≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4764 雙鍵 / K線圖(日)

4764 雙鍵

日期: 09/16權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
209202.5+6.5+3.21%5.68%204215203.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3266,818萬441740股/筆208.97.0167.20.1
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)
3727,648萬817456張/筆205.3-5 (-2.41%)

連續漲跌: 連4跌→漲  ( +6.5元 / +3.21%)

財報評分: 最新45分 / 平均44分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 雙鍵2026年現金增資收足股款暨增資基準日 (公告訊息 09/14 15:26)

• 雙鍵2026年現金增資股款催繳公告 (公告訊息 09/08 16:20)

• 10檔抽籤股拼場！漢測潛在獲利257萬最狂　報酬率卻難稱霸 (ETtoday新聞雲 09/07 05:00)

• 抽中1張拚賺7萬！　台股8檔抽籤股申購本周拚場 (ETtoday新聞雲 09/03 06:00)

• 雙鍵國內第二次有擔保轉換公司債之轉換價格調整 (公告訊息 08/28 15:47)

• 雙鍵調整2026年現金增資認股基準日相關事宜 (補充每股發行價格及調整與代收及專戶存儲價款行庫訂約日期) (公告訊息 08/13 14:16)

• 雙鍵董事會決議2026年上半年度不分派股利 (公告訊息 08/12 15:49)

• 代子公司大豐鑫源達化工有限公司公告董事長異動 (公告訊息 08/12 15:49)

• 雙鍵董事會決議通過2026年第2季合併財務報告 (公告訊息 08/12 14:58)

• 快訊／台股收盤跌171點　台積電漲5元至2370 (ETtoday新聞雲 08/07 13:37)

• 雙鍵國內第二次有擔保轉換公司債已依中國證監會發布之「境內企業境外發行證券和上市管理試行辦法」進行備案 (公告訊息 08/06 14:31)

• 雙鍵國內第二次有擔保轉換公司債收足債款 (公告訊息 08/05 19:09)

• 雙鍵調整2026年現金增資認股基準日相關事宜 (公告訊息 08/05 18:30)

• 雙鍵2026年第2季合併財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 15:30)

• 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)

• 雙鍵決議暫停2026年現金增資發行普通股相關作業 (公告訊息 07/30 17:05)

• 係因雙鍵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 07/29 15:48)

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

• 代子公司Double Bond Chemical Global Co., Ltd.及 DBC Group Co., Ltd.公告董事會決議盈餘分配案 (公告訊息 07/23 14:54)

• 雙鍵2026年度現金增資認股基準日相關事宜 (補充每股發行價格) (公告訊息 07/17 16:36)

• 雙鍵國內第二次有擔保轉換公司債之轉換價格及溢價率 (公告訊息 07/16 17:23)

• 雙鍵簽訂發行國內第二次有擔保轉換公司債之代收價款行庫及存儲專戶行庫 (公告訊息 07/16 17:21)

• 【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)

• 雙鍵2026年度現金增資認股基準日相關事宜 (公告訊息 07/09 16:09)

• 代子公司雙鍵化工(上海)有限公司公告董事會決議盈餘分配案 (公告訊息 07/02 14:44)

• 雙鍵董事會選任董事長 (公告訊息 06/25 19:13)

• 雙鍵第五屆薪資報酬委員會委員名單 (公告訊息 06/25 19:12)

• 雙鍵第五屆審計委員會委員名單 (公告訊息 06/25 19:10)

• 雙鍵2026年股東常會全面改選董事當選名單 (公告訊息 06/25 19:05)

• 雙鍵2026年股東常會通過解除新任董事競業禁止之限制 (公告訊息 06/25 19:05)

• 雙鍵2026年股東常會重要決議事項 (公告訊息 06/25 19:04)

• 15檔「抓去關」新名單　飆股南亞明起處置到7／7 (ETtoday新聞雲 06/23 18:01)

4764 雙鍵 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共2,117日
成交價: 209元 (+6.5元/ +3.21%)成交張數: 326張成交金額: 6,818萬元
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99高
近3日新高
連4跌→漲
(+6.5元/ +3.21%)
第300高
近52日新低
第229高
近189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

結算價
209元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年15年20年今年
01/02
~09/16
起算價215226.524022531615540.0544.344.4559.1---105
漲跌價-6-17.5-31-16-107+54+168.95+164.7+164.55+149.9---+104
漲跌幅-2.79%-7.73%-12.9%-7.11%-33.9%+34.8%+422%+372%+370%+254%---+99%
振幅6.05%10.2%17.1%24%56.2%167%835%769%767%577%---262%
成交張數1,1032,0247,0302.5萬13.1萬28.2萬56.4萬56.9萬57.6萬59.7萬---45.1萬
成交金額2.29億4.29億15.6億56.3億373億718億1,054億1,057億1,059億1,070億---947億
週轉率1.21%2.21%7.68%27.3%143%308%616%621%629%652%---493%

