≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1314 中石化 / K線圖(日)

1314 中石化

日期: 10/05期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.678.95-0.28-3.13%3.91%8.948.948.59
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
46,1894.02億10,4314.43張/筆8.690.44N/AN/A
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)
32,3912.9億7,1104.56張/筆8.96+0.06 (+0.67%)

連續漲跌: 首日下跌  ( -0.28元 / -3.13%)

財報評分: 最新19分 / 平均34分

上市指數: 49712.04 (1236.3 / +2.55%)

新聞及公告

• 台股飛越49K！外資進出前10大一次看　買超緯創、華邦電 (ETtoday新聞雲 10/05 17:26)

• 台股續戰新高！外資進出前10大一文看　買友達、調節2檔老AI股 (ETtoday新聞雲 10/02 17:01)

• 外資連2買！今加碼台股219億元　進出前10檔一次看 (ETtoday新聞雲 10/01 16:50)

• 外資由賣轉買！進出前10大一文看　狂掃面板雙虎 (ETtoday新聞雲 09/30 18:06)

• 台股力守五日線 三大法人全站買方 外資狂掃雙D族群26.4萬張 (Anue鉅亨 09/30 17:59)

• 中石化董事會通過增資100%重要子公司鼎越開發(股)公司新台幣5億元。 (公告訊息 09/29 19:20)

• 中石化董事會通過與鼎越公司及聯貸金融機構簽訂增補合約案。 (公告訊息 09/29 19:19)

• 外資狠砍632億元　台積電連2賣8404張、南茂成賣超王 (ETtoday新聞雲 09/29 16:51)

• 代重要子公司鼎越開發(股)公司公告董事會決議辦理現金增資發行新股 (公告訊息 09/24 18:59)

• 重要子公司鼎越開發董事會通過與聯貸金融機構簽訂增補合約案 (公告訊息 09/24 18:59)

• 外資連5買！進出前10大一文看　回補台泥3萬張 (ETtoday新聞雲 09/23 17:47)

• 台股闖關4萬8 外資買超447億元重金押注面板股 2天狂掃友達48萬張 (Anue鉅亨 09/22 18:44)

• 外資大買台股447億元！買賣超前十個股一次看　加碼面板雙雄 (ETtoday新聞雲 09/22 17:12)

• 中石化亞灣土地爆大買家　傳星國基金擬290億打包3.6萬坪 (ETtoday新聞雲 09/22 17:00)

• 台股叩關48K！外資進出前10大一文看　狂掃友達23萬張 (ETtoday新聞雲 09/21 18:01)

• 中石化力拚轉型切入AI市場 預計首期算力中心規模達20億元 (Anue鉅亨 09/17 19:57)

• 中石化釋放資產價值　活化頭份廠、高雄前鎮特貿區土地 (ETtoday新聞雲 09/17 18:20)

• 中石化董座：釋放資產價值厚植轉型以改善營運 頭份基地評估引進AI產業 (Anue鉅亨 09/17 17:27)

• 京華城土地出售有譜！中石化鎖漲停　1.9萬張排隊買 (ETtoday新聞雲 09/17 11:36)

• 代重要子公司鼎越開發(股)公司公告接獲臺灣高等法院撤銷台北市松山區西松段三小段156地號土地扣押刑事裁定。 (公告訊息 09/16 19:28)

• 中石化：京華城土地仍遭扣押 鼎越預計9月底提出變更建照設計報告 (Anue鉅亨 09/12 01:56)

• 中石化將於2026年9月11日召開法人說明會。 (公告訊息 09/10 18:48)

• 補充公告中石化一年內實際處分同一有價證券金額達新台幣三億元 (公告訊息 09/09 17:56)

• 調整中石化收購高雄塑酯化學工業股份有限公司60%股權之預定完成日程 (公告訊息 09/04 17:27)

• 中國石油「十五五」實現良好開局 2026年上半年經營業績再創新高 (PR Newswire 08/30 21:10)

• 外資砸490億回補台股！爆買2檔記憶體　成南亞科飆天價大功臣 (ETtoday新聞雲 08/27 16:48)

• 〈台股盤後〉台積電翻黑雖有塑化及光學撐盤 未能站穩4萬6收45975點 (Anue鉅亨 08/27 14:05)

• 台股挫低失守45K！一文看外資買賣前10大　掃貨貨櫃3雄 (ETtoday新聞雲 08/24 18:58)

• 代重要子公司鼎越開發股份有限公司公告法人董事代表人及法人監察人代表人異動暨董事異動達三分之一以上 (公告訊息 08/24 18:06)

• 美國揚言對伊朗發動經濟制裁 外資連買塑化股齊漲 (Anue鉅亨 08/21 20:25)

• 中石化決議一年內處分同一有價證券金額達新台幣三億元 (公告訊息 08/17 18:08)

• 外資擴大買超757億元 狂掃4檔主動式ETF逾19萬張 再追買2檔記憶體股 (Anue鉅亨 08/13 19:45)

• 外資連4買！台股拱上46K　加碼力積電、調節鴻海 (ETtoday新聞雲 08/13 18:15)

• 中石化董事會決議通過2026年第二季合併財務報告 (公告訊息 08/12 19:06)

• 代重要子公司鼎越開發股份有限公司公告法人董事代表人異動暨董事異動達三分之一以上 (公告訊息 08/10 18:10)

• 代重要子公司聯化有限公司公告辦理現金減資 USD 3,000,000元 (公告訊息 08/06 17:58)

• 代孫公司大鷹營造工程有限公司公告向關係人取得使用權資產。 (公告訊息 08/05 18:45)

• 中石化將於2026年8月12日召開董事會審核2026年第二季財報。 (公告訊息 08/04 16:35)

