≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1714 和桐 / K線圖(日)

1714 和桐

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
15.816.05-0.25-1.56%5.92%16.316.615.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,2061.8億4,1482.7張/筆16.091.1713.280.06
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)
8,7651.41億3,3602.61張/筆16.07+0.55 (+3.55%)

連續漲跌: 首日下跌  ( -0.25元 / -1.56%)

財報評分: 最新49分 / 平均43分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 和桐永續發展委員會委員委任 (公告訊息 11/04 17:15)

• 外資終止連10賣！一文看進出前10大　回補友達4.4萬張 (ETtoday新聞雲 10/21 17:26)

• 代重要子公司江蘇金桐化學工業有限公司公告審計委員會委員改選及主席推選 (公告訊息 10/20 18:32)

• 代重要子公司金桐石油化工有限公司公告審計委員會委員改選及主席推選 (公告訊息 10/20 18:32)

• 代重要子公司江蘇金桐表面活性劑有限公司公告董事長、總經理續任 (公告訊息 10/20 18:30)

• 代重要子公司江蘇金桐表面活性劑有限公司公告董事任期屆滿改選 (公告訊息 10/20 18:29)

• 代重要子公司江蘇金桐化學工業有限公司公告董事長、總經理續任 (公告訊息 10/20 18:29)

• 代重要子公司江蘇金桐化學工業有限公司公告董事任期屆滿改選 (公告訊息 10/20 18:29)

• 代重要子公司金桐石油化工有限公司公告董事長、總經理續任 (公告訊息 10/20 18:29)

• 代重要子公司金桐石油化工有限公司公告董事任期屆滿改選 (公告訊息 10/20 18:28)

• 代重要子公司江蘇金桐表面活性劑有限公司公告董事會決議盈餘分配案 (公告訊息 10/20 18:27)

• 代重要子公司江蘇金桐化學工業有限公司公告董事會決議盈餘分配案 (公告訊息 10/20 18:27)

• 代重要子公司金桐石油化工有限公司公告董事會決議盈餘分配案 (公告訊息 10/20 18:26)

• 代重要子公司江蘇金桐化學工業有限公司公告改派審計委員會成員 (公告訊息 10/08 17:02)

• 代重要子公司江蘇金桐化學工業有限公司公告法人董事改派代表人 (公告訊息 10/08 17:01)

• 代重要子公司金桐石油化工有限公司公告改派審計委員會成員 (公告訊息 10/08 17:01)

• 代重要子公司金桐石油化工有限公司公告法人董事改派代表人 (公告訊息 10/08 17:00)

• 代重要子公司江蘇金桐表面活性劑有限公司公告法人董事改派代表人 (公告訊息 10/08 16:58)

• 關於媒體報導和桐相關人員遭起訴之事宜 (公告訊息 09/11 21:48)

• 外資翻臉！重砍台股913億元　狙殺台積電、國巨逾萬張 (ETtoday新聞雲 09/02 17:29)

• 台股收跌784點！欣興搜索後首見收紅　台積電跌55元收最低 (ETtoday新聞雲 09/02 13:35)

• 【量大強漲股整理】輝達斥資逾千億投資聯發科，「輝發配」概念股千萬別放手！ (Anue鉅亨 09/01 17:17)

• 台股臨季線反壓收黑！外資翻臉砍407億　進出前10大個股一次看 (ETtoday新聞雲 08/07 18:01)

• 和桐2026年度第2季合併財務報告業經董事會決議通過 (公告訊息 08/05 16:16)

• 台股噴漲！外資轉賣為買回補675億元　進出前10大一文看 (ETtoday新聞雲 07/31 18:17)

• 和桐現金股利配息基準日 (公告訊息 07/28 17:12)

• 和桐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5日 (公告訊息 07/28 17:08)

• 〈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)

• 更正2026年3月~5月資金貸與資訊揭露明細表 (公告訊息 07/07 18:58)

• 外資提款台股255億！面板雙虎逆勢吸金　群創買超衝第一 (ETtoday新聞雲 07/06 17:07)

1714 和桐 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共8,985日
成交價: 15.8元 (-0.25元/ -1.56%)成交張數: 1.12萬張成交金額: 1.8億元
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3632高
近2日新低
首日下跌
(-0.25元/ -1.56%)
第564高
近2日新高
第689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
15.8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
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價16.1516.518.319.9516.6510.258.358.528.6810.857.5316.657.378.08
漲跌價-0.35-0.7-2.5-4.15-0.85+5.55+7.45+7.28+7.12+4.95+8.27-0.85+8.43+7.72
漲跌幅-2.17%-4.24%-13.7%-20.8%-5.11%+54.1%+89.2%+85.4%+82%+45.6%+110%-5.11%+114%+95.5%
振幅12.4%15.5%22.4%29.6%37.8%153%204%208%205%164%265%120%270%211%
成交張數3.63萬6.68萬12.3萬39.1萬118萬282萬337萬366萬424萬535萬1,210萬1,481萬2,338萬333萬
成交金額5.69億10.8億20.6億72.9億212億476億528億552億607億716億1,375億1,723億2,985億525億
週轉率3.66%6.74%12.4%39.4%118%284%340%369%428%540%1220%1493%2358%335%

