≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4722 國精化 (還原股價) / K線圖(日)

4722 國精化

日期: 11/10權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
142135+7+5.19%7.04%148148138.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6529,312萬5301.23張/筆142.84.2251.640.59
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)
1,0491.39億9931.06張/筆132.2+7 (+5.47%)

連續漲跌: 連2漲  ( +14元 / +10.94%)

財報評分: 最新30分 / 平均40分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 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 11/09 15:47)

• 國精化受邀參加寬量國際主辦之「20th QIC CEO Week」，說明國精化之營運概況、財務及業務相關資訊。 (公告訊息 10/08 16:53)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 台積電追平史上最高收盤價2510元！　台股漲413點收48353 (ETtoday新聞雲 10/01 13:35)

• 代重要子公司江門國精合成材料有限公司公告財務主管及會計主管異動 (公告訊息 09/30 13:40)

• 【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)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4722 國精化 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共6,123日｜股價已還原
成交價: 142元 (+7元/ +5.19%)成交張數: 652張成交金額: 9,312萬元
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274高
近3日新高
連2漲
(+14元/ +10.9%)
第1315高
近6日新低
第501高
近2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
142元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/10
起算價14215318721621525716043.632.538.119.99.473.76187
漲跌價0-11-45-73.5-73-115-18.4+98.4+110+104+115+126+131-44.8
漲跌幅0%-7.19%-24.1%-34.1%-34%-44.9%-11.5%+226%+337%+273%+578%+1326%+3493%-24%
振幅17.6%24.2%37.4%45%56.3%73.3%118%621%861%745%1479%3197%8250%101%
成交張數2,3714,9358,4621.72萬6.42萬20.9萬60萬138萬143萬155萬210萬323萬380萬44.1萬
成交金額3.18億7.03億12.9億30.8億129億498億1,212億2,077億2,098億2,151億2,340億2,669億2,788億941億
週轉率2.31%4.8%8.23%16.7%62.4%203%583%1343%1389%1512%2048%3138%3693%430%

* 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
'26/11/10148148138142+7+5.197.046525301.230.93
'26/11/09123138123135+7+5.4712.11,0499931.061.39+2850-12.4+2724.22-1766,194+4290.47
'26/11/06128128128128-14-9.8606709880.680.86+7.250-0.69+6.563.95-7646,3700250.39
'26/11/05152153142142-13-8.397.11,1661,2050.971.7+1020-18.3+83.43.94-3527,134-1250.35
'26/11/04154160148155+2+1.317.841,3981,2471.122.15-1400+14.8-1263.78+17,486-21260.35
'26/11/03166168153153-16.5-9.738.851,4291,3671.052.26+2390-532-2933.87-5157,485+7470.63
'26/11/02162173162170+0.5+0.36.85074861.040.85+1040-4.17+1003.6-858,000-2400.5
'26/10/30175175166169-14-7.654.929121,2320.741.54-2090-6.61-2163.55-668,085-2420.52
'26/10/29190190182183-6.5-3.434.223551,0760.330.65-190-5.35-24.33.76-578,151+3440.54
'26/10/28190193187190+2.5+1.343.213243800.850.61+7.660-28.3-20.73.77+118,208-2410.5
'26/10/27190191186187+0.5+0.272.413684810.760.69+74.60-24.3+50.33.77-278,197+7430.52
'26/10/22196197185186-8-4.116.175931,2400.481.12-770-11-883.87-578,224-1360.44
'26/10/21195198194194+5+2.642.113634820.750.71+16.50-7.87+8.653.9108,281-1370.45
'26/10/20192196190190-4-2.073.366058610.71.16+83.90+7.27+91.13.9-1228,281-6380.46