• 〈台股風向球〉台股最慘7月收斂正乖 8月多方拚突破月季線兩個反壓 (Anue鉅亨 08/02 15:37)

• 外資續砍台股483億！聯電賣最多　前十買賣超一次看 (ETtoday新聞雲 07/30 18:15)

• 外資回補台股80億元！群創躍居買超王　進出前10大一次看 (ETtoday新聞雲 07/27 17:53)

• 中石化一年內處分同一有價證券金額達新台幣三億元 (公告訊息 07/23 18:15)

• 外資回頭！終結台股連13賣　進出前10檔一次看 (ETtoday新聞雲 07/22 17:34)

• 外資暴砍1890億元！賣超前10大一文看　台積電調節4.4萬張 (ETtoday新聞雲 07/17 17:44)

• 〈焦點股〉外資連7買相挺 台塑化連拉2根漲停股價創近2年新高 (Anue鉅亨 07/16 13:10)

• 〈台股風向球〉周跌1426點三攻月線失利 多頭整軍待台積電法說神救援 (Anue鉅亨 07/12 12:54)

• 台積電6261張絕殺至今最低2415　台股收跌379點 (ETtoday新聞雲 07/09 13:35)

• 外資調節台股379億元、連5賣　買賣超前10大一次看 (ETtoday新聞雲 07/08 18:08)

• 台塑四寶撐盤！強勢股南亞出關秒填息亮燈　中石化放量刷漲停 (ETtoday新聞雲 07/08 11:06)

• 〈台股開盤〉南亞漲停 漲逾300點受制月線反壓翻黑回測4萬5 (Anue鉅亨 07/08 09:44)

1314 中石化 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/5 交易資料統計

共9,003日
成交價: 8.67元 (-0.28元/ -3.13%)成交張數: 4.62萬張成交金額: 4.02億元
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2520低
近11日新低
首日下跌
(-0.28元/ -3.13%)
第913高
近3日新高
第2352高
近3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
8.67元		3日
10/01
~10/05
5日
09/29
~10/05
10日
09/18
~10/05
1個月
09/07
~10/05
3個月
07/07
~10/05
半年
04/07
~10/05
1年
'25/10/07
~10/05
2年
'24/10/07
~10/05
3年
'23/10/11
~10/05
5年
'21/10/06
~10/05
10年
'16/10/06
~10/05
15年
'11/10/07
~10/05
20年
'06/10/11
~10/05
今年
01/02
~10/05
起算價98.868.968.1210.48.157.129.389.3812.457.729.357.887.77
漲跌價-0.33-0.19-0.29+0.55-1.73+0.52+1.55-0.71-0.71-3.78+0.97-20.68+0.79+0.9
漲跌幅-3.67%-2.14%-3.24%+6.77%-16.6%+6.38%+21.8%-7.57%-7.57%-30.4%+12.6%-70.5%+10%+11.6%
振幅6.11%6.21%10.2%17.9%32.2%49.2%56.3%50.1%61.8%66.3%147%114%552%51.6%
成交張數11.3萬24.6萬70.1萬94.3萬289萬544萬1,026萬1,333萬1,874萬2,615萬6,838萬8,939萬1.27億797萬
成交金額10億21.8億63.1億83.8億255億468億881億1,115億1,668億2,530億7,764億1.16兆1.75兆684億
週轉率3%6.51%18.5%24.9%76.2%144%271%352%495%691%1807%2362%3349%211%