* 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
'26/09/16204215203.5209+6.5+3.215.683264410.740.68+11.90+2.83+14.724.9-64,164+421212.91
'26/09/15206.5211.5202202.5-5-2.414.583728170.460.76+6.110-10.2-4.0624.9-224,170-8791.89
'26/09/14211211205.5207.5-7.5-3.492.564045800.70.84+76.20-7.37+68.825.6-434,192-46872.08
'26/09/11214216210215-5.5-2.492.724739170.521.01-4.870-18.5-23.325.6-354,235-11333.14
'26/09/10221225218220.5-6-2.653.094485280.850.99-230-8.71-31.725.6-374,270-291343.14
'26/09/09219.5233.5219.5226.5+8+3.666.416927160.971.56+1000+8.24+10825.6-164,307+111633.78
'26/09/08226.5227217218.5-9.5-4.174.397339330.791.62+1080-8.67+99.425.5-2484,323-191523.52
'26/09/07231.5233227.5228-3.5-1.512.384516370.711.03-40.90+2.91-3825.4-34,571-131713.74
'26/09/04223.5231.5211231.5+14+6.449.431,1681,1601.012.61+1020+7.86+11025.4+194,574+351844.02
'26/09/03239243216217.5-22.5-9.3811.21,9622,1650.914.47+81.2-104-11.1-3425.3-1784,555-531493.27
'26/09/02243.5247236240-7-2.834.451,0201,2420.822.46-1120+4.27-10825.2+944,733-52024.27
'26/09/01239250.5236247+6+2.496.021,6382,5390.654.01-243-104-5.9-35325.2+3214,639+162074.46
'26/08/31245248.5235241-8.5-3.415.411,3064,6380.283.16-1500-10.7-16125.4-974,318-561914.42
'26/08/28231250.5231249.5+21.5+9.438.552,8555,0260.576.94-127+341+33.5+24725.5-674,415+252475.59
'26/08/27236.5240226.5228-5-2.155.791,6862,7300.623.91-2820-29.2-31125.5+484,482-42224.95
'26/08/26212233210.5233+21+9.9110.61,7832,5390.74.03+29.4+259+38.7+32725.7+1544,434+702265.1
'26/08/25205213202212+5.5+2.665.335439430.581.12-20.80-6.9-27.725.6+794,280-291563.64
'26/08/24217220206.5206.5-12.5-5.716.161,0032,7140.372.13-430-10.9-53.925.8-124,201-231854.4
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
'26/08/21211231.5209.5219+8+3.7910.41,8634,7010.44.15-92.90+20.6-72.225.9+4194,213-42084.94
'26/08/20200211196.5211+8+3.947.141,4552,3220.632.93+26.80+8.15+3526+143,794+2122125.59
'26/08/19202210200.5203-3-1.464.618921,9270.461.84-93.9+30+3.02-60.926+353,780000
'26/08/18227227.5203206-19-8.4410.91,8962,7400.694+3050-32.2+27326.1-4573,745000
'26/08/17234.5238224.5225-7-3.025.829522,5290.382.18-72.7-150+0.26-22225.8-1084,202-200
'26/08/14241250223232-13-5.31113,3333,5800.937.81-409+520-8.05+10325.9-764,310-1320.05
'26/08/13252.5256.5243.5245-4.5-1.85.211,3542,6850.53.37-70.50+28.6-41.926.4+134,386-9150.34
'26/08/12240.5258240.5249.5+9+3.747.281,8514,9490.374.63+189+40+56.8+28626.6-1024,373-44240.55
'26/08/11234243.5224240.5+8.5+3.668.411,5242,3910.643.59+1110+36.2+14726.6-754,475+10681.52
'26/08/10235.5239226232-4.5-1.95.52,4853,6010.695.77+500-587+9.69-76.826.4-1834,550-196581.27
'26/08/07259261236.5236.5-26-9.99.332,5594,7330.546.22-135-528-8.12-67125.9+1424,733+1082545.37
'26/08/06260268255262.5+1.5+0.574.981,8553,3980.554.84+259-500-1.7-24226.1+114,591-451463.18
'26/08/05268283260261+2+0.778.881,6502,8950.574.48-83.90+0.07-83.825.7+274,580-1041914.17
'26/08/04261270256259-4-1.525.321,7195,3350.324.51-235+77-0.93-15925.8-14,553-142956.48
'26/08/03261.5278259263+3+1.157.312,1704,0530.545.82-333+119-9.6-22426+634,554+233096.79