'26/10/19192194189194-4.5-2.272.786831,1460.61.31+400-9.12+30.93.9-668,403-11440.52
'26/10/16204206198198-4.5-2.224.29091,0850.841.84+14.40-17.1-2.763.88-858,469-12550.65
'26/10/15206208201202-12-5.593.51,4522,0780.73.03+1020-11.9+89.63.84-4548,554-6670.78
'26/10/14209220209214+8+3.875.331,4321,7920.83.09-40.10+2.82-37.33.81-2039,008+1730.81
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
'26/10/13210214203206-7-3.285.151,2791,6990.752.69+48.80-32.7+16.13.82-1219,211-16720.78
'26/10/12213214208214-2-0.933.021,0281,3070.792.2+5.670-33.2-27.63.83-379,332-5880.94
'26/10/08222223213216-8.5-3.794.461,7533,4520.513.8-2930-34.5-3283.74-7109,369-20930.99
'26/10/07218232218224+4+1.825.912,8373,6600.786.41-2130+51.4-1623.84-310,079-21131.12
'26/10/06223227216220-4-1.794.691,66122,8540.073.67-1640+16.7-1474.01+6310,082-81151.14
'26/10/05239244218224-6-2.6111.36,4816,8510.9514.8+83.20+39.8+1234.41+16010,019-1841231.23
'26/10/02212230210230+20.5+9.799.794,5984,1491.1110.2-4300+67.3-3634.19+1819,859+2423073.11
'26/10/01196210194210+19+9.977.872,2742,3660.964.61-1340+45.5-88.74.5+209,678+19650.67
'26/09/30193197190190+0.5+0.263.686486850.951.25+15.10-22.5-7.424.71-799,658-1460.48
'26/09/29184194184190+6+3.265.716337300.871.2+1280+23.3+1514.72+29,737+1470.48
'26/09/24190192182184-5-2.654.767681,3790.561.43+210-5.57+15.54.62-1229,735+2460.47
'26/09/23192194189189-0.5-0.262.373614470.810.69+55.60-0.81+54.84.64-139,8570440.45
'26/09/22192196188190-1.5-0.793.934979440.530.95+8.260-7.71+0.554.68-379,8700440.45
'26/09/21190194184191+1.5+0.795.541,3011,2151.072.48+1580+11+1694.69-479,907-54440.44
'26/09/18185190182190+6.5+3.553.831,7927142.513.37+1780-0.2+1784.05-1289,954+23980.98
'26/09/17190190180183-4-2.145.088381,3070.641.55+35.80-8.59+27.23.82-9210,082-7750.74
'26/09/16186192186187+2+1.083.246316101.031.19+68.5+7+2.39+77.93.77-13510,174+3820.81
'26/09/15186196182185-5-2.637.111,2441,3110.952.35-243-16+0.12-2593.57-1610,309+9790.77
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
'26/09/14182192177190+6+3.268.159369141.021.73-14.90-5.56-20.53.72-1110,325-24700.68
'26/09/11180194178184-2-1.088.69391,0760.871.73-61.10+11.2-49.84.02+6210,336+4940.91
'26/09/10196196186186-7-3.635.448791,0320.851.65+80-5-17.7+57.34.12-25310,274-2900.88
'26/09/09194196190193002.594678970.520.9+30+28-5.05+534.04-8810,527+1920.87
'26/09/08202202190193-7-3.55.751,1301,4550.782.2-110-18.3-29.24.08-18610,615-1910.86
'26/09/07206206200200-0.5-0.253.245975621.061.2+32-1-23.3+7.724.06-15910,8010920.85
'26/09/04202202194200+5+2.563.843927050.560.78+79.8-1+9.64+88.44.04-9710,9600920.84
'26/09/03204208196196-6-2.985.965127700.661.03-21.70-13.4-35.13.96-7111,057-5920.83
'26/09/02208210201202-6.5-3.124.095159080.571.05-1040-11.3-1153.97+5711,128-19970.87
'26/09/01208218208208004.817651,6020.481.61+1380-1.84+1364.06-22011,071+21161.05
'26/08/31210217206208-5.5-2.584.924708540.550.99+0.640-11-10.43.87-811,29101141.01