* 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
'26/10/058.948.948.598.67-0.28-3.133.9146,18910,4314.434.02-19,0510-847-19,89810.2+85953,494-393050.57
'26/10/028.839.038.828.95+0.06+0.672.3632,3917,1104.562.9+9,7210+197+9,91810.7-1,16752,635+73440.65
'26/10/019.099.148.868.89-0.11-1.223.1134,7988,6164.043.11-17,1490+7-17,14210.6-1253,802-953370.63
'26/09/308.779.078.719+0.26+2.974.1285,22314,7805.777.6+41,4050+1,039+42,44411-19,32453,814+1164320.8
'26/09/298.899.18.728.74-0.12-1.354.2947,66910,5044.544.21-10,7710-62-10,83310.2-4,55573,138-83160.43
'26/09/249.039.048.788.86-0.15-1.662.8942,26310,4244.053.74-11,4820-308-11,79010.5-3,27977,693-83240.42
'26/09/238.859.58.859.01+0.27+3.097.4499,54222,0454.529.11+9,2220-235+8,98610.9+4,07080,972+353320.41
'26/09/229.29.28.688.74-0.44-4.795.6673,71819,4753.796.51-26,5300-1,524-28,05410.7+70976,902-812970.39
'26/09/219.19.499.019.18+0.22+2.465.3687,70420,7144.238.15+15,5750+1,485+17,06011.3+2,89676,193+283780.5
'26/09/189.119.378.878.96005.58151,09631,7004.7713.7+3,4410+493+3,93411-2,97173,297+1243500.48
'26/09/178.238.968.238.96+0.81+9.948.96128,60020,7766.1911.4+25,0340+2,277+27,31110.8+22,51176,268+1702260.3
'26/09/168.118.228.18.15+0.04+0.491.4817,9752,5367.091.47+3,9630-164+3,79810.1-2,66253,757+3560.1
'26/09/158.238.248.088.11-0.11-1.341.9512,0792,5264.780.98-3,1900+40.2-3,15010-1,32956,419+4530.09
'26/09/148.158.278.068.22+0.1+1.232.5915,1753,4984.341.24+2,3550+130+2,48510.1+33057,748-1490.08
'26/09/118.138.178.088.12-0.01-0.121.118,4162,1683.880.68+3890-173+21510+11057,4180500.09
'26/09/108.218.218.068.13-0.08-0.971.8314,5543,2494.481.18-4,1810-67-4,24810+22357,308-3500.09
'26/09/098.138.258.128.21+0.1+1.231.618,1244,1044.421.49+9,2750+170+9,44510.1-71757,085+3530.09
'26/09/088.18.128.068.11+0.01+0.120.7414,9312,3066.471.21+2,9010-25+2,8769.86-5,04457,802-1500.09
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
'26/09/078.158.198.058.1-0.02-0.251.7213,0453,0914.221.06-2,3180+55-2,2639.83-10162,8460510.08
'26/09/048.158.218.028.12002.3416,3903,9504.151.33-3,8740+26.7-3,8479.88+13862,947-2510.08
'26/09/038.238.558.128.12-0.1-1.225.2334,0327,2954.672.83-1,7690-479-2,2489.95+1,23162,809-16530.08
'26/09/028.38.338.148.22-0.04-0.482.316,9254,1184.111.39+1,4510-26+1,4259.97-4,16661,578-10690.11
'26/09/018.198.448.198.26+0.08+0.983.0627,6916,9563.982.3+4,2020-136+4,06610-91965,744-3790.12
'26/08/318.028.2988.18+0.13+1.613.623,2465,0774.581.9+10,8200+33.5+10,8549.92+59666,663-4820.12
'26/08/288.218.258.038.05-0.11-1.352.718,1585,5043.31.47-2,8570-104-2,9619.66-44766,067-13860.13
'26/08/278.038.338.018.16+0.17+2.134.0135,7007,8514.552.93+14,0710+752+14,8239.67+2,16766,514+25990.15
'26/08/267.958.17.947.99+0.09+1.142.0317,8953,9964.481.43+5,9400+404+6,3449.31-4,98564,347+18740.12
'26/08/257.9787.887.9-0.08-11.512,2453,5273.470.97-2,1830-177-2,3609.24-56469,332-3560.08
'26/08/248.238.277.977.98-0.25-3.043.6529,0697,7623.752.34-13,7330-274-14,0079.32+45169,896-14590.08
'26/08/217.828.267.828.23+0.41+5.245.6346,44311,3964.083.76+12,4990+899+13,3989.61+4,45869,445+33730.11
'26/08/207.867.977.797.82+0.02+0.262.3114,4063,8333.761.13+1950+40.7+2369.26-45264,987+6400.06
'26/08/197.867.97.797.8-0.06-0.761.411,8383,4303.450.93+49.70-352-3039.28-17565,4390340.05
'26/08/187.787.957.787.86+0.05+0.642.1818,6134,4444.191.46+7,9070-31.2+7,8769.39-76165,614+1340.05
'26/08/177.667.837.67.81+0.13+1.692.9919,1114,8583.931.47+1,0330+1+1,0349.4-48366,3750330.05
'26/08/147.667.717.637.68+0.02+0.261.0413,8614,1023.381.06+1300-21+1099.44-49166,858+4330.05
'26/08/137.87.827.647.66-0.12-1.542.3128,4058,8843.22.19-11,7240-335-12,0599.44+51467,349-8290.04
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
'26/08/127.667.877.667.78+0.08+1.042.7318,7455,2743.551.46+1,5690+342+1,9119.74+966,8350370.06
'26/08/117.747.797.67.7-0.04-0.522.4523,4936,1853.81.81-3,450-66.6+217-3,3009.72-2,45466,8260370.06
'26/08/107.817.877.657.74-0.06-0.772.8242,5198,5164.993.31-4,0310+261-3,7709.84-4,68569,280-1370.05
'26/08/077.857.967.767.8-0.01-0.132.5617,0315,1613.31.33-4,7300-33-4,7639.89+1,07773,965+3380.05