* 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
'26/11/1016.316.615.6515.8-0.25-1.565.9211,2064,1482.71.8-1,8380+24-1,814
'26/11/0915.916.315.616.05+0.55+3.554.528,7653,3602.611.41-1,7300-210-1,94017.1+70820,696-6370.18
'26/11/0614.715.7514.615.5-0.65-4.027.1216,2985,2323.122.48+2,2020-80.4+2,12117.3-1,61219,988+7430.22
'26/11/0516.8516.916.116.15-0.9-5.284.6912,9724,1923.092.13-2,348+1-157-2,50417+56821,600+2360.17
'26/11/0416.7517.1516.117.05+0.55+3.336.3617,5766,1012.882.94-2,8320+616-2,21617.2+62221,032-3340.16
'26/11/0317.117.116.3516.5-0.85-4.94.3215,1025,1162.952.52+1,8790-247+1,63317.5-1,22120,410-1370.18
'26/11/0217.317.5517.117.35-0.1-0.572.587,8402,9202.691.36-1,729+1+16.9-1,71117.4+38021,631-114380.18
'26/10/3017.5517.717.2517.45-0.4-2.242.5210,6303,8332.771.85+1,1160-13.4+1,10317.5-63521,251-11520.72
'26/10/2918.418.417.7517.85-0.55-2.993.5311,1784,4042.542.01+6780-330+34817.5-61721,886-71530.7
'26/10/2818.6518.718.1518.4+0.1+0.553.0111,3394,0472.82.08-1,2780-26.2-1,30417.4+69222,503-81600.71
'26/10/2718.6518.9518.2518.3003.8311,2634,8262.332.09+850-471+9.93+38917.6-2321,81101680.77
'26/10/2219.0519.1518.218.3-0.6-3.175.0315,7725,8352.72.93+1,598-460-265+87317.5+65021,834-101680.77
'26/10/2119.519.518.818.9-0.2-1.053.6618,2247,1692.543.48-4,329-438-398-5,16517.3+78121,184-191780.84
'26/10/2018.5519.4518.5519.1+0.4+2.144.8118,1007,2042.513.47+3,209-453+26.7+2,78317.8-22220,403-181970.97
'26/10/1918.618.918.3518.7-0.55-2.862.8617,4496,6812.613.24-1,734-164-339-2,23717.4-17120,625-5992151.04
'26/10/161919.918.919.25+0.35+1.855.2924,2278,9602.74.71+1,659-56+89.2+1,69217.6-71820,796-348143.91
'26/10/1519.920.118.8518.9-1.55-7.586.1141,42514,9482.778-9,213-1-230-9,44417.6-88321,514-548483.94
'26/10/1420.120.519.8520.45+0.55+2.763.2739,29513,0653.017.95+3,896-25+240+4,11118.6+1222,397-79024.03
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
'26/10/1319.520.519.519.9-0.3-1.494.9535,95213,7332.627.22+4,4640+276+4,74018.2-68222,385+2829094.06
'26/10/122020.319.620.2+0.25+1.253.5146,17414,8483.119.2-1,9810+71.7-1,90917.8+77523,067+966272.72
'26/10/0819.820.919.519.95+0.3+1.537.1276,77930,1612.5515.5-1,388-40+65.1-1,36218+50322,292+165312.38
'26/10/0719.320.3518.519.65+0.65+3.429.7489,52834,4102.617.4+1,9840+50.5+2,03518.2-49021,789+1385152.36
'26/10/0618.519.217.119+0.5+2.711.499,85832,0073.1218.3+1,4620+169+1,63117.8-74022,279+603771.69
'26/10/0517.518.517.2518.5+1.65+9.797.4249,60113,7853.69.06+6,5750+302+6,87717.6+2,92323,019+2573171.38
'26/10/0216.217.4516.216.85+0.65+4.017.7217,6626,5152.713+2,787-19+253+3,02217+92920,096+20600.3
'26/10/0116.616.616.216.2-0.3-1.822.426,2562,8252.211.02-1,2780-86.1-1,36416.8+12219,167-3400.21
'26/09/301616.71616.5+0.75+4.764.4412,6664,8662.62.08+4,553-16+114+4,65117.1+42319,045-25430.23
'26/09/2915.7515.915.615.75001.93,6011,7122.10.57+72.90+14.4+87.416.4+18618,6220680.37
'26/09/2415.81615.5515.75-0.05-0.322.854,0471,7402.330.64+1,1930+7.65+1,20116.5-22518,436-17680.37
'26/09/2316.216.2515.815.8-0.3-1.862.85,4032,3652.280.86-1,0440-41.3-1,08516.4+38818,6610850.46
'26/09/2216.216.215.9516.1+0.15+0.941.577,4013,0872.41.19+1,8530-73.3+1,78016.5-72518,273+15850.47
'26/09/2115.716.0515.5515.95+0.25+1.593.186,2572,6662.350.99+1,4430-24.1+1,41916.3-18718,998-21700.37