'26/08/28216218212214+0.5+0.232.825491,5270.361.18+1150-18.3+96.93.86-10111,299+21141.01
'26/08/27215219212213+2+0.953.086301,5000.421.36+98.80-27.5+71.33.72-6411,400-11120.98
'26/08/26208218206211+6+2.936.17989560.831.69+94.50+39.2+1343.64+7211,464+11130.99
'26/08/25202205194205+2.5+1.235.434635660.820.93+910-11+803.48-811,392+41120.98
'26/08/24204206202202-3.5-1.72.433641,0140.360.74-82.50-13-95.53.23+511,400-31080.95
'26/08/21203209200206+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
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
'26/08/19200216200203-3-1.468.251,1771,2120.972.45+88.5-1+22+1103.1-17911,435+81130.99
'26/08/18220220205206-12-5.56.651,0742,2760.472.28-48.40-58.9-1073.02-11311,614+41050.9
'26/08/17203223202218+15+7.3910.61,3832,9490.472.98+1080+52.2+1603.03+18011,727+101010.86
'26/08/14209212202203-5-2.44.816289940.631.29-36.80-25.5-62.32.97-4511,547-13910.79
'26/08/13215222207208-2-0.957.381,3521,6730.812.87+43.30-13.5+29.83.01-19811,592-61040.9
'26/08/12216222209210-5-2.336.051,3884,3400.322.96-1070-18.2-1252.89+411,790-61100.93
'26/08/11219222210215-0.5-0.235.347401,5690.471.59-100-18.8-28.82.98+4511,786-171160.98
'26/08/10234236215216-16.5-7.119.051,8312,7890.664.09-2940-23-3172.99-3311,741-131331.13
'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
'26/08/05216222208218+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
'26/08/03170188168188+17+9.9711.19021,1530.781.63-1260+25.2-1014.12+28811,043+28740.67
'26/07/31176176166170+10+6.236.541,2571,2261.032.15-3980-16.8-4154.11+15610,755+26460.43
'26/07/30151168151160-6-3.610.21,3511,34712.18+285+1-9.17+2774.41-24910,599+3200.19
'26/07/29186189166166-18-9.7612.21,4911,5560.962.57+454+1-51+4044.12-65410,848-1170.16
'26/07/28198198184184-20-9.786.361,4001,8320.762.65+2810-54.2+2273.98-35211,502-37180.16
'26/07/27204210198204+2+0.995.6885685611.74+420-18.2+23.83.71-2911,854-38550.46
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
'26/07/24210212197202-12-5.596.991,2371,5620.792.51+227+1-27+2013.67-20511,883+11930.78
'26/07/23224226208214-7.5-3.387.667881,0580.741.7-1020-32.3-1343.45-1012,088-28820.68
'26/07/22226230222222+4.5+2.073.455657200.781.27-45.80-2.97-48.83.44+3312,098+91100.91
'26/07/21222225214218-1-0.465.261,1251,9370.582.45-1880-10.8-1983.5-21012,065-841010.84
'26/07/20228228209218-9.5-4.178.331,2821,2381.042.78+2540-20.3+2343.6-27712,275-71851.51
'26/07/17242246228228-25-9.886.921,5682,0590.763.65-63.50-131-1953.36-48112,552-61921.53
'26/07/16266274252253-21.5-7.838.21,2901,6610.783.41-1120+4.74-1073.38-15913,033-311981.52
'26/07/15264276261274+14+5.375.952,2752,3270.986.14-4620+66.6-3963.53+32213,192-12291.74
'26/07/14246270238260+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
'26/07/09263270252256-3-1.167.131,4511,7750.823.79-3250-14.5-3394.03-313,227-19950.72
'26/07/08259268250260+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