'26/08/067.8487.797.81-0.03-0.382.6819,2335,0463.811.51-2,4750-127-2,6029.99-1,91172,888-3350.05
'26/08/057.748.067.747.84+0.19+2.484.1846,5198,0955.753.68+9,6620+547+10,20810+33574,799-98380.05
'26/08/047.537.717.537.65-0.01-0.132.3518,7675,0303.731.43-1,7100-336-2,0469.77-57074,464-11360.18
'26/08/037.487.727.437.66+0.09+1.193.8321,4825,5313.881.64-2,9740-205-3,1799.79-36675,034+21370.18
'26/07/317.67.667.517.57+0.2+2.712.0432,3805,7395.642.46+1,0210+111+1,1329.84+68775,400-531350.18
'26/07/307.537.587.357.37-0.14-1.863.0625,3816,0894.171.89-9,0100-141-9,1509.77-10174,713+31880.25
'26/07/297.857.877.427.51-0.29-3.725.7743,12310,8943.963.26-3,6060+117-3,4899.92-3,52674,814-271850.25
'26/07/287.947.957.737.8-0.24-2.992.7431,4607,9993.932.46-2,5870-363-2,94910-35978,340-122120.27
'26/07/278.218.217.928.04-0.23-2.783.5134,3838,6223.992.76-9,7120-130-9,8429.88-2,29978,699+62240.28
'26/07/248.358.48.28.27-0.14-1.662.3824,8616,3883.892.06-4,4870-59.8-4,54710+1,17880,998-1812180.27
'26/07/238.58.728.368.41-0.01-0.124.2845,03011,6673.863.84-4,9670-210-5,1779.93+1,22579,820-133990.5
'26/07/228.68.758.418.42-0.03-0.364.0237,1458,9824.143.17-6,8550-347-7,20310+42378,595-344120.52
'26/07/218.318.588.318.45+0.17+2.053.2635,1908,0614.372.99+8,4920+80.6+8,57210.2-3,97778,172+1854460.57
'26/07/208.658.658.278.28-0.36-4.174.449,82011,2584.434.18-3,9030+29.3-3,8749.97-1,47582,149+62610.32
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
'26/07/179.039.088.588.64-0.42-4.645.5261,55015,2304.045.38-13,2280-401-13,63010.1-41983,624-1312550.3
'26/07/168.929.58.919.06+0.2+2.266.6699,16822,3034.459.14+3,5240+971+4,49510.4+2,26984,043-313860.46
'26/07/158.749.018.698.86+0.12+1.373.6645,50812,9343.524.02+2,3560+303+2,65810.2+1,32181,774-1174170.51
'26/07/148.939.248.538.74-0.11-1.248.0279,20818,5364.276.97-6,5270-139-6,66610.2+1,54380,453+215340.66
'26/07/138.89.258.88.85-0.05-0.565.0673,05118,1094.036.6-1,6870-9.67-1,69710.3+1,30078,910-2185130.65
'26/07/099.69.618.838.9-0.8-8.258.04155,53337,9584.114.1-43,1620-1,757-44,92010.3+1,99177,610-3247310.94
'26/07/0810.510.79.79.7-0.07-0.7210.2304,36449,7126.1231.2-56,0870-1,276-57,36311.6+6,85975,619-221,0551.4
'26/07/0710.410.49.79.77-0.63-6.066.73173,04137,5164.6117.3+9,5720+296+9,86813-5,06868,760-3601,0771.57
'26/07/0610.510.79.510.4+0.52+5.2612.1368,71070,7685.2137.1+21,4690+797+22,26612.9-3,81873,828-1041,4371.95
'26/07/039.199.888.929.88+0.89+9.910.7294,71651,0185.7828.3+34,3710+1,217+35,58812.2+20,80077,646+1,3301,5411.98
'26/07/028.399.158.348.99+0.61+7.289.67121,86127,8994.3710.9+32,8870+895+33,78211.3+1,81156,846+1382110.37
'26/07/018.5798.328.38+0.02+0.248.1384,74120,9584.047.32+3,4600-255+3,20510.5+8,57155,035+3730.13
'26/06/308.178.398.138.36+0.25+3.083.2149,59410,7904.64.09+22,4240-158+22,26610.4+3846,464+15700.15
'26/06/297.988.157.958.11+0.14+1.762.5124,6095,6384.361.99+5,7380-62.7+5,6759.95+1,60646,426-1550.12
'26/06/268.18.157.967.97-0.07-0.872.3632,4896,6904.862.61+5,6090-269+5,3409.81+45044,820-21560.12
'26/06/258.028.177.958.04+0.05+0.632.7525,9036,6723.882.09+9,4850+16+9,5019.61-59244,370+11770.17
'26/06/247.767.997.727.99+0.14+1.783.4416,1754,8823.311.28+6,0790+127+6,2069.35-64744,962+11660.15
'26/06/238.148.147.817.85-0.19-2.364.126,7378,2183.252.12-8,2430-19.9-8,2639.24-76045,609-6550.12
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
'26/06/227.858.247.88.04+0.26+3.345.6647,17811,5344.093.81+17,4640+61.6+17,5259.42+78946,369+8610.13
'26/06/187.647.897.647.78+0.16+2.13.2823,8055,2744.511.85+8,6060+49.8+8,6568.97-58145,580+3530.12
'26/06/177.77.837.67.62-0.06-0.782.9921,6235,3824.021.66+1,1080-458+6498.75-44046,218+2500.11
'26/06/167.837.897.677.68-0.14-1.792.8118,6044,8283.851.44-849+1110-7388.77+15646,658-37480.1
'26/06/157.897.927.817.82-0.02-0.261.414,5203,6453.981.14-273+470-2268.79-39046,502-5850.18
'26/06/127.887.987.87.84+0.08+1.032.3222,1775,0194.421.75+6,7870-1.11+6,7868.9+52546,892-3900.19
'26/06/117.767.97.77.76+0.03+0.392.5919,4904,2174.621.52+1,1760-58+1,1188.75-95746,367+2930.2
'26/06/107.737.857.657.73-0.05-0.642.5725,1305,5844.51.95+4,6240+420+5,0448.72-12647,324-3910.19