'26/09/1816.2516.2515.6515.7-0.35-2.183.747,9333,1812.491.25-2,4000-20.6-2,42116.2+41919,185-26910.47
'26/09/1715.6516.2515.5516.05+0.45+2.884.4910,3713,8702.681.65+2,4970+9.09+2,50616.5-9818,766+201170.62
'26/09/1615.2515.6515.215.6+0.45+2.972.975,8662,6132.240.91-1780+98.3-80.216.2+45318,864-63970.51
'26/09/1514.915.3514.915.15+0.2+1.343.015,0712,6101.940.77-6450+4.94-64016.2+12218,411+1261600.87
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
'26/09/1414.715.1514.6514.95-0.4-2.613.2613,2464,4922.951.97+2,2970-224+2,07316.2-1,16918,289-12340.19
'26/09/1115.6515.8515.315.35-1.15-6.973.3319,76311,5681.713.06-6,2360+6.81-6,22916-2,41719,458-43460.24
'26/09/1016.7516.7516.4516.5-0.3-1.791.795,3892,4912.160.89-1,1560-49.4-1,20516.5-16621,875+56890.41
'26/09/0916.316.8516.316.8+0.55+3.383.387,5433,0402.481.25+1,472-38+172+1,60616.6-5522,041+9330.15
'26/09/0816.516.616.2516.25-0.2-1.222.135,0302,6391.910.82-5240-19.4-54416.4-4822,096-15240.11
'26/09/0716.7516.7516.3516.45-0.2-1.22.47,9103,5362.241.3-2,5500-66.8-2,61716.4+31522,144+2390.18
'26/09/0416.7516.8516.2516.65+0.1+0.63.639,3375,1181.821.54-9900+67-92316.5-19521,829-97370.17
'26/09/0317.417.7516.5516.55-0.8-4.616.9221,31914,3721.483.62-1,412-1,809-91-3,31216.6-67922,024-11340.61
'26/09/0218.5518.5517.217.35-1.2-6.477.2857,47620,7722.7710.1-15,7770+129-15,64716.5-1,12022,703+641350.59
'26/09/0117.6518.5517.5518.55+1.65+9.765.9230,6756,7764.535.66+3,1600+237+3,39717.7+4,98623,823+28710.3
'26/08/3116.5516.9516.5516.9+0.2+1.22.49,9573,3992.931.67+1,5350+47.8+1,58317.4+39718,837-29430.23
'26/08/2816.7516.916.5516.7+0.15+0.912.118,1013,1272.591.35+1,3080+36.4+1,34417.4+6518,440+27720.39
'26/08/2716.817.1516.516.55003.9312,3944,7702.62.09+439-18+85.6+50617.3+1018,375-15450.24
'26/08/2616.4516.716.416.55+0.05+0.31.826,0642,4582.471.01+1,1340-0.83+1,13316.9-9418,365+4600.33
'26/08/2516.5516.615.9516.5-0.15-0.93.910,0493,9492.541.64-1380-49.2-18716.8-24918,459+51560.3
'26/08/2417.0517.1516.516.65-0.35-2.063.8212,9104,8092.682.16-6110-254-86416.8-38918,708-550.03
'26/08/211717.3516.8517002.9412,8324,6832.742.2+5350-36.3+49816.8+81319,097+1100.05
'26/08/2016.917.216.8517+0.45+2.722.1110,2514,2262.431.74+2,6010+47.1+2,64916.7-15018,284+990.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1916.6516.9516.5516.75-0.15-0.892.377,7623,0192.571.3+557+7-8.93+55516.5+61118,434000
'26/08/1817.217.316.5516.9-0.25-1.464.3713,5205,7912.332.27-2,333-24-56.5-2,41316.4+41717,823000
'26/08/1716.7517.516.517.15+0.75+4.576.124,0018,7522.744.12+6,1590+116+6,27516.7+1,95417,406000
'26/08/1416.717.116.2516.4-0.3-1.85.0917,1416,3302.712.84+8790+66.2+94516.2-34715,452-37000
'26/08/1317.417.5516.5516.7-0.7-4.025.7528,69510,5522.724.85-5,6440-169-5,81316.2-1,70915,799+693702.34
'26/08/1216.6517.516.6517.4+0.75+4.55.1124,7889,7042.554.24+836+79+82.5+99816.7+1,68417,508-383011.72
'26/08/1116.4517.216.2516.65005.7123,0798,8252.623.88+1,8410+16.1+1,85716.7-33715,824+2293392.14
'26/08/101617.2515.9516.65+0.9+5.718.2535,83512,9352.775.93-4,2420+56.3-4,18616.5+2,14416,161-71100.68
'26/08/07171715.515.75-0.45-2.789.2647,33316,0892.947.59-9,7510+74.4-9,67616.9-71714,017-41170.83
'26/08/0615.9516.215.916.2+1.45+9.832.0319,1163,4375.563.09+1,153-59+284+1,37817.7+1,23314,734+651210.82
'26/08/0515.1515.314.614.75+0.2+1.374.8117,4706,2782.782.61-3,033+1-26.8-3,05917.5+3313,501-2560.41