'26/07/31260260253.5260+23.5+9.942.759602,7590.352.48-20.60-16.4-3726.3+1524,491+12866.37
'26/07/30228268228236.5-16.5-6.5215.84,3514,4440.9810.9+159+500-17.5+64126.3-4224,339+102856.57
'26/07/29281284253253-28-9.96113,1358,5450.378.27-3070-86.1-39326-3294,761-152755.78
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
'26/07/28277.5303274281-13.5-4.589.854,3357,4030.5912.6+227+500-14.4+71226.2-3775,090+1272905.7
'26/07/27281.5301272294.5+15+5.3710.42,3785,1070.476.87-147+500+1.56+35525.9-2315,467+591632.98
'26/07/24297.5320.5279.5279.5-30-9.6913.23,49213,6800.2610.6-469+560-6.2+85.126.1-2895,698+1041041.83
'26/07/23293.5316.5282.5309.5+19+6.5411.72,8725,4990.528.8+0.32+650+5.66+65626.6-445,987000
'26/07/22319.5322290290.5-2.5-0.8510.92,2623,1530.726.93+1090-14.9+94.526.6-466,031000
'26/07/21272.5293270.5293+26.5+9.948.442,2025,0430.446.35-350+423+6.87+79.826.6+1056,077000
'26/07/20283287.5266.5266.5-29.5-9.977.093,9135,2640.7410.6+111+795-5.28+90027-1,1275,972-4200
'26/07/17300313296296-32.5-9.895.182,3304,2690.557.01+71.10-32.4+38.726.9-6897,099-65420.59
'26/07/16355374328.5328.5-36-9.8812.57,0097,7540.924.6-1580-44.4-20227.1-5907,788-241071.37
'26/07/15341.5364.5320.5364.5+33+9.9513.36,7329,6620.723.5+94.80+42.7+13727.4+6828,378+501311.56
'26/07/14298.5332.5288.5331.5+29+9.5914.55,6128,3320.6717.7+321+859+8.18+1,18827.6-2367,696-7811.05
'26/07/13320340302.5302.5-33.5-9.9711.22,73323,6880.128.56-3180+18.2-30027.1-1747,932+19881.11
'26/07/09320347.5310336+20+6.3311.94,6077,3140.6315.3-148+101+1.8-45.727.4+4368,106+29690.85
'26/07/08293326.5267.5316+19+6.419.95,71628,2170.216.7-800+883-32.1+51.227.6+917,670+36400.52
'26/07/07309.5323295297-11-3.579.099221,2760.722.83-640-0.44-64.428.2+127,579-340.05
'26/07/06301309.5301308+8+2.672.834297610.561.31+2000+2028.3+17,567+170.09
'26/07/03303.5307298300-3.5-1.152.972854420.650.86-440+7.88-36.128.3-137,566060.08
'26/07/02295306295303.5+2.5+0.833.652584460.580.78-3.890+1-2.8928.4-277,579-960.08
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
'26/07/01305308294.5301004.494005960.671.21+270-2+2528.4-157,606-1150.2
'26/06/30292305.5291.5301+18.5+6.554.964716680.711.4+250+7+3228.5-127,621-10160.21
'26/06/29285294279282.5+7+2.545.444166580.631.19+63.90-52+1228.5-407,633-2260.34
'26/06/26292.5292.5273275.5-27.5-9.086.441,2581,6520.763.55+1490+5.56+15528.4-3137,673+8280.36
'26/06/25324325.5291303-18-5.6110.71,4962,0020.754.52+2230+7.23+23028.2-2807,986-47200.25
'26/06/24333335318321-25.5-7.364.911,1081,4680.753.6-1020-39.2-14128-378,266-24670.81
'26/06/23333365329346.5+14.5+4.3710.85,3704,8521.1119+9810+14+99528.1-1818,303+57911.1
'26/06/22330349322.5332-6.5-1.927.832,8315,7220.499.4-406+100-8.9-31527+1758,484-11340.4
'26/06/18319347.5317338.5+22.5+7.129.654,6925,1100.9215.9+9970+29.9+1,02727.5-5018,309+10450.54
'26/06/17296322.5292.5316+10.5+3.449.824,1283,8881.0612.7-4350+1.9-43326.2+3998,812-4350.4
'26/06/16284305.5279.5305.5+27.5+9.899.353,0203,6820.828.97-3880+43.7-34426.6+7598,413+31390.46
'26/06/15271.5284.5267.5278+15+5.76.461,7121,6481.044.74-1890+0.86-18826.9+3517,654-780.1