'26/06/098.018.097.737.78-0.16-2.024.5337,4768,9674.182.94-10,1940-808-11,0038.67+1,21547,450+4940.2
'26/06/087.648.047.637.94-0.15-1.855.0736,5468,3064.42.87+3,7640+99.1+3,8638.88-21846,235-15900.19
'26/06/058.268.378.038.09-0.16-1.944.1249,83210,8804.584.05+1,3770-103+1,2749.1-78746,453-1,1741050.23
'26/06/048.118.438.018.25+0.17+2.15.2120,98723,9775.059.95+14,1820+536+14,7179.13-2,73047,240+3531,2792.71
'26/06/037.628.287.558.08+0.55+7.39.69180,15330,8845.8314.6-4,9060+879-4,0278.67+1,34549,970+8929261.85
'26/06/027.147.547.127.53+0.43+6.065.9270,16014,6504.795.19+2,3090+146+2,4558.84+1,11548,625+21340.07
'26/06/017.17.27.027.1+0.06+0.852.5627,0095,9114.571.92+1,0010+10+1,0118.75-6547,510-1130.03
'26/05/297.117.127.027.04-0.06-0.851.4118,0723,7364.841.28-1,0780+2-1,0768.8+47447,575+1140.03
'26/05/286.917.126.897.1+0.2+2.93.3323,6125,9243.991.66+6,9700-10.8+6,9598.79-12347,101+5130.03
'26/05/276.976.976.856.9-0.07-11.7217,9955,2923.41.24-2,5420+6.67-2,5368.63-147,224080.02
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
'26/05/267.077.136.966.97-0.1-1.412.413,3003,8143.490.93-3,4570-202-3,6598.68-17247,225-680.02
'26/05/257.117.116.927.07-0.01-0.142.6818,8075,0093.751.32+3,7680-36.1+3,7328.75-52147,397-3140.03
'26/05/227.217.247.067.08-0.12-1.672.519,5825,3663.651.39-6,0880+17.9-6,0708.73+2047,918+2170.04
'26/05/217.027.26.987.2+0.18+2.563.1316,6464,6933.551.18+3,7640+118+3,8828.86+17047,898+1150.03
'26/05/206.967.036.947.02+0.08+1.151.310,2563,3133.10.72+1,9780+29+2,0078.78+34747,728+2140.03
'26/05/197.037.156.936.94+0.07+1.023.220,0725,2753.811.41-5910-93.8-6858.73+20147,381-2120.03
'26/05/186.736.936.696.87+0.15+2.233.5718,4055,3123.461.26+220-52.2-30.38.67-44347,180-92140.03
'26/05/156.916.936.716.72-0.19-2.753.1825,8507,8343.31.76-5,1890-11.8-5,2018.64+9547,623-21060.22
'26/05/147.027.036.876.91-0.11-1.572.2827,4518,3023.311.9-2,1670-201-2,3688.68-5147,528+991080.23
'26/05/137.087.086.987.02-0.06-0.851.4120,9775,8693.571.47-1,3450-0.91-1,3468.68+27047,579+490.02
'26/05/127.097.137.017.08-0.01-0.141.6916,8574,9203.431.19+4,0820-97.5+3,9858.71-10647,309050.01
'26/05/117.147.197.077.09-0.05-0.71.6820,8045,9873.471.48+1,6320-1.68+1,6308.64+7247,415-150.01
'26/05/087.257.337.137.14-0.11-1.522.7621,9735,9013.721.58-6,3490+13.4-6,3368.76+25247,343-260.01
'26/05/077.237.297.177.25+0.02+0.281.6615,7654,4653.531.14+4,3690-29.1+4,3398.94-33847,091-1180.02
'26/05/067.47.47.227.23-0.11-1.52.4515,3565,2572.921.12-2,3940-7.69-2,4018.81-31847,429+1190.04
'26/05/057.257.377.257.34+0.11+1.521.6611,5853,4123.40.85+4,1760+21+4,1978.83-21447,747-1180.04
'26/05/047.427.427.237.23-0.19-2.562.5622,4996,7353.341.64-3,8830-58.9-3,9428.73+43347,961+10190.04
'26/04/307.487.517.367.42-0.01-0.132.0210,9053,0203.610.81+1180+298+4168.83+20047,528-690.02
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
'26/04/297.577.617.437.43-0.08-1.072.49,8133,7432.620.74-1,7980-20.3-1,8188.81-24047,328+1150.03
'26/04/287.397.587.397.51+0.13+1.762.5711,7203,5213.330.88-1320-32-1648.95-23047,568+1140.03
'26/04/277.47.427.37.38-0.04-0.541.6214,2474,6583.061.05+3,8400-85.7+3,7558.95-17947,798-2130.03
'26/04/247.67.647.417.42-0.18-2.373.0317,1645,3143.231.28-4,5100-4.4-4,5148.8+23647,977-9150.03
'26/04/237.77.727.447.6-0.08-1.043.6526,1257,2223.621.98-2130+9-2048.9-26147,741-27240.05
'26/04/227.817.867.677.68-0.08-1.032.4515,0095,00131.16-4,3920-186-4,5788.89+20148,002-4510.11
'26/04/217.797.817.77.76+0.01+0.131.4213,1904,1513.181.02+1,6440-9+1,6359.03+10247,801-22550.12
'26/04/207.887.927.747.75+0.05+0.652.3421,4845,6893.781.68+4,0070+112+4,1198.9-1,00347,699-1770.16
'26/04/177.887.927.687.7-0.1-1.283.0824,8046,5423.791.93-5,7390-149-5,8888.79+1,45848,702+4780.16
'26/04/167.87.847.757.8+0.07+0.911.1615,6724,3193.631.22+2,4980+31+2,5298.93+42947,244+3740.16
'26/04/157.927.927.677.73-0.12-1.533.1829,0449,0083.222.24-9,5560+1,413-8,1448.85-24646,815-411710.15
'26/04/147.937.947.87.85-0.05-0.631.7718,6525,5153.381.46+6650+59.6+7259.04+33547,061+34821.02
'26/04/137.87.927.767.9+0.19+2.462.0833,7827,9344.262.65+1,8830+219+2,1028.99+11646,726-3364791.03