'26/08/0414.3514.5513.6514.55+0.2+1.396.2721,3677,4892.853.03-4,953+613-164-4,50417.8+33713,468-14580.43
'26/08/0313.0514.3512.9514.35+1.3+9.9610.718,8035,8433.222.6-2,573+1,088+225-1,25918.3+75713,131-10720.55
'26/07/3113.8513.8512.7513.05+0.45+3.578.7314,7664,3483.41.93-6,655+63+0.12-6,59218.6+31612,374+12820.66
'26/07/301313.2512.4512.6-0.6-4.556.0613,7904,3053.21.77-1,104+20-132-1,21619.2-9212,058+3700.58
'26/07/2913.8513.8512.813.2-0.45-3.37.6917,9625,6353.192.35+4,8150-87.1+4,72819.3-65512,150+9670.55
'26/07/2814.214.213.5513.65-0.8-5.544.513,8434,7282.931.9+2,0410-15.9+2,02518.9-1,19212,805-11580.45
'26/07/2714.814.9514.0514.45-0.45-3.026.0416,3385,0003.272.34+4,964+41-23.2+4,98218.7-2,66213,997-13690.49
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2415.3515.4514.8514.9-0.55-3.563.8810,3173,4462.991.55-501+77-68-49218.2-8516,659-14820.49
'26/07/231616.1515.115.45-0.25-1.596.6912,5654,8632.581.95-1,117+482+192-44318.2-8716,744-1960.57
'26/07/2215.3516.1515.2515.7+0.5+3.295.9221,6387,4022.923.39-2,826+473+9.35-2,34318.2+2,51916,831-19970.58
'26/07/2115.5515.5514.815.2+0.2+1.33515,5075,1293.022.33-4,834+483+3.94-4,34718.5+24214,312-691160.81
'26/07/2015.5515.614.515-0.3-1.967.1920,7376,8063.053.1+1,009+554-112+1,45119-28814,070-91851.31
'26/07/1715.8515.9515.1515.3-0.9-5.564.9423,0167,2193.193.55+7,786+115-17.5+7,88418.9-2,04314,358-951941.35
'26/07/1616.6516.7516.116.2-0.5-2.993.8914,3525,5942.572.35+1,1910-51.8+1,13918.2-27316,401-242891.76
'26/07/1517.3517.3516.316.7-0.35-2.056.1622,5968,9312.533.77-4,2850-68.4-4,35418+52316,674-313131.88
'26/07/1416.4517.616.1517.05+0.4+2.48.7146,88013,9993.357.88+1,5440-223+1,32218.5-3,52116,151-493442.13
'26/07/1317.518.2516.4516.65-0.6-3.4810.438,96512,99736.68-2,3020-245-2,54718.3+31619,672-803932
'26/07/0917.917.9517.1517.25-0.5-2.824.5122,7129,6702.353.96-1,3180-78.8-1,39618.6+42019,356+214732.44
'26/07/0818.5519.0517.517.75-1.1-5.848.2247,18716,6132.848.48-6,4460-158-6,60418.9+1,01718,936-9744522.39
'26/07/0720.621.318.8518.85-2.05-9.8111.778,20031,0412.5215.3-17,6370-1,433-19,07119.6+2,97717,919+8891,4267.96
'26/07/06252520.5520.9-1.85-8.1319.6141,50948,0452.9532.2-39,3130+318-38,99521.2+4,06414,942-775373.59
'26/07/032122.752122.75+2.05+9.98.4516,8007,9042.133.75+3000+237+53725-84610,878+456145.64
'26/07/0219.120.719.120.7+1.4+7.258.2910,3254,2112.452.1+1,6010+220+1,82124.9+10811,724-1405694.85
'26/07/012020.419.319.3-0.35-1.785.610,1903,7802.72.03+8190+25+84424.8-1,53111,616+927096.1
'26/06/3019.619.819.3519.65+0.75+3.972.389,2383,6572.531.81+1,2700-57+1,21324.7+8313,147-66174.69
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
'26/06/2918.219.418.218.9+0.35+1.896.477,1863,1582.281.37+4150+39+45424.6-1,22613,064-36234.77
'26/06/2618.618.751818.55+0.05+0.274.057,4223,8231.941.36+1,711+3+338+2,05224.5-85214,290-126264.38
'26/06/2519.4519.5518.518.5-0.55-2.895.5112,2913,7593.272.34+2,6910-60+2,63124.4-2,36115,142-2036384.21
'26/06/2418.219.218.219.05+1.2+6.725.613,4514,6582.892.53+3,3840+259+3,64324.1-1,94817,503-5718414.8
'26/06/23181817.0517.85-0.5-2.725.1821,5967,7712.783.79+4,8580+565+5,42323.8+80919,451-7211,4127.26
'26/06/2219.819.818.3518.35-2-9.837.1326,23010,1652.584.88+48.20+195+24323.3-8,04718,642-2,0432,13311.4