'26/07/06280286267268-9-3.256.861,0771,4500.742.94+26.4-1-59.8-34.44.03-11613,527-71521.12
'26/07/03275282272277003.437038020.881.94-680+3.64-64.43.97-92213,643+161591.17
'26/07/02272282272277+1.5+0.543.451,0502,6420.42.9-73.4+1-24.1-96.53.98+1014,565+431430.98
'26/07/01294300275276-12-4.178.522,2962,5680.896.74-1080-18.6-1274.05-46114,555+591000.69
'26/06/30309310288288-18-5.897.22,3416,7240.356.97-5090+13.4-4964.19+20215,016+41410.27
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
'26/06/29285312283305+16.9+5.87103,7495,2590.7111.4-122+907+36.2+8214.68-6314,814000
'26/06/26284297283288+3.49+1.224.92,4242,2351.087.07-138+976-15.7+8224.79-43514,877000
'26/06/25300310285285-14.9-4.988.472,3033,5580.656.87-2500-68.2-3184.91-4115,312-3200
'26/06/24269300266300+26.9+9.8512.45,2215,9470.8815.5+1,181+539+61.9+1,7825.25-47215,353-35320.21
'26/06/23284288270273-10.5-3.696.332,1928,6060.256.14+317-181-34.1+1024.11-24315,825-26670.42
'26/06/22279303279283+6.97+2.528.833,0914,3100.728.96+12.50-32-19.53.74+12716,068-21930.58
'26/06/18268289260276+13.4+5.11115,2956,0270.8814.7-493+1,007+3.15+5183.66+6515,941-81140.72
'26/06/17238263237263+23.9+10113,4544,3560.798.75-330+859+54.2+5834.18-21515,860+271190.75
'26/06/16246250237239-0.5-0.215.612,9313,9600.747.2-671+1,080-28.5+3804.69-17416,075+3920.57
'26/06/15237248236240+13.9+6.185.522,4742,2361.116-2250+89.9-1355.44-4816,249+11890.55
'26/06/12216226210226+20.4+9.957.771,7081,7220.993.75-354-1+60.2-2955.67+27916,297+10780.48
'26/06/11216216198205-14.4-6.588.392,9702,7091.16.13+554+6-176+3846.02-15216,018-79680.42
'26/06/10238239220220-24.4-107.962,8764,9200.586.54-152+70-69.8-1515.5-33016,170+31470.91
'26/06/09245254237244-4.48-1.86.613,5703,4731.038.76-242+108-91.7-2265.66+2816,500-811440.87
'26/06/08249249249249-27.4-9.9305208800.591.3+4.050-31.4-27.45.91+3316,472-832251.37
'26/06/05271280264276-1-0.365.765357180.741.46-10.90-10.9-21.75.92+3716,439+123081.87
'26/06/04274277274277001.084786700.711.32+280+0.49+28.55.98-4216,402+222961.8
'26/06/03277285276277-1-0.363.237158950.82.02+17.70-20.8-3.15.95-4916,444+362741.67
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
'26/06/02285285276278-6.97-2.453.154697230.651.32-5.520+9.51+3.985.96-1516,493-42381.44
'26/06/01286287273285+1+0.355.099031,2410.732.57-180-21.5-39.55.96-2416,508+22421.47
'26/05/29276288274284+12.9+4.785.338261,0800.762.35-270+18.5-8.485.98-6216,532-112401.45
'26/05/28269280267271+1.49+0.554.819091,2500.732.49-230+18-5.026.04+5516,594-432511.51
'26/05/27274274269269-4.98-1.811.811,0001,4530.692.72-10.90-17.5-28.46.08-23716,539-672941.78
'26/05/26283283271274-8.47-2.994.41,2831,7790.723.54-70.60+33.5-37.16.11-16916,776-393612.15
'26/05/25286294278283-2.49-0.875.415,2924,9661.0715.2-6940+234-4606.25-4416,945-124002.36
'26/05/22271285268285+25.9+9.986.726,9276,1251.1319.5+1,1050-18.6+1,0866.91+68516,989+954122.43