'26/04/108.058.077.57.71-0.33-4.17.0983,25421,0513.956.41-21,9000-377-22,2778.89-30246,610+7478151.75
'26/04/098.028.1888.04-0.25-3.022.1747,15011,5934.073.8+3,5950-198+3,3979.35-40746,912-29680.14
'26/04/088.298.298.298.29000009.26-647,3620970.2
'26/04/078.28.328.148.29+0.14+1.722.2127,6006,8494.032.28+12,6510+78+12,7299.3-41147,368+39970.2
'26/04/028.268.278.148.15-0.09-1.091.5821,5396,4323.351.76-2,3710-135-2,5068.99+43547,779-85580.12
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
'26/04/018.138.288.078.24+0.11+1.352.5826,8186,8203.932.2+4,7870+298+5,0859.09-31647,344-71430.3
'26/03/318.368.438.118.13-0.08-0.973.940,85211,1013.683.36-4,0730-119-4,1928.96-47647,660-161500.31
'26/03/308.178.538.158.21+0.1+1.234.6987,15320,3894.277.3+11,7330-103+11,6309.03-1,84848,136-681660.34
'26/03/278.38.388.078.11-0.19-2.293.7352,10812,0924.314.25-15,9230-68.1-15,9918.7+1,14049,984+172340.47
'26/03/268.258.528.248.3+0.11+1.343.4243,35810,5484.113.63+8,9720-55.1+8,9178.97-63548,844-452170.44
'26/03/258.338.348.148.19-0.13-1.562.441,52211,0223.773.4-9,6760-214-9,8908.7+75349,479+2122620.53
'26/03/248.38.458.228.32-0.08-0.952.7439,5679,7394.063.3+5,7850+8.75+5,7948.86-98348,726-7500.1
'26/03/238.669.038.48.4-0.09-1.067.42105,30725,2554.179.16-25,2680-1,109-26,3778.65+1,29349,709+42570.11
'26/03/208.678.888.498.49-0.16-1.854.5159,16214,9333.965.13-5,179+65.5-555-5,6689.18+82748,416+15150.03
'26/03/198.728.888.628.65+0.12+1.413.0590,42422,1234.097.91+1,8520+709+2,5619.33-1,32647,589000
'26/03/188.538.698.458.53+0.02+0.242.8235,52413,4042.653.03+1,3190+2,067+3,3869.42+6148,915000
'26/03/178.668.678.58.51-0.18-2.071.9640,77813,1423.13.48-4,9940+193-4,8029.44+1,36548,854000
'26/03/168.759.068.658.69-0.05-0.574.6975,89721,2953.566.7-3,4540-280-3,7349.61-1,35447,489-6800
'26/03/139.189.558.628.74-0.08-0.9110.5137,52735,8543.8412.3-29,2100-1,859-31,0699.66-1,23248,843-11680.14
'26/03/128.959.058.678.82+0.33+3.894.48134,34933,617411.9-7,3540-174-7,52810.3-75250,075-953790.16
'26/03/118.98.98.38.49-0.47-5.256.7102,21428,4993.598.64-23,3910-1,111-24,50310.4+1,34950,827+2791,0322.03
'26/03/108.839.28.838.96-0.85-8.663.77203,92354,7763.7218.1-37,3470-1,225-38,57210.8-3,84649,478+3817531.52
'26/03/099.819.819.819.81+0.89+9.980134,70620,9946.4213.2-2,9710-129-3,10111.6+6,71053,324+703720.7
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
'26/03/068.148.928.18.92+0.81+9.9910.1134,12029,3484.5711.7+24,4960+1,397+25,89311.7+2,19346,614+2093020.65
'26/03/058.178.288.058.11-0.03-0.372.8320,2226,0813.331.65-5,6450-11.6-5,65711.1+19644,421-5930.21
'26/03/048.498.498.088.14-0.27-3.214.8841,6299,0804.583.42-12,8400-825-13,66611.2+52644,225-19980.22
'26/03/038.258.458.188.41+0.16+1.943.2737,8508,7634.323.16+12,5850+134+12,71911.6-87243,699-2721170.27
'26/03/028.568.648.28.25-0.06-0.725.2941,0709,3714.383.43-17,2810-293-17,57411.3+1,57544,571+13890.87
'26/02/268.358.488.258.31-0.01-0.122.7617,5794,6783.761.47+3,7270+47+3,77411.9+83342,996+483880.9
'26/02/258.528.588.218.32-0.14-1.654.3730,3278,1603.722.52-3120-0.26-31211.8+31842,163-143400.81
'26/02/248.298.558.288.46+0.25+3.053.2954,04810,6215.094.57+21,9230+550+22,47312-68341,845+2613540.85
'26/02/237.978.267.888.21+0.29+3.664.847,4508,8445.373.85+19,5990+888+20,48711.4-87842,528+19930.22
'26/02/117.887.987.847.92+0.05+0.641.7812,7933,1394.081.01+6,2030+177+6,38010.9-50243,640+2740.17
'26/02/107.988.017.837.87-0.11-1.382.2611,2053,3493.350.88-3,4270-541-3,96810.7+10944,142-5720.16
'26/02/097.918.027.857.98+0.13+1.662.1711,5423,1123.710.92+5,2490+107+5,35610.8-7344,033+4770.17
'26/02/067.997.997.87.85-0.16-22.3715,8063,6864.291.24-6,4360-27.6-6,46310.7-46244,106-7730.17
'26/02/058.038.0988.01-0.03-0.371.1210,5772,5904.080.85+4,9540+15+4,97010.8-1,05444,568-206800.18
'26/02/047.848.057.798.04+0.2+2.553.3213,4863,1904.231.07+6,0210+542+6,56310.7-87845,622+112860.63
'26/02/037.97.967.777.84+0.01+0.132.4313,0013,3423.891.02-2,3890-282-2,67010.5-1,05546,500-62750.59
'26/02/027.987.987.87.83-0.17-2.122.2519,4705,1093.811.53-3,9280-16.2-3,94410.6-32947,555-82810.59