'26/06/1820.0520.720.0520.35+1.1+5.713.3831,93516,7271.916.51-5,2360-72-5,30823.3-1,46526,689+2,7584,17615.6
'26/06/171819.251819.25+1.3+7.246.9626,79813,6611.965.03-1,5150+309-1,20623.8-6628,237-3961,4165.01
'26/06/1617.418.216.817.95+1.25+7.498.3832,70716,9041.935.75-5510-370-92124-1,62328,303-861,8126.4
'26/06/151616.71616.7+1.5+9.874.6150,82714,4653.518.45+7,4540+581+8,03424.1+8,51329,926+9921,8986.34
'26/06/1214.9515.714.1515.2+0.8+5.5610.8132,65136,6103.6220+5,8110+498+6,30923.3-3,71221,413+5819064.23
'26/06/1113.9514.413.314.4+1.3+9.928.498,45719,1935.1314+8510+213+1,06422.8+8,07925,125+2273251.29
'26/06/1014.2514.712.913.1-0.8-5.7612.9110,51327,3874.0415.2+2,7280-6,114-3,38622.7+4,17217,046+12980.57
'26/06/0913.913.913.913.9+1.25+9.88014,8272,5605.792.06-1,0090+4,546+3,53722.3-75912,874+34860.67
'26/06/0812.6512.6512.6512.65+1.15+10019,1353,9714.822.42-7190+2,034+1,31522.4+2,21613,633-3520.38
'26/06/0512.112.1510.911.5-0.6-4.9610.364,86814,1564.587.3-8130-100-91322.5-7,22811,417-20550.48
'26/06/0411.912.111.612.1+1.1+104.5539,1165,9206.614.7+6950+261+95622.5+4,04118,645+63750.4
'26/06/0310.11110.0511+1+109.548,7287,6566.365.25+4,1490+579+4,72822.4+8,50614,604+10120.08
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
'26/06/029.8910.19.7710+0.19+1.943.368,8922,6203.390.89+2,8200+85.5+2,90622-3866,098020.03
'26/06/019.669.969.519.81+0.31+3.264.748,1262,5143.230.8+3,3400+123+3,46321.8+856,484-220.03
'26/05/299.459.549.399.5+0.13+1.391.62,4819162.710.24+9270+26.3+95321.4-1266,399+440.06
'26/05/289.469.489.39.37-0.03-0.321.912,5559632.650.24-420-9.4-51.421.3-7626,525000
'26/05/279.69.629.379.4-0.11-1.162.634,2851,4592.940.4-1,0770+0.97-1,07621.3+1907,287000
'26/05/269.659.79.519.51-0.14-1.451.972,5568612.970.24-8490-1.63-85121.4-1657,097000
'26/05/259.719.719.549.65-0.02-0.211.762,5291,1392.220.24-3630+15-34821.5+2227,262-200
'26/05/229.89.89.629.67-0.13-1.331.842,3139392.460.22-1,0010+2.98-99821.6+1037,040020.03
'26/05/219.549.819.549.8+0.28+2.942.843,1681,0652.970.31+7200-23.7+69621.7+1586,937020.03
'26/05/209.679.699.499.52-0.15-1.552.072,9031,0562.750.28-3740-8.76-38321.6-2036,779-320.03
'26/05/199.759.939.649.67-0.08-0.822.973,1501,1152.820.31-3660-5.39-37221.6+56,982050.07
'26/05/189.859.889.649.75-0.09-0.912.444,5732,4151.890.44+5720-4.15+56821.7-1,3196,977050.07
'26/05/1510.0510.19.819.84-0.16-1.62.94,8381,5103.20.48-2000-5.28-20521.6+1068,296050.06
'26/05/141010.19.8910+0.11+1.112.124,3781,5392.840.44+1,847-1-9.43+1,83721.6+818,190050.06
'26/05/1310.1510.159.889.89-0.36-3.512.636,9322,0943.310.69-460-51.6-97.621.4-458,109-250.06
'26/05/129.6310.39.6310.25+0.44+4.496.8321,0294,5994.572.11+10,6210+39.4+10,66021.5-1,0198,154+370.09
'26/05/119.549.889.549.81+0.58+6.283.688,6912,8183.080.85+3,5730+65.3+3,63820.4+239,173+240.04
'26/05/089.159.369.159.23+0.09+0.982.32,5951,2372.10.24+850+2.44+87.420.1-639,150+120.02
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
'26/05/079.219.239.029.14-0.04-0.442.294,7821,7932.670.44-1,1570-3.89-1,16120-709,213-110.01
'26/05/069.269.329.129.18-0.08-0.862.163,5461,4612.430.33-391-1-269-66120.2+1849,283+120.02
'26/05/059.269.319.249.26000.761,8757522.490.17-1780-69.7-24820.2+909,099010.01
'26/05/049.469.469.259.26-0.14-1.492.233,6471,3212.760.34-1,6860-15.5-1,70220.2+2089,009-110.01