'26/06/12283283261.5263+5.5+2.148.351,6841,7380.974.59-3220+13-30927.2+1687,303-3150.21
'26/06/11258270238257.5-0.5-0.1912.41,7713,0410.584.46+4090+30.9+44027.6-2337,1350180.25
'26/06/10271278255.5258-13.5-4.978.291,5013,3520.454.02+2080-51.3+15727.1-2997,368+9180.24
'26/06/09271.5281266.5271.5+1+0.375.361,4183,8220.373.86-42.10-9.93-5226.8-1107,667-890.12
'26/06/08254278254270.5-11.5-4.088.511,5661,8900.834.11+36.3+102-25.5+11326.8-1997,777-11170.22
'26/06/05282286261282-4-1.48.742,1802,7680.795.96+4640-4.81+45926.7-3487,976+5280.35
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
'26/06/04290302286286-9.5-3.215.411,4595,9120.254.27-1350+1.12-13426.2-78,324-2230.28
'26/06/03290300.5275295.5-6.5-2.158.444,3724,4760.9812.6-699+419-13.3-29326.2+218,331-14250.3
'26/06/02315340290302-18-5.6215.63,83013,2790.2912.1-366+145+1.44-22026.9+2318,310+26390.47
'26/06/01310335305320+14.5+4.759.822,4094,2580.577.64-231+102-0.23-12927.3+2948,079+3130.16
'26/05/29314317.5282.5305.5-6.5-2.0811.24,5619,3630.4913.7-528+284+1.2-24327.6+3017,785-4100.13
'26/05/28328333.5309312-9-2.87.632,7082,8720.948.74-62+309-2.25+24528.2+1297,4840140.19
'26/05/27349.5355319321-17-5.0310.73,1033,4330.910.4-686+290+3.93-39228.2+577,355-5140.19
'26/05/26366366.5330338-14-3.9810.43,2023,5930.8911-686+255-16.6-44829+1367,298-8190.26
'26/05/25326352318352+32+1010.63,2064,5620.711+1060+41+14729.8-1447,162+17270.38
'26/05/22325338.5308.5320009.383,7394,1050.9112.1-6570+6.03-65129.7+4537,306+1100.14
'26/05/21362363307.5320-10-3.0316.86,0965,7181.0720.8-8510-65-91630.3+1,3986,853-590.13
'26/05/20315334.5315330+25.5+8.376.48258910.932.73-60.10+1-59.131.3+595,455+10140.26
'26/05/19300306291304.5+4.5+1.553734670.81.12-700+14-5631.4+295,396040.07
'26/05/18285300275300+8.5+2.928.585796150.941.64+750+28.9+10431.4-2645,367040.07
'26/05/15314314285291.5-18.5-5.979.354446340.71.32+550-25+3031.3-1175,631-140.07
'26/05/14317317305310-5-1.593.813264880.671.01+360+4+4031.3-555,748-550.09
'26/05/13317317300.5315-9.5-2.935.086727080.952.08+670+33.2+10031.2-2505,803-5100.17
'26/05/12337337318.5324.5+3.5+1.095.763284120.81.06+220+6+2831.1-1016,0530150.25
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
'26/05/11307328.5307321-19-5.596.325877200.821.87+890-15.4+73.631.1-1496,154-22150.24
'26/05/08350.5350.5330340+10+3.036.214256200.681.43+46.70-1+45.731-896,303-89370.59
'26/05/07323350.5323330-12-3.518.048898521.042.99+460-1+4531-2196,392-1521261.97
'26/05/06334342325342+31+9.975.473,7082,8521.312.6-4160-116-53230.9+1,6756,611+2762784.21
'26/05/05283.5311283.5311+27.5+9.79.75918340.711.79+280+35+6331.4-424,936020.04
'26/05/04283.5283.5278283.5+25.5+9.882.135317120.751.5+90+6.14+15.131.4-904,978-220.04
'26/04/30256.5267.5249.5258+11+4.457.296739000.751.73+29.10-38-8.9531.4-515,068+240.08
'26/04/29229255226.5247+10+4.22128109520.851.97+1030-53+5031.4-185,119020.04
'26/04/28228239.5228237+19+8.725.286718780.761.58-790+21.8-57.231.3-215,137+120.04
'26/04/27199218.5190218+19+9.5514.31,0731,1200.962.23+3100+79+38931.4-1705,158+110.02
'26/04/24203210.5179.51990015.68761,0050.871.69+3.5-14-46.6-57.131-2615,328000