'26/01/308.168.1988-0.16-1.962.3322,4854,7524.731.81-10,5840-49.5-10,63410.7+1,22647,884-42890.6
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
'26/01/298.248.258.078.16-0.08-0.972.1825,4595,4764.652.07-4,6640-169-4,83311+38246,658-1002930.63
'26/01/288.38.358.138.24-0.02-0.242.6631,1196,22252.57+3,9970-7.17+3,99011.1+73246,276+483930.85
'26/01/278.548.568.248.26-0.1-1.23.8334,2559,1143.762.86-2,3390-56.7-2,39611-41345,544-503450.76
'26/01/268.188.58.178.36+0.26+3.214.0765,63312,4255.285.49+16,2620+74.9+16,33711+87545,957+2903950.86
'26/01/238.158.258.078.1-0.01-0.122.2215,8873,5544.471.29+2,4160-158+2,25810.6-56145,082-11050.23
'26/01/228.118.278.068.11+0.03+0.372.618,8714,4464.241.54+6,3130-65+6,24810.6-66345,643+241060.23
'26/01/218.28.28.028.08-0.07-0.862.2117,3876,1482.831.4-2,2020-1,080-3,28210.4+29046,306-59820.18
'26/01/208.338.338.148.15-0.18-2.162.2819,1426,6092.91.57-6,7060-20-6,72610.5+30446,016-561410.31
'26/01/198.128.398.088.33+0.2+2.463.8130,8687,1674.312.56+17,6830+259+17,94210.7-1,82745,712+551970.43
'26/01/168.278.288.138.13-0.14-1.691.8118,9654,9073.861.55-4,6610+1-4,66010.3-59047,539-391420.3
'26/01/158.128.398.128.27+0.13+1.63.3228,8726,9974.132.38+9,6660+396+10,06210.4-67948,129+721810.38
'26/01/148.088.198.078.14+0.07+0.871.4919,0914,3304.411.55+10,3680+74+10,44210.1-47248,808+251090.22
'26/01/138.138.147.948.07-0.04-0.492.4716,6973,8334.361.34+1,4090-125+1,2849.93+25549,280-5840.17
'26/01/127.938.117.928.11+0.22+2.792.4121,0654,6304.551.69+11,0970+94+11,1919.9-51549,025+11890.18
'26/01/098.078.167.867.89-0.13-1.623.7421,2415,5453.831.69-5,7140-116-5,8309.61+71849,540-8780.16
'26/01/088.128.238.028.02-0.03-0.372.6127,1026,9323.912.2-1,9030+4-1,8999.82+10048,822-11860.18
'26/01/077.858.167.858.05+0.2+2.553.9536,5298,4494.322.95+12,6850+205+12,8909.84+6148,722-113970.2
'26/01/067.687.867.667.85+0.17+2.212.619,1914,3414.421.49+6,8100+48.7+6,8599.52-21848,661+682100.43
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
'26/01/057.727.847.677.68-0.03-0.392.219,7295,0153.931.53+2,2480-11.5+2,2379.34+1148,879-31420.29
'26/01/027.827.867.697.71-0.06-0.772.1917,1724,1604.131.33-6,2910-15.1-6,3069.28+4248,868-171450.3
'25/12/317.867.917.757.77-0.09-1.152.0414,0632,9864.711.1-2,1180-37.2-2,1559.45-2,04948,826-11620.33
'25/12/307.97.97.797.86-0.02-0.251.410,7852,9053.710.84-3420+20.9-3219.48-69150,875-21630.32
'25/12/297.837.957.837.88+0.05+0.641.538,4452,4163.50.67+2,9870+143+3,1309.52+1951,566-11650.32
'25/12/267.97.937.837.83-0.05-0.631.278,9272,3513.80.7+1,2110-5.93+1,2059.44-2,75051,547-601660.32
'25/12/248.028.097.887.88-0.14-1.752.6213,1143,9743.31.04-5,3170-316-5,6329.4-72354,297-342260.42
'25/12/238.098.1288.02-0.03-0.371.499,3192,2384.160.75+1,0750+65+1,1409.59-49755,02002600.47
'25/12/227.948.067.918.05+0.14+1.771.914,2933,8473.721.14+6,6670+111+6,7789.55-1,17355,517+242600.47
'25/12/197.847.997.847.91+0.1+1.281.9215,4373,6844.191.23+5,0000+278+5,2799.36-44856,690+252360.42
'25/12/187.757.867.727.81+0.06+0.771.8110,5143,1503.340.82+3,0770+250+3,3279.23-68657,138+32110.37
'25/12/177.817.877.737.75001.8112,7604,6262.760.99+1860-929-7449.15-61957,82402080.36
'25/12/167.957.957.727.75-0.19-2.392.918,6225,9133.151.45-8,0550-389-8,4449.14-48458,443-32080.36
'25/12/157.768.17.717.94+0.16+2.065.0128,2106,1894.562.25+3,2300+449+3,6799.32-80158,927-642110.36
'25/12/127.887.947.747.78-0.03-0.382.5617,7884,4004.041.39-8,4230-309-8,7329.22+43759,728-142750.46
'25/12/117.767.857.747.81+0.09+1.171.4210,8582,8833.770.85+2,7470-167+2,5809.46-21659,291+252890.49
'25/12/107.867.937.727.72-0.09-1.152.6916,6063,8934.271.3-3,0950+28.1-3,0679.38-2,50859,507-22640.44
'25/12/097.887.897.797.81-0.07-0.891.2717,7234,4194.011.39+2,2330+31.6+2,2659.46-2,50362,015-42660.43
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
'25/12/08887.847.88-0.12-1.5219,0505,2203.651.51-2,2450-455-2,7009.36-1,56564,518+12700.42
'25/12/058.18.127.998-0.1-1.231.619,6134,7804.11.57-3,9750-585-4,5599.38-79366,083-42690.41
'25/12/048.178.238.088.1-0.07-0.861.8414,2204,6293.071.16-2,2580-45.1-2,3039.49+50366,876-162730.41