'26/04/309.639.679.399.4-0.2-2.082.923,7571,3672.750.36-1,1550-77.7-1,23320.4+888,801020.02
'26/04/299.589.659.519.6+0.04+0.421.462,0797882.640.2+6980-0.88+69720.5-398,713020.02
'26/04/289.689.689.559.56-0.11-1.141.342,1049352.250.2-5920+31.8-56020.5+1718,752020.02
'26/04/279.69.679.459.67+0.04+0.422.283,3601,3872.420.32+1,076-3-79.1+99420.5-4008,581+120.02
'26/04/249.959.959.579.63-0.32-3.223.824,6221,7572.630.45-2,277-3+5.48-2,27520.4+1118,981+110.01
'26/04/239.839.969.459.95+0.19+1.955.238,8032,7283.230.85+201-2-70.1+12920.6-1778,870000
'26/04/229.989.999.769.76-0.16-1.612.323,5921,3592.640.35-5360+14.3-52220.6+549,047000
'26/04/219.8510.159.859.92+0.18+1.853.087,1032,4992.840.71+3000-43.6+25620.6+6558,993000
'26/04/209.769.769.659.74+0.11+1.141.142,8701,1022.60.28+76+298+35.8+41020.6+1498,338000
'26/04/179.879.949.69.63-0.23-2.333.454,7961,9962.40.47-1,9870+1.2-1,98620.6-598,189000
'26/04/169.939.939.829.86-0.06-0.61.112,8401,3032.180.28-76.30+6.94-69.420.8-28,248-200
'26/04/1510.210.29.859.92-0.18-1.783.476,6862,1663.090.67-1,3290+5.03-1,32420.8+778,250020.02
'26/04/1410.1510.251010.1-0.05-0.492.467,6932,0533.750.78+1,8750-7.22+1,86820.9-958,171+220.02
'26/04/1310.610.6510.0510.15-0.05-0.495.8815,3085,0763.021.58-4,0420-85.5-4,12820.7+7948,266000
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
'26/04/109.8310.259.8110.2+0.74+7.824.6520,4725,4143.782.06+10,2980+12.9+10,31121.1+2717,472-100
'26/04/099.559.589.429.46-0.11-1.151.671,9638872.210.19+1490-1.15+14820.1-2537,201010.01
'26/04/089.639.639.459.57+0.06+0.631.892,7439292.950.26-1190+15.9-10320.1-627,442010.01
'26/04/079.589.589.459.51-0.02-0.211.362,0328442.410.19+1140+7+12120.1+257,504+110.01
'26/04/029.79.789.519.53-0.17-1.752.783,1041,2532.480.3-180-15-3320-4697,479000
'26/04/019.729.759.69.7-0.02-0.211.543,9561,1923.320.38+1000+71+17120.1-1887,948000
'26/03/319.9910.29.669.72-0.18-1.825.4510,4153,4013.061.03-1,8480-102-1,95020.1+4948,136-1000
'26/03/309.6510.059.649.9+0.2+2.064.239,6903,2922.940.96+4,0510+33+4,08420.3-587,642+10100.13
'26/03/279.559.719.539.7+0.11+1.151.881,6737402.260.16+4040-51+35319.9+757,700000
'26/03/269.679.869.599.59-0.05-0.522.82,9721,5111.970.29+3400-24+31619.8+3317,625000
'26/03/259.429.719.429.64+0.26+2.773.094,1331,9962.070.4+1,7210+130+1,85119.8-2007,294000
'26/03/249.619.619.329.38-0.1-1.053.062,9951,5941.880.28+5390+3+54219.6-6247,494000
'26/03/239.669.759.479.48-0.2-2.072.894,9562,1652.290.48-1,0320-6-1,03819.6+2498,118000
'26/03/201010.159.689.68-0.21-2.124.757,3412,4892.950.73-1,0660+35-1,03119.7-1087,869000
'26/03/199.79.969.539.89+0.26+2.74.476,3592,5882.460.63+1,4060-15+1,39119.8-1547,977000
'26/03/1810109.69.63-0.21-2.134.076,5322,4832.630.64-5540+18-53619.6+4688,131000
'26/03/179.5310.19.459.84+0.46+4.96.9312,3274,8552.541.22+2,8670-14.5+2,85319.7+2,0857,663-100
'26/03/169.319.69.39.38+0.15+1.633.256,3182,8262.240.6+1,4370-13+1,42419.4-4375,578-210.02
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
'26/03/139.029.3599.23+0.06+0.653.826,0242,2872.630.55+2,3320-89.4+2,24319.3-5156,015030.05
'26/03/129.669.669.029.17-0.71-7.196.4816,1445,7092.831.48-4,8270+139-4,68819+5826,530-830.05
'26/03/119.659.939.659.88+0.23+2.382.94,8181,8282.640.47+1,8810-3+1,87819.4-2235,948+2110.18
'26/03/109.839.849.69.65-0.11-1.132.466,3182,1512.940.61+7950-33+76219.2+2726,171090.15