'26/04/23218218199199-22-9.958.61,3971,3741.022.83-3-16-125-14431.1-5635,589000
'26/04/22249.5249.5220.5222-22.5-9.211.91,1701,1591.012.68-155-17+43-12931.1-4176,152000
'26/04/21254256230244.5+11+4.7111.19461,0410.912.3+48.8-19-7+22.831.3-2526,569000
'26/04/20233.5233.5233.5233.5+21+9.8808467231.171.98-261-19-17.8-29831.2+1896,821-1600
'26/04/17197212.5197212.5+19+9.828.011,4831,7520.853.09+165-3+1+16331.6+1426,632-75160.24
'26/04/16190195185193.5-2-1.025.121,6361,7290.953.11+231-2+4.4+23331.5+46,490-73911.4
'26/04/15187205177195.5+8+4.2714.913,01710,3891.2525.5+3,2940-321+2,97431.3-1336,486+61642.53
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
'26/04/14187.5187.5187.5187.5+17+9.9701,2487781.62.34-140+234+22027.3+1586,619+51582.39
'26/04/13158.5170.5157170.5+15.5+108.714,7602,7751.727.99+622-3+57+67627.3+3896,461+271532.37
'26/04/10151.5156143.5155+5.5+3.688.368,8896,5221.3613.4+42-1+62.3+10326.6-7976,072+21262.08
'26/04/09143149.5136149.5+13.5+9.939.935,9154,1041.448.61+481-3+270+74826.5+1966,869+121241.81
'26/04/08129.5136128.5136+12+9.686.052,8131,5421.823.79+4490+50.4+49925.9+1836,606+31131.71
'26/04/07127132.5123124+3+2.487.852,2622,1621.052.89-4100+9.7-40025.4+2386,423+61101.71
'26/04/02126129120121-4.5-3.597.172,0501,7121.22.55+2150-28.8+18625.9+426,185+171041.68
'26/04/01122.5128.5120125.5+8.5+7.267.262,5472,6650.963.19-386-1+79.4-30825.7+4406,143-1871.42
'26/03/31128131114.5117-10-7.87133,8532,8831.344.65+1,0160+2.61+1,01926.1-4745,703-14881.54
'26/03/30129133.5126.5127-6-4.515.261,2661,2331.031.63-880-7.79-95.824.9+446,177+171021.65
'26/03/27128.5134127.5133+4+3.15.042,1401,7081.252.81-2850+9.91-27525+4506,133+2851.39
'26/03/26131136127129-1.5-1.156.92,4212,0741.173.18-282-1+19.2-26425.4+145,683-3831.46
'26/03/25132135130130.5+1.5+1.163.881,8581,8840.992.45-2290+7.02-22225.7-105,6690861.52
'26/03/24139139126.5129-6.5-4.89.233,5152,9031.214.6+6940-16.9+67726-2195,679-50861.51
'26/03/23139145.5133.5135.5-8-5.578.363,3013,2001.034.6+7790-10.1+76825.2-1385,898-1091362.31
'26/03/20162162142143.5-14-8.8912.75,5665,0971.098.21-470-1-60.2-53124.1+256,036-42454.06
'26/03/19152.5163151157.5+2.5+1.617.744,1843,5491.186.59+179-1+21.1+19924.6+4976,011+332494.14
'26/03/18153158.5151155+2+1.314.94,1213,5721.156.35-540+10.8-43.224.4+535,514-72163.92
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
'26/03/17160164.5149153-6-3.779.756,8226,1291.1110.6+4910+3.52+49424.5-6145,461-392234.08
'26/03/16168.5175156.5159-3-1.8511.410,7698,6021.2517.6-7120-16.4-72824+4606,075-142624.31
'26/03/13160.5165152162-1.5-0.927.9511,7748,4601.3918.7-54.20+29.7-24.524.8+5275,615-1102764.92
'26/03/12154.5163.5150163.5+14.5+9.739.066,6934,2891.5610.6-53-1-2.74-56.724.9+725,088+933867.59
'26/03/11138149138149+13.5+9.968.124,0502,5861.575.92+3720+51.6+42424.9+6375,016+1452935.84
'26/03/10135141129135.5+5.5+4.239.237,6985,9621.2910.4-8650+11.4-85424.9+3234,379-61483.38
'26/03/09130130130130-14-9.7209088771.041.18-3.90-6.29-10.225.9-544,056-1151543.8
'26/03/06129144126.5144+13+9.9213.48,9115,1271.7412.5+1,136-2+11.9+1,14625.9+2634,110+1462696.55