'26/05/21243259243259+23.4+9.926.962,6343,4220.776.77+2360+132+3685.85-9516,304+733171.94
'26/05/20245247227236-7.47-3.078.184,2824,7410.910-75.40+37.2-38.25.66+1816,399-312441.49
'26/05/19253261239244-11-4.318.614,0764,0261.0110.2+60.20-56.2+4.055.72-48516,381+62751.68
'26/05/18260269240255-8.97-3.4115,7629,9930.5814.6-7060-42.6-7495.66+30916,866-322691.59
'26/05/15259272257263+6.47+2.525.626,2026,6850.9316.5+4910-36.8+4546.6+29716,557+593011.82
'26/05/14254264247257+9.96+4.036.854,6164,3131.0711.8+393-1+24.7+4176.08+5216,260+282421.49
'26/05/13254269240247-10.5-4.0611.410,37419,4200.5326.4-77.50-67.3-1455.86-96216,208-902141.32
'26/05/12234257229257+23.4+1012.17,2646,3931.1417.9+7340+68.6+8026.42+49417,170+1173041.77
'26/05/11242244232234-1.49-0.635.299,07037,7770.2421.7-1080-147-2555.7+26816,676-151871.12
'26/05/08215236212236+21.4+1010.910,76517,4910.6224.5+4920-112+3805.74+21916,408+782021.23
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
'26/05/07208219198214+12.5+6.1710.47,1286,9601.0214.9+4870+66.4+5535.24+46016,189+261240.77
'26/05/06192205178202+14.9+814.47,4598,1940.9114.8-2530+175-78.14.73+96215,729+26980.62
'26/05/05183188182187+3.98+2.183.541,1091,2330.92.05+63.30+68.4+1324.8+4414,767+9720.49
'26/05/04184187182183-1.49-0.812.971,2192,0510.592.25-26.40+35.2+8.824.09-1314,723+5630.43
'26/04/30186192182184-1.49-0.85.631,4691,7030.862.75-2030-62.7-2663.8+11714,736-4580.39
'26/04/29181188177186+4.98+2.756.341,5041,6500.912.79-88.40+103+14.84+11014,619+6620.42
'26/04/28177183176181+3.49+1.973.658641,5350.561.57+540-7.87+46.14.09-2914,509+5560.39
'26/04/27182182174177-2.99-1.664.71,2932,2200.582.3-78.90+19.9-594.06-1814,538+1510.35
'26/04/24188192177180-6.97-3.727.982,1174,7630.443.88-239-41-66.8-3474.16+9614,556-11500.34
'26/04/23194199177187-6.47-3.3411.14,9684,5221.19.41+584-48-38.9+4974.38-38314,460+3610.42
'26/04/22194208190194+1+0.529.566,3177,5420.8412.6-1,108-51+86-1,0733.8+11014,843-8580.39
'26/04/21201207189193-4.48-2.278.846,3945,1271.2512.6+666-56-18.9+5914.78+18614,733-26660.45
'26/04/20182197182197+17.9+108.333,7292,9701.267.27+74-116+40.1-1.934.12+36314,547+42920.63
'26/04/17175183175179+2.99+1.694.521,3431,5210.882.42+296-9-4.63+2834.05-26214,184+6500.35
'26/04/16183184174176-4.98-2.755.221,5094,8840.312.69-225-5-31.7-2623.72+214,446-3440.3
'26/04/15184188179181-1-0.555.193,6433,4321.066.68-200-1-39-2403.76+1514,4440470.33
'26/04/14171185167182+13.9+8.2810.44,2013,6981.147.57+4660+52.4+5183.92+40114,431+6470.33
'26/04/13170170166168002.071,0019001.111.69+199-9+3.83+1943.42-5214,030-3410.29
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
'26/04/10176176165168-7.47-4.256.522,2853,6450.633.87-778-2-169-9493.22+8114,082+5440.31
'26/04/09171177169176+6.97+4.134.722,2172,4920.893.87+198-9+154+3433.92+14514,001-13390.28
'26/04/08171175167169+1.49+0.894.761,6952,0660.822.9-1580-109-2673.72-5913,840-11540.39
'26/04/07162168160167+8.97+5.664.721,1171,0671.051.86+1750+135+3103.85+313,8990650.47