'26/03/091010.59.739.76-0.44-4.317.5512,1124,9122.471.21-3,0990-60-3,15919.1-3625,899-190.15
'26/03/069.9210.359.7910.2+0.45+4.625.7414,6664,3653.361.48+2,4340-21+2,41319.4+1,0846,2610100.16
'26/03/059.799.889.649.75+0.13+1.352.493,6211,3212.740.35+8610+34+89519.2-825,177-1100.19
'26/03/049.849.849.529.62-0.11-1.133.294,2441,8732.270.41+1320-61+70.619.1+725,259-5110.21
'26/03/039.899.899.589.73-0.1-1.023.154,8061,7652.720.47+2,2510+21+2,27219.1+285,187-8160.31
'26/03/029.8910.059.799.83-0.17-1.72.64,2801,8612.30.42-6780+4-67418.9+1775,159-1240.47
'26/02/261010.059.7310+0.07+0.73.228,7813,2922.670.87-1,8270-61-1,88818.9+3954,982+10250.5
'26/02/259.499.939.499.93+0.48+5.084.6611,2543,4833.231.09+1,4500-30+1,42019.1+2614,587+3150.33
'26/02/249.339.479.329.45+0.14+1.51.615,2971,7523.020.5+2,6710+4+2,67519-4254,326+3120.28
'26/02/239.349.399.239.31+0.06+0.651.733,4171,3002.630.32+5230+320+84318.7-254,751-290.19
'26/02/119.189.489.189.25+0.16+1.763.37,1772,1103.40.67+1,4620+13+1,47518.6-1004,776+2110.23
'26/02/109.049.139.029.09+0.01+0.111.211,7358282.10.16+1140+11+12518.5+634,876090.18
'26/02/099.179.249.039.08-0.04-0.442.32,2489742.310.2-5090+23-48618.5+1044,813090.19
'26/02/069.159.29.049.12-0.08-0.871.741,9377162.710.18+1240-7+11718.5-1264,709+490.19
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
'26/02/059.219.229.119.2001.21,5696782.310.14-450-3-4818.5+1354,835+450.1
'26/02/049.099.238.989.2+0.11+1.212.752,7589582.880.25+1,6280+43+1,67118.5-1224,700-710.02
'26/02/039.219.269.019.09-0.08-0.872.733,1231,5951.960.28-5190+8-51118.3+944,822-380.17
'26/02/029.099.179.019.17+0.08+0.881.762,7089582.830.25+1,1480+34+1,18218.4-294,728+7110.23
'26/01/309.199.219.069.09-0.07-0.761.643,3371,3452.480.3+930+1+9418.3-1064,757+340.08
'26/01/299.329.329.19.16-0.13-1.42.374,2442,0812.040.39-3980+1-39718.2-1434,863010.02
'26/01/289.269.389.189.29+0.09+0.982.176,2281,9423.210.58+9770-21+95618.3+425,006010.02
'26/01/279.399.449.199.2-0.12-1.292.684,4482,0752.140.41+110+17+2818.2-614,964-210.02
'26/01/269.19.369.19.32+0.22+2.422.866,0252,1772.770.56+3,0560-60+2,99618.2-785,025+230.06
'26/01/239.139.169.059.1-0.01-0.111.212,4531,0192.410.22+1,0130+1+1,01417.9-295,103-110.02
'26/01/229.279.279.099.11-0.11-1.191.953,1731,7751.790.29-4450-5-45017.8+165,132-220.04
'26/01/219.099.299.019.22+0.15+1.653.095,3511,9792.70.49+1,9190+134+2,05317.8-785,116+340.08
'26/01/209.199.28.999.07-0.1-1.092.294,7991,5443.110.44+4740+12+48617.6+1585,194-110.02
'26/01/199.19.349.089.17+0.09+0.992.866,0662,1042.880.56+2,1880+28+2,21617.6+795,036+120.04
'26/01/169.229.229.049.08-0.1-1.091.965,1181,7382.940.47-1080-40-14817.4-3904,957010.02
'26/01/159.169.249.089.18+0.05+0.551.755,6111,7863.140.51+2,0590+17+2,07617.4-2665,347010.02
'26/01/149.089.169.039.13+0.13+1.441.446,5012,0703.140.59+6280-1+62717.2+305,613010.02
'26/01/138.979.068.799+0.11+1.243.047,9492,7972.840.71+1,3770+12+1,38917.1+2625,583-1110.02
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
'26/01/1299.138.828.89-0.06-0.673.469,2674,5042.060.83-1370+85-51.717-8635,321-6120.23
'26/01/099.289.578.98.95-0.02-0.227.4739,57210,8653.643.66-3,4830-46.3-3,52917-1,6516,184+7180.29
'26/01/088.488.978.488.97+0.81+9.93618,7423,2905.71.67+1,1970+44.3+1,24117.3+2,4877,835+11110.14