'26/03/05127.5133.5120131+9.5+7.8211.14,3313,6201.25.55-695-4+14.2-68524.6+4903,847+231233.2
'26/03/04119129.5115.5121.5-3.5-2.811.22,7542,2451.233.38+230-1-1.42+22725.4-3093,357-11002.98
'26/03/03135.5138.5123125-7.5-5.6611.73,3823,4020.994.38-200-0.94-2125.1-1173,666-441012.76
'26/03/02130141129132.5-3-2.218.863,6583,4541.064.94+137-1+1+13725.1+733,783-91453.83
'26/02/26136.5144133135.5008.127,8956,0261.3110.9-1,1970-10.3-1,20725-1483,710-391544.15
'26/02/25128.5135.5125135.5+12+9.728.57,6595,2871.4510.2+1,772-1+1.81+1,77326.4+193,858+661935
'26/02/24119123.5119123.5+11+9.7841,4058021.751.72+365-2+1.58+36524.3-1283,839+341273.31
'26/02/23103112.5102.5112.5+10+9.769.761,4589921.471.61-390+6.25-32.823.9+1953,967+8932.34
'26/02/11100.5105.599102.5+1.5+1.496.441,3561,1371.191.38+180+4.5+22.523.9+613,781-5852.25
'26/02/10103.5103.599.8101-2-1.943.597908390.940.8+1630+1.98+16523.9+63,720-21902.42
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
'26/02/09105106103103002.917277101.020.76-850+0.03-8523.7+513,714-21112.99
'26/02/06107107100.5103-6-5.55.961,1919921.21.23+2810-2.1+27823.8-3333,663-301133.08
'26/02/05117.5117.5107.5109-8.5-7.238.511,8401,6011.152.04-4560-1.03-45723.5+103,996-141433.58
'26/02/04111.5120109.5117.5+6+5.389.421,6911,3541.251.97+3370+0.57+33824-1173,986+191573.94
'26/02/03113114.5108.5111.5-0.5-0.455.369761,2970.751.09-10+1.52+0.5223.7-874,103-71383.36
'26/02/02113116.5108.5112-5-4.276.841,5731,5581.011.76+1170-0.4+11723.6-1734,190-41453.46
'26/01/30124.5131.5116.5117-3.5-2.912.44,0883,7331.15.03-197-2-0.63-20023.5-114,363-41493.42
'26/01/29128128116.5120.5-4.5-3.69.22,0571,5671.312.5-289-1+0.31-29023.6+1934,374-161533.5
'26/01/28121126119125+5+4.175.832,1172,0951.012.61+810-1.04+8024-264,181-141694.04
'26/01/27118120.5116.5120+1.5+1.273.389958331.191.18+121+1-0.34+12223.9+434,207+71834.35
'26/01/26118123116118.5005.911,2671,0841.171.51-1520+0.96-15123.7+844,164+41764.23
'26/01/23119120113118.5+2+1.726.011,6251,8330.891.89+151+22+0.03+17323.9+1684,080+191724.22
'26/01/22121.5124.5116.5116.5-2.5-2.16.721,6681,4471.152.01-46.2+21-0.89-26.123.7-2093,912+171533.91
'26/01/21126126116119-8.5-6.677.841,6312,1110.771.97-66+23-0.93-43.923.8-2134,121-221363.3
'26/01/20129130.5126127.5-2.5-1.923.461,2431,3350.931.59-93.8+24-1.02-70.923.9+444,334-71583.65
'26/01/19127134.5122130+1+0.789.693,0422,8371.073.87-123+25-8.7-10724+4164,290-21653.85
'26/01/16134.5139124129-4-3.0111.36,2124,8131.298.12-2770-33.7-31124.1-3553,874-951674.31
'26/01/15121133117133+12+9.9213.24,2263,3891.255.41+370+32.8+69.924.4+4224,229+842626.2
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
'26/01/14122.5123119121003.311,1511,1271.021.3900-0.16-0.1624.4-733,807-31784.68
'26/01/13119126118121-1.5-1.226.532,3562,1021.122.86-400+2.24-37.824.4-43,880+171814.66
'26/01/12128128119122.5-8.5-6.496.874,4283,8151.165.45-6000-1-60124.4-7513,884-281644.22
'26/01/09123131.5120131+8.5+6.949.393,6873,7540.984.68-4740-0.71-47525+2994,635+21924.14
'26/01/08132.5132.5122122.5-9-6.847.982,5992,5001.043.29-2290-13.1-24225.6-104,336-711904.38