'26/04/02165166158158-5.48-3.344.568151,6420.51.31-138-15+5.21-1483.69-3613,896+2650.47
'26/04/01166168161164+4.48+2.814.381,1932,1040.571.96+171-369-29-2273.8+7813,932-11630.45
'26/03/31165170156159-8.97-5.338.281,8441,8940.973-145-293-46.4-4843.62-11513,854+54740.53
'26/03/30168169164168-3.49-2.032.99771,2910.761.63-2850-19.1-3043.68+1713,969+3200.14
'26/03/27167174165172+4.48+2.685.361,2261,1971.022.1-63-7+76.9+6.924.02+2213,952+7170.12
'26/03/26175175167167-4.98-2.894.629121,1020.831.55-342-6+19.6-3284.09-1713,930-1100.07
'26/03/25173176171172+2.99+1.762.946697860.851.17-67-7-25.9-99.94.48+2413,947+11110.08
'26/03/24173173165169+2.49+1.495.071,4351,3281.082.44+2510+31.3+2824.54-33013,923000
'26/03/23167172166167-9.96-5.633.381,7782,0020.893-2830+14.4-2694.3-39214,253000
'26/03/20188189174177-8.97-4.838.041,8452,0140.923.37-125-1+18.7-1074.58-23714,645000
'26/03/19190192183186-3.49-1.844.471,8233,0420.63.42-396-15+16.8-3944.7-514,882-10900
'26/03/18193196187189+1+0.535.032,1532,6630.814.12+89-8-65.5+15.55.13-40714,887-311090.73
'26/03/17197204186188-5.98-3.089.234,6954,6481.019.25-235-12+98.7-1485.08+1615,294-981400.92
'26/03/16189202188194+9.46+5.127.554,2694,3850.978.39-97.8-5+74.2-28.75.36+15515,278-132381.56
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
'26/03/13173193171185+8.47+4.812.43,3733,0441.116.26-44.8+48+105+1085.55+24515,123-432511.66
'26/03/12178184174176-1.49-0.845.321,9041,8451.033.4+119+7+110+2365.67-43214,878-392941.98
'26/03/11173180173178+8.47+54.411,8381,8001.023.27-71-6+117+39.55.81+18715,310+103332.18
'26/03/10170175164169+3.98+2.416.632,8792,5061.154.91-177-2-48.1-2275.9+7915,123+123232.14
'26/03/09165168165165-17.9-9.781.631,8501,8850.983.08-5420-43.4-5866.14-18215,044-633112.07
'26/03/06179193178183+1+0.557.922,5652,6070.984.8-149-106+54-2016.68+9015,226+413742.46
'26/03/05181188175182+8.97+5.177.182,3192,6850.864.22-316-12-13.8-3426.92+715,136+63332.2
'26/03/04187188171173-14.9-7.948.993,7583,8010.996.72-39.9-3+31.6-11.37.29+14715,129-333272.16
'26/03/03199205186188-12-5.979.455,15938,2750.1310-42.4+683-175+4667.3-20414,982-843602.4
'26/03/02209218199200-15.9-7.378.765,7625,9020.9812.1-311-3-20.7-3357.53-70815,186-54442.92
'26/02/26213223201216+9.96+4.8310.48,49934,5760.2518+483+55-25.4+5128.42-3915,894+494492.82
'26/02/25192206190206+18.4+9.818.497,18512,1670.5914.6+2,153+7+7.91+2,1688.06+3915,933+654002.51
'26/02/24177191177188+8.97+5.018.085,2298,3650.639.73+2,080+23+195+2,2986.38-15815,894-13352.11
'26/02/23173183171179+9.46+5.597.064,0857,0830.587.33+1,206-1+42.3+1,2474.35-29316,052+113362.09
'26/02/11167176166169+3.49+2.15.712,6624,5880.584.55+3040+1.46+3053.17-12616,345-33251.99
'26/02/10163168163166+1.99+1.223.048681,0810.81.44+1990+10.9+2102.92+2616,471-63281.99
'26/02/09164166159164+3.49+2.174.041,2581,9540.642.06+1560+11.8+1682.72-916,445+13342.03