'25/12/038.328.328.168.17-0.15-1.81.9218,9555,4733.461.56-9,2360+128-9,1089.68+1,04266,373-1202890.44
'25/12/028.168.48.128.32+0.16+1.963.4322,7795,8403.91.89+3,9540+1,042+4,9969.92-58465,331+634090.63
'25/12/018.238.338.148.16-0.07-0.852.3117,4374,1334.221.43+8960-525+3719.81+26165,915-373460.52
'25/11/288.278.378.198.23+0.03+0.372.217,9544,5453.951.48-780+191+1139.79+33165,654-613830.58
'25/11/278.158.38.158.2+0.06+0.741.8425,1585,02952.07+6,4500+26+6,4769.91-1,97765,323+684440.68
'25/11/268.028.268.028.14+0.14+1.75323,3145,3614.351.9+5,5080+790+6,2989.79-29167,300+823760.56
'25/11/258.188.257.938-0.11-1.363.9529,7077,2554.092.39-4,5580-221-4,7789.61-83067,591-152940.43
'25/11/248.288.48.078.11-0.15-1.82431,2896,5714.762.56-3,9070-317-4,2249.73-1,14268,421-563090.45
'25/11/218.328.518.218.26-0.16-1.93.5625,2836,3963.952.11-1,6710-290-1,9619.81-85869,563-583650.52
'25/11/208.318.498.258.42+0.22+2.682.9328,8566,1384.72.41+3,6100+709+4,3199.84-33470,421+494230.6
'25/11/198.578.588.198.2-0.34-3.984.5740,95410,8863.763.4-2,7240-1,655-4,3799.96-2,13570,755+743740.53
'25/11/188.758.88.518.54-0.21-2.43.3138,6198,8864.353.32+10,8300+501+11,33110.1-3,39572,890-1583000.41
'25/11/178.999.098.78.75-0.16-1.84.3846,15211,1644.134.09+5680+488+1,0569.83+1276,285-1464580.6
'25/11/148.839.148.758.91+0.03+0.344.3970,99717,1954.136.36-3800-57.2-4379.8-47176,273+216040.79
'25/11/138.59.228.488.88+0.38+4.478.71120,78625,5344.7310.8+4,6400+1,273+5,9139.72+1,60276,744-3135830.76
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
'25/11/128.498.748.48.5+0.16+1.924.0895,52520,6784.628.17-13,4630+486-12,9779.47+1,78075,142-298961.19
'25/11/118.58.658.248.34-0.32-3.74.7388,55621,4044.147.42-13,2750+706-12,5699.62+2,63873,362-1389251.26
'25/11/109.419.418.488.66-0.76-8.079.87161,85937,5864.3114.1-34,1680-1,302-35,4709.8+5,39070,724-8241,0631.5
'25/11/0710.510.69.269.42-0.33-3.3813.7379,08878,6664.8237.8-23,2470-683-23,93010.5+11,81765,334-9411,8872.89
'25/11/069.379.759.369.75+0.88+9.924.4117,99221,0755.611.4+5,6470+1,144+6,79211+6,71353,517+1,0182,8285.28
'25/11/058.588.878.248.87+0.8+9.917.81260,23148,4045.3822.6+6,8020-2,216+4,58610.8+2,81046,804+1,6291,8103.87
'25/11/047.678.077.678.07+0.73+9.955.4556,35210,2785.484.52+9,5100+17.7+9,52810.5+4,12243,994+381810.41
'25/11/037.527.527.337.34-0.17-2.262.5316,6423,5244.721.23-9,1890+11-9,17810.2+21239,872-261430.36
'25/10/317.637.657.57.51-0.13-1.71.9619,7643,3395.921.49-6,6600-573-7,23310.4-38539,660+31690.43
'25/10/307.727.757.67.64-0.04-0.521.9515,9294,1113.871.22+6320+161+79310.6-77340,045+21660.41
'25/10/297.477.87.427.68+0.25+3.365.1139,2538,0274.892.99+7,7880+2,497+10,28510.6-27240,818-1371640.4
'25/10/287.497.557.357.43-0.04-0.542.6819,8984,0664.891.48+1,2960+62+1,35810.4-17141,090+13010.73
'25/10/277.417.487.357.47+0.15+2.051.7819,6294,3114.551.46+7,350-0.2+329+7,67910.4-39341,261+93000.73
'25/10/237.37.47.257.32+0.01+0.142.0513,0532,4255.380.96+3,2230+542+3,76510.2-27241,654-12910.7
'25/10/227.287.387.277.31+0.03+0.411.517,0601,6624.250.52+3,0040+90.6+3,09510.3-241,926-72920.7
'25/10/217.357.357.257.28-0.03-0.411.376,6211,8533.570.48-1,9730-10-1,98310.2+4541,928+112990.71
'25/10/207.387.57.267.31-0.06-0.813.2611,1432,7983.980.82-5290+120-40910.3-16541,88302880.69
'25/10/177.237.437.227.37+0.15+2.082.9116,6523,5544.691.23+11,2180+861+12,07910.3-98142,048+412880.68
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
'25/10/167.187.277.187.22+0.04+0.561.257,9341,9244.120.57+3,0560+255+3,3119.99-20343,029+42470.57
'25/10/157.337.337.177.18-0.11-1.512.1913,9733,6393.841.01-8,6640-487-9,15210.2+93643,232-12430.56
'25/10/147.397.447.277.29-0.04-0.552.3211,8652,6434.490.87+3,2480+231+3,47910.3-15442,296-22440.58
'25/10/137.267.347.157.33-0.06-0.812.5716,3413,2784.981.18-4880-713-1,20110.3-45342,450-362460.58
'25/10/097.247.477.247.39+0.16+2.213.1830,1695,6535.342.23+17,2630+1,180+18,44310.3-1,04542,903+392820.66
'25/10/087.27.247.127.23+0.04+0.561.677,2932,1573.380.52-560-12.8-68.89.93+24743,948-12430.55
'25/10/077.147.277.137.19+0.07+0.981.9711,0262,5784.280.8+4,9420+189+5,1319.92-14943,701+22440.56