'26/01/078.078.28.078.16+0.1+1.241.612,4927443.350.2+54600+54617.2-435,348000
'26/01/0688.077.998.06+0.08+119504652.040.08-1110+5-10617.1+325,391000
'26/01/058.058.057.967.98-0.07-0.871.122,2618912.540.18-78300-78317.1-605,359-400
'26/01/028.088.148.058.05-0.03-0.371.111,4025042.780.11-540-1-5517.2-2895,419040.07
'25/12/318.138.198.088.08-0.06-0.741.351,7925753.120.15-9300-9317.2-1785,708040.07
'25/12/308.198.28.098.14-0.06-0.731.341,8186222.920.15-1480+1-14717.2+135,886+440.07
'25/12/298.28.298.198.2-0.01-0.121.221,4674653.150.12+3320+4+33617.2+1615,873000
'25/12/268.288.298.28.21-0.05-0.611.091,1834842.450.1+510+1+5217.2+175,712000
'25/12/248.358.358.258.26-0.08-0.961.21,6235432.990.13-37400-37417.2+4185,695000
'25/12/238.378.48.258.34-0.03-0.361.797973652.180.07+3630+29+39217.2+15,277000
'25/12/228.328.388.328.37+0.06+0.720.7256828420.05+1320+3+13517.2-425,276000
'25/12/198.358.358.38.31+0.03+0.360.67892732.890.07+1050+20+12517.2-845,318000
'25/12/188.388.388.278.28-0.05-0.61.329205071.820.08+190+2+2117.2+105,402000
'25/12/178.448.468.338.33-0.07-0.831.558324701.770.07-2720-67-33917.2-365,392000
'25/12/168.498.498.358.4-0.04-0.471.669544722.020.08-3580+17-34117.2+495,428000
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
'25/12/158.378.498.378.44+0.09+1.081.442,0056872.920.17+2400+6+24617.2-935,379000
'25/12/128.428.458.358.35-0.02-0.241.191,6597002.370.14+2890+2+29117.2+595,472000
'25/12/118.238.378.228.37+0.2+2.451.842,4727303.390.21+1,3770-24+1,35317.2-1285,413000
'25/12/108.248.248.168.17-0.07-0.850.975444241.280.04-2820+6-27617+185,541000
'25/12/098.258.258.28.24+0.01+0.120.613602531.420.03+550+1+5617.1-85,523000
'25/12/088.218.258.28.23+0.02+0.240.618012553.140.07+890+23+11217.1-625,531000
'25/12/058.268.278.188.21-0.04-0.481.096502942.210.05-4140+15-39917.1-255,593000
'25/12/048.368.378.258.25-0.11-1.321.449924812.060.08-22600-22617.1+365,618000
'25/12/038.378.388.38.36+0.03+0.360.961,1513503.290.1-4850+6-47917.1+315,582000
'25/12/028.278.418.278.33+0.05+0.61.691,7876622.70.15+5000+33+53317.2+235,551000
'25/12/018.238.318.238.28+0.06+0.730.977512942.550.06+2240+15+23917.1-2225,528000
'25/11/288.158.38.158.22+0.07+0.861.847143352.130.06+2570+17+27417.1-655,750-400
'25/11/278.168.228.18.15-0.02-0.241.477113771.890.06+14300+14317.1+385,815040.07
'25/11/268.138.218.128.17+0.03+0.371.113661792.040.03+430+6+4917-515,777040.07
'25/11/258.158.198.118.14-0.01-0.120.987043042.320.06-20-3-517-15,828040.07
'25/11/248.158.198.118.15+0.04+0.490.9965732820.05-600+33-2717-495,829040.07
'25/11/218.178.248.078.11-0.06-0.732.081,04452220.08-19.80+34+14.217+15,878040.07
'25/11/208.148.278.148.17+0.05+0.621.68273392.440.07+2800-8+27217-385,877+140.07
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
'25/11/198.168.178.078.12-0.05-0.611.221,1554892.360.09-2610+45-21617+1125,915030.05
'25/11/188.258.258.158.17-0.1-1.211.218985161.740.07-2610-11-27217+505,803+330.05
'25/11/178.458.458.218.27-0.1-1.192.872,0771,6891.230.17+1850+6+19117.1-6295,753000
'25/11/148.398.438.368.37-0.07-0.830.832,1245583.810.18-610-23-8417.1+2126,382-200
'25/11/138.478.498.48.44+0.01+0.121.071,7157242.370.14+7170-33+68417.1-1326,170020.03
'25/11/128.328.488.328.43+0.12+1.441.931,7465593.120.15+70300+70317-3696,302+120.03
'25/11/118.328.388.318.31-0.04-0.480.841,3094283.060.11-860-3-8916.9+816,671010.01