'26/02/06153162150160+5.48+3.547.721,1911,2320.971.88+3140+10.8+3252.56-3016,45403332.02
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
'26/02/05158160154155-3.98-2.513.764938500.580.78+110+0.24+11.22.25+516,484-33332.02
'26/02/04155159154159+2.99+1.922.887381,1520.641.16+430-5.03+37.92.23-816,479-153362.04
'26/02/03154159150156+5.48+3.645.961,0211,4510.71.58+73.90+7.95+81.92.19+3716,487+273512.13
'26/02/02153155150150-3.49-2.273.249211,5820.581.41+780+10.1+88.12.24-216,450+53241.97
'26/01/30161161152154-5.98-3.745.32,5132,6460.953.91+419-4+2.5+4172.16-28016,452-303191.94
'26/01/29162163158160-1.49-0.932.781,0451,2280.851.68+28.6-3-1.9+23.71.76-5916,732-213492.09
'26/01/28163168161161-0.5-0.3141,1341,2400.911.86-1210+4.49-1171.82-4216,791-93702.2
'26/01/27166166162162-3.49-2.112.711,1312,1530.531.85-5-1260-1311.88-2516,833-53792.25
'26/01/26171171163165-5.98-3.494.652,14218,3670.123.56-721-133+1-8531.94-8416,858-313842.28
'26/01/23171179166171+4.98+2.997.493,5664,6160.776.21+621-115-4.8+5012.63+6316,942+104152.45
'26/01/22171171165166-2.49-1.473.831,32511,2560.122.22-386-1230-5092.13+6016,879-104052.4
'26/01/21169172164169005.012,5076,5980.384.25+305-97+6+2142.54+13716,819+114152.47
'26/01/20161174159169+7.47+4.639.262,5332,9080.874.3+193-73-5.26+1152.34+13316,682+74042.42
'26/01/19165165160161-2.99-1.823.031,2521,6130.782.03-47+22+1.62-23.42.11-716,549-473972.4
'26/01/16168169164164-1.99-1.22.998461,4830.571.41-84-4+0.27-87.72.15-4316,556-174442.68
'26/01/15166167162166+1.99+1.212.731,2251,2610.972.02+57.90+0.39+58.32.24-15816,599-294612.78
'26/01/14168170164164-2.49-1.493.281,3732,5070.552.29-349-2+1.68-3492.08-2416,757+74902.92
'26/01/13164171164167+4.48+2.763.992,9512,6701.114.97-32-3+2.33-32.72.48-14016,781+224832.88
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
'26/01/12165168161162-4.98-2.983.871,6242,7190.62.68-325-3+0.32-3282.5-5516,921-154612.72
'26/01/09168168164167+1+0.62.41,4302,9110.492.39-29.2-2-5.62-36.82.85-3916,976-554762.8
'26/01/08171171162166-7.47-4.35.164,6734,8970.957.79-51.3-1-22.2-74.42.88-26417,015-1055313.12
'26/01/07176183173174-0.5-0.295.713,2313,5840.95.77-52.4-3+7-48.42.97+1217,279-406363.68
'26/01/06180185174174-5.98-3.316.083,4646,9200.56.18-306+26-36.8-3173.02-42217,267-676763.91
'26/01/05186191180180-4.98-2.695.914,7555,7220.838.79+22.9-5+21.4+39.33.41+4617,689-1007434.2
'26/01/02187192182185-1.49-0.85.65,1715,2230.999.73-4720-5.26-4773.4-45317,643+28434.78
'25/12/31183188179187+4.48+2.464.925,3746,1400.889.98-18.9-1-21.9-41.83.89+33618,096-208414.65
'25/12/30183183178182-2.99-1.612.962,9503,7000.85.34+2300+5.13+2353.92-27817,760-668614.85
'25/12/29186186177185+1+0.544.863,9355,3650.737.2-47+20+1.35-25.63.7+8918,038+29275.14
'25/12/26186189182184-0.5-0.274.043,4146,9620.496.35-278+24+36.2-2183.76+9617,949-89255.15
'25/12/24191193183185-2.99-1.595.317,26332,3300.2213.7-786+40-6.65-7523.98+21317,853-89335.23