'26/01/07134.5142130131.5+2+1.549.277,7865,6551.3810.6-5990+4.81-59425.8+1134,346+52616.01
'26/01/06130.5139126129.5+2.5+1.9710.26,5775,2951.248.67-3720-14.7-38726.5-5204,233-882566.05
'26/01/05123.5127123.5127+11.5+9.963.032,7821,5731.773.51+4590-19.6+43927-2264,753+1253447.24
'26/01/02107115.5107115.5+10.5+108.12,7771,9301.443.17+4320+29.5+46126.4+2824,979+692194.4
'25/12/31103.5105.5101.5105+1+0.963.851,9211,9350.991.99-32.10-0.66-32.825.9+2204,697+41503.19
'25/12/30112.5113103.5104-10.5-9.178.33,6813,2131.153.9+2780+1.21+27926-4744,477-1561463.26
'25/12/29116119106114.5-3-2.5511.14,7323,5561.335.33+2460+1.34+24725.6-3624,951-473026.1
'25/12/26117.5118113.5117.5+1.5+1.293.882,2751,8061.262.65+1570+1+15825.3-555,313-533496.57
'25/12/24114119113116+2+1.755.264,2473,3531.274.9-2570+1-25625.1+3325,368+784027.49
'25/12/23114120112114-1.5-1.36.935,2243,9691.326.07-6360-109-74525.3+3815,036-313246.43
'25/12/22114.5117110115.5-1-0.866.016,7555,8701.157.69-6380+16.6-62226+3674,655-1143557.63
'25/12/19110.5116.5108.5116.5+10.5+9.917.558,0488,8460.919.17+6410+78.5+71926.8+4654,288+20046910.9
'25/12/18106109101.5106-1.5-1.46.989,7096,0781.610.2+8470-2.46+84526-5303,823-592697.04
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
'25/12/1798.7107.597107.5+9.4+9.5810.75,8484,1691.46.13-3480-28.6-37724.9+1,4284,353+1233287.54
'25/12/16106108.598.198.1-10.9-109.546,2593,8371.636.42+4060+5.85+41225.3-7152,925-2192057.01
'25/12/1598.910996.1109+9.5+9.55135,6585,4161.045.88-1590+22.9-13624.8+3523,640+29942411.6
'25/12/1292.210190.499.5+7.3+7.9211.54,1854,4500.944-1000-4.42-10424.9+3723,288+381253.8
'25/12/119098.48992.2+2.7+3.0210.56,9267,6030.916.61+7620+21.7+78425-372,916-12872.98
'25/12/1081.989.881.989.5+7.8+9.559.675,8614,9441.195.2+3390+11.8+35124.1+1,1112,953+32993.35
'25/12/0976.181.771.981.7+7.4+9.9613.21,8862,5310.751.48+840-1.66+82.323.7+4421,842+18673.64
'25/12/0874.977.873.674.3-1.4-1.855.551,0861,0581.030.82-440+12.5-31.523.6-1461,400-3493.5
'25/12/057178.47175.7+4.4+6.1710.43,0173,0810.982.32+2790+1.52+28123.7+4361,546+16523.36
'25/12/0471.875.170.571.3-1.4-1.936.338518910.960.62-130+1-1223.4+661,110-6363.24
'25/12/0372.474.769.272.7+0.4+0.557.611,3691,1651.180.98+60+2.39+8.3923.4+361,044+8424.02
'25/12/0268.772.766.972.3+6.2+9.388.772,4202,9280.831.71-1890-32.7-22223.4+1551,008+19343.37
'25/12/0161.766.161.766.1+6+9.987.325695221.090.37-470-12.7-59.723.5+36853+2151.76
'25/11/2860.16259.560.1+0.3+0.54.183103260.950.19-6700-6723.6+288170131.59
'25/11/2762.563.15859.8-1.4-2.298.331,0769731.110.66-1090+8.29-10123.6+20789-5131.65
'25/11/2661.261.261.261.2+5.5+9.8702611931.350.16+13.30+0.46+13.823.7+21769+3182.34
'25/11/2552.955.751.855.7+5+9.867.692562031.260.14+120+21.2+33.223.7+23748+7152.01
'25/11/2453.553.748.8550.7-1.8-3.439.246445781.110.32+1420-286-14423.7+33725-381.1
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
'25/11/2154.454.851.152.5-2.4-4.376.742592581.010.14+51.30+5+56.323.6-17692+4111.59
'25/11/2058.258.353.854.9-0.3-0.548.154333981.090.24+100-4+623.5-30709070.99
