4+1,3636.56-1,01317,162-557724.5
'25/11/17164168.5158.5159.5-2-1.246.192,7022,2461.24.41+2740-4.92+2695.17-35618,175+568274.55
'25/11/14166168159.5161.5-10.5-6.14.943,2023,1811.015.23-242-1+14.8-2284.89-80118,531-217714.16
'25/11/13175.5178.5167172-4-2.276.534,1123,4411.197.08+2310-8.06+2235.23-3619,332+177924.1
'25/11/12173.5183.5172176+6.5+3.836.788,4367,5891.1115-1,517+26+13.3-1,4784.96+25719,368-517754
'25/11/11163.5177163.5169.5+8.5+5.288.397,6745,4871.413.2-250-8.6-33.66.33-42819,111+1648264.32
'25/11/10171.5171.5160161-7.5-4.456.823,4373,9580.875.64+7980-133+6656.3+8319,539-766623.39
'25/11/07169.5170.5165168.5-2-1.173.231,4041,9760.712.36+1880+2+1905.51+5919,456+307383.79
'25/11/06173178168.5170.5-1-0.585.541,5382,9490.522.64-24.40-3.33-27.75.37+14619,397-507083.65
'25/11/05170172.5163.5171.5-4-2.285.133,3893,4430.985.68+1620-4.36+1585.41+34319,251-1247583.94
'25/11/04181.5183172175.5-6-3.316.062,5902,2101.174.59-27-1+10.5-17.55.24+25918,908-538824.66
'25/11/03180183.5177181.5+0.5+0.283.591,6752,1280.793.03-153-1+2.33-1525.13+22118,649-249355.01
'25/10/31177.5185173181+6.5+3.726.883,0933,1510.985.59-106+15+1-905.23+8218,428+519595.2
'25/10/30181183.5174.5174.5-6-3.324.992,8415,2830.545.07+780+1.71+79.75.31+12618,346-199084.95
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
'25/10/29180193.5178.5180.5+4+2.278.57,5267,1691.0513.9-1,6550-11.4-1,6675.25+76318,220+229275.09
'25/10/28180.5183.5170176.5-4-2.227.484,4586,1430.737.82+1,1050-114+9916.84-69617,457-1439055.18
'25/10/27179184173180.5+4+2.276.236,4224,9781.2911.5+59.8+59+22.5+1415.73-8318,153-711,0485.77
'25/10/23195.5197176.5176.5-19.5-9.9510.57,7546,8211.1414.2-407+54-47-4005.71-43518,236-1051,1196.14
'25/10/22205.5216.5190.5196-12-5.7712.514,31810,4791.3728.7-2,023+53-38.4-2,0085.99+1,90918,671-1531,2246.56
'25/10/21208211205208002.887456621.131.55+7+52-63.6-4.627.95-19916,762-311,3778.22
'25/10/20204.5208200208+4+1.963.924774531.050.97-74+54-25.3-45.37.91-10516,961-71,4088.3
'25/10/17200.5204199204002.454233831.10.85-810-1.83-82.87.99-17917,066-41,4158.29
'25/10/16205207.5202204+3+1.492.744214171.010.86+360-5.08+30.98.09-5017,245-171,4198.23
'25/10/15195.5202191201+9+4.695.735895571.061.16+67.50+22+89.58.03-6017,295-321,4368.3
'25/10/14207.5207.5191192-12-5.888.091,5091,2521.212.96+20.10+172+1928.1-50117,355-2441,4688.46
'25/10/13203210203204-10-4.673.279198191.121.88+610-8+537.93-25717,856-981,7129.59
'25/10/09212.5216.5206.5214+7+3.384.831,2229691.262.58+2440+30+2747.93-21118,113+51,8109.99
'25/10/08200207195207+3.5+1.725.91,4631,0271.422.93-1170+119+27.63+15018,324-2721,8059.85
'25/10/07211.5211.5202203.5-11-5.134.431,7941,4371.253.67+610+75+1367.98-22718,174-5202,07711.4
'25/10/03195.5214.5193214.5+19.5+101119,73013,2361.4940.9+2,4370-4.84+2,4327.79+1,36218,401+7252,59714.1
'25/10/02195200188.5195+2+1.045.9610,7569,1791.1720.8-1,5830+101-1,4835.27+25417,039-2721,87211
'25/10/01186196185193+0.5+0.265.7117,66511,9441.4833.6+1,2850-34.7+1,2506.57-43116,785+3292,14412.8
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
'25/09/30181.5192.5174192.5+17.5+1010.69,6356,8211.4117.8-8190+33.5-7865.27-10117,216+2121,81510.5
'25/09/26167.5175160.5175+4+2.348.4814,45910,9001.3324.4+7450-12+7335.96+52417,317+6601,6039.26
'25/09/25168187168171+1+0.5911.227,27416,7761.6349+5920+35.6+6285.17-38616,793+1499435.62
'25/09/24165180162170+4+2.4110.815,14411,0821.3725.9-2,0890+8.95-2,0804.62+1,15617,179-97944.62
'25/09/23178.5180.5162166-1-0.611.120,37913,1141.5534.9+2520-20.4+2326.59+2,87516,023-2158035.01
'25/09/22162167151.5167+15+9.8710.211,0487,6021.4517.7-1860+1.98-1846.3-10813,148+4511,0187.74
'25/09/19144.5152139.5152+13.5+9.759.0312,78710,3401.2418.8-1,1660+9.02-1,1576.44+1,12913,256+1915674.28
'25/09/18131142129138.5+9+6.951012,0998,4451.4316.4+840-0.37+83.67.49+75712,127-783763.1