'25/12/23178193176188+10.5+5.99.5511,82819,9850.5922.2+164+737+13.7+9144.63-2317,640+49415.33
'25/12/22181186175177+3.49+2.016.39,68617,0000.5717.5-271-1-106-3784.44-7417,663+389375.3
'25/12/19159174159174+15.4+9.759.437,0545,7721.2212+2,2210+36+2,2574.73-34917,737+1588995.07
'25/12/18159166158158-3.49-2.154.922,5252,7530.924.1-3060+0.22-3062.53-1718,086-1717414.1
'25/12/17168168160162-3.98-2.44.83,0402,9091.044.97-693-1+4.92-6892.81+22018,103+1969125.04
'25/12/16170173162166-4.48-2.636.434,5508,5530.537.66-2460-0.46-2473.49-28517,883+797164
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
'25/12/15165176163170+1.49+0.887.966,7119,2020.7311.5-4510+35.8-4153.73+18118,168+486373.51
'25/12/12159171159169+12+7.627.945,72410,7420.539.47+4-1-1.5+1.54.17+5517,987+405893.27
'25/12/11151163151157+5.98+3.967.923,3793,5100.965.37-243-2-2.35-2474.16+49317,932+295493.06
'25/12/10153154149151-1.99-1.33.581,5661,5960.982.37+182-1+19.8+2014.4-24117,439-135202.98
'25/12/09156156151153-2.99-1.923.191,2881,8830.681.98+84-1+0.22+83.24.22-1617,680-485333.01
'25/12/08154156151156+1+0.643.221,5841,5121.052.44+186-1+2.22+1874.14-25217,696-945813.28
'25/12/05166166152155-9.46-5.768.483,6364,6260.795.75+70.30+5.78+763.95-35817,948-2076753.76
'25/12/04167168162164-1.49-0.93.61,8621,6811.113.08+920+1.7+93.73.86-19418,306-228824.82
'25/12/03167172164166+1+0.64.532,3472,1691.083.95-2170+1.71-2153.49+31118,500-229044.89
'25/12/02169170160165-3.49-2.075.923,0095,5880.545.01+1370+4.42+1413.67+22018,189+569265.09
'25/12/01178179167168-13.9-7.656.566,0755,0161.2110.4-1,4430-21.5-1,4653.36+9917,969-1408704.84
'25/11/28171182168182+12+7.028.486,4636,2271.0411.4-8260-35.4-8614.46+56117,870+1061,0105.65
'25/11/27158173156170+12.9+8.2310.45,3544,8131.118.96-3080-8.33-3165.22+2317,309+1599045.22
'25/11/26153165152157+6.97+4.648.946,1214,2981.429.86-9510+13.7-9375.52+31717,286+847454.31
'25/11/25154157147150+2.49+1.686.41,6481,8210.92.5-1550-2.51-1586.43+8416,969-376613.9
'25/11/24151152147148-1-0.673.011,2321,3090.941.84-270+1.01-266.58+2916,885+476984.13
'25/11/21151158144149-11-6.858.723,6092,9721.215.44+527-1-0.35+5266.59-8716,856-1416513.86
'25/11/20162163152160+11.5+7.727.053,7133,4261.085.94-4750+21.9-4536.06-18616,943-167924.67
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
'25/11/19149150144148-0.5-0.334.011,9601,8551.062.9+116-1+4.68+1206.62-3317,129+368084.72
'25/11/18157158148149-9.96-6.275.963,2222,8571.134.92+1,3900-27.4+1,3636.56-1,01317,162-557724.5
'25/11/17163168158159-1.99-1.246.192,7022,2461.24.41+2740-4.92+2695.17-35618,175+568274.55
'25/11/14165167159161-10.5-6.14.943,2023,1811.015.23-242-1+14.8-2284.89-80118,531-217714.16
'25/11/13175178166171-3.98-2.276.534,1123,4411.197.08+2310-8.06+2235.23-3619,332+177924.1
'25/11/12173183171175+6.47+3.836.788,4367,5891.1115-1,517+26+13.3-1,4784.96+25719,368-517754
'25/11/11163176163169+8.47+5.288.397,6745,4871.413.2-250-8.6-33.66.33-42819,111+1648264.32