'25/11/1957.461.554.755.2-2.2-3.8311.86065631.080.35-33.90+2-31.923.5-36739-3070.95
'25/11/186262.857.457.4-6.3-9.898.489108951.020.53+130-2+1123.6-10775-8374.77
'25/11/1771.87363.763.7-7-9.913.21,4191,3381.060.93-76.90+2.99-73.923.6-16785+32455.73
'25/11/1472.975.568.970.7+2+2.919.612,9882,3081.292.18+270-167-14023.6+73801+6131.62
'25/11/1362.168.76168.7+6.2+9.9212.37764521.720.51+250-26.7-1.7323.5+119728+170.96
'25/11/1265.165.462.562.5-1.7-2.654.521471690.870.09+20-28-2623.5-10609060.99
'25/11/1162.366.561.364.2+0.6+0.948.181781501.190.11+30+14+1723.5-38619-460.97
'25/11/1066.266.263.163.6-6.3-9.014.432872691.070.18+180-40-2223.5-44657-2101.52
'25/11/07717169.569.9-1.9-2.652.0977780.990.05+200+223.5-1701-53121.71
'25/11/06727371.571.8+1.1+1.562.122141771.210.15+110+122+13323.5-41702-7659.26
'25/11/0566.570.766.570.7+3.6+5.376.262292540.90.16+80+130+13823.5-32743-64729.69
'25/11/04717266.567.1-3.9-5.497.752692551.050.1800+9+923.5-46775-1813617.5
'25/11/0373.574.270.171-2.5-3.45.581901950.970.14+20+30+3223.5-32821-1715418.8
'25/10/3172.274.571.973.5+2+2.83.642982941.010.22+100-49-3923.5+12853-2217120
'25/10/3075.575.571.571.5-4.5-5.925.263482791.250.26+50+131+13623.4-81841-2419322.9
'25/10/29818174.376-4.5-5.598.326517130.910.5+0.440+41+41.423.4-82922-3321723.5
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
'25/10/2878.38178.380.5+3.9+5.093.529227651.20.74-10+133+13223.4+891,004+8925024.9
'25/10/2774.576.674.576.6+6.9+9.93.016994281.630.53-50+186+18123.4+77915+7116117.6
'25/10/2363.769.763.769.7+6.3+9.949.461,5721,8650.841.08+380+1.47+39.523.4+271838+849010.7
'25/10/2260.465.458.463.4+3.9+6.5511.81,9792,8490.691.26-230+2.46-20.523.4+81567+661.06
'25/10/2159.559.55559.5+5.4+9.988.321,8391,0691.721.08+1200+1223.4+356486000
'25/10/2054.154.154.154.1+4.9+9.960143891.610.0823.40130000
'25/10/1749.249.249.249.2+4.45+9.94052600.870.0323.4+1130000
'25/10/1641.344.7541.344.75+4.05+9.958.4889940.950.04+0.8100+0.8123.4+12129000
'25/10/154141.4540.540.7-0.3-0.732.3230281.070.01-8.300-8.323.40117000
'25/10/14424240.7541-0.4-0.973.0224250.970.01000023.40117000
'25/10/1341.541.54041.4+0.6+1.473.68680.77000023.40117000
'25/10/0940.640.839.6540.8+0.4+0.992.8532201.590.01-900-923.40117000
'25/10/0840.140.939.940.4-0.45-1.12.4514141.010.01+300+323.40117000
'25/10/0741.341.34040.85-0.15-0.373.1718210.860.01000023.4-2117000
'25/10/0341414141000741.75-100-123.40119000
'25/10/0240.841.140.641+0.2+0.491.2325141.790.01-200-223.40119000
'25/10/0140.840.840.840.8-0.2-0.4901281.5+1000+1023.40119000
'25/09/3040.754140.541001.2217111.550.01-100-123.40119000
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
'25/09/2640.64140.641+0.2+0.490.9818151.230.01+700+723.4+2119000
'25/09/2541.441.440.840.8-0.4-0.971.468110.69-100-123.40117000
'25/09/2440.841.240.741.2-0.2-0.481.2116101.60.01+100+123.40117000
'25/09/2341.141.54141.4+0.15+0.361.2127201.350.01+110-1+1023.4-6117000
'25/09/2241.541.541.2541.25-0.25-0.60.614121.170.01-200-223.4-1123000
'25/09/1940.1541.840.1541.5+0.8+1.974.0516220.740.0100-1-123.4-1124000
'25/09/1840.140.740.140.7+0.65+1.621.510130.75+100+123.4+2125000