≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1314 中石化 (還原股價) / K線圖(日)

1314 中石化

日期: 09/17期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.968.15+0.81+9.94%8.96%8.238.968.23
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
128,60011.37億20,7766.19張/筆8.840.45N/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)
17,9751.47億2,5367.09張/筆8.16+0.04 (+0.49%)

連續漲跌: 連2漲  ( +0.85元 / +10.48%)

財報評分: 最新19分 / 平均34分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 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 2小時前)

• 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 4小時前)

• 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 4小時前)

• 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)

• 係因中石化有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 07/07 15:46)

• 外資賣超255億元連三賣 調節記憶體 反手敲進面板雙虎20萬張 (Anue鉅亨 07/06 18:30)

• 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)

• 低價塑化股出頭！中石化收復票面　中纖續刷15年新高 (ETtoday新聞雲 07/06 10:34)

• 外資砍台股777億元！面板雙虎賣最多　買賣超前10一次看 (ETtoday新聞雲 07/03 17:25)

• 塑化股獲避險資金簇擁！台化連2天收漲停　8檔中低價同慶 (ETtoday新聞雲 07/03 14:21)

• 〈台股盤後〉海運、塑化及紡織神救援急拉900點收漲36點 單周大漲2208點 (Anue鉅亨 07/03 14:19)

• 〈焦點股〉旺季加持、三大石化基本材料走跌 6檔塑化股開趴漲停齊嗨 (Anue鉅亨 07/03 13:10)

• 外資提款台股890億！大砍友達　買賣超前十名一次看 (ETtoday新聞雲 07/02 17:36)

• 〈台股盤後〉權值股稍息 中小型題材股竄出 跌點縮至274點收46744點 (Anue鉅亨 07/02 14:32)

• 〈焦點股〉台塑集團、塑化族群逆勢上揚 台塑、台化連袂點燈漲停 (Anue鉅亨 07/02 13:34)

• 代孫公司大鷹營造工程有限公司公告向關係人終止使用權資產租賃合約 (公告訊息 06/30 18:56)

• 中石化董事會通過處分部分高雄市投資性不動產土地案處分情形 (公告訊息 06/30 18:56)

• 中石化對中華工程股份有限公司之股權投資，依據國際會計準則公報第28號第22段認列投資損失新台幣18.04億元。 (公告訊息 06/26 18:31)

• 代重要子公司鼎越開發股份有限公司公告向關係人取得使用權資產 (公告訊息 06/25 19:11)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1314 中石化 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共8,993日｜股價已還原
成交價: 8.96元 (+0.81元/ +9.94%)成交張數: 12.9萬張成交金額: 11.4億元
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4100低
近45日新高
連2漲
(+0.85元/ +10.5%)
第104高
近49日新高
第586高
近49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

｜股價已還原
結算價
8.96元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價8.228.138.127.867.788.657.339.599.712.16.3526.43.747.77
漲跌價+0.74+0.83+0.84+1.1+1.18+0.31+1.63-0.63-0.74-3.14+2.61-17.4+5.22+1.19
漲跌幅+9%+10.2%+10.3%+14%+15.2%+3.58%+22.2%-6.57%-7.63%-25.9%+41%-66.1%+140%+15.3%
振幅10.7%11.1%11.6%14.9%43.1%46.4%54.7%49%59.8%63.5%170%79%725%51.6%
成交張數15.9萬18.2萬25.9萬54.7萬328萬526萬967萬1,283萬1,811萬2,586萬6,776萬8,928萬1.26億727萬
成交金額13.8億15.7億22億45.4億293億449億827億1,071億1,611億2,520億7,706億1.18兆1.75兆621億
週轉率4.19%4.82%6.85%14.5%86.6%139%256%339%478%683%1790%2359%3337%192%

* 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
'26/09/178.238.968.238.96+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
'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
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
'26/08/248.238.277.977.98-0.25-3.043.6529,0697,7623.752.34-13,7330-274-14,0079.32+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
'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
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
'26/07/297.857.877.427.51-0.29-3.725.7743,12310,8943.963.26-3,6060+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
'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
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
'26/07/028.399.158.348.99+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
'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
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
'26/06/058.268.378.038.09-0.16-1.944.1249,83210,8804.584.05+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
'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
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
'26/05/127.097.137.017.08-0.01-0.141.6916,8574,9203.431.19+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
'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
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
'26/04/157.927.927.677.73-0.12-1.533.1829,0449,0083.222.24-9,5560+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
'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
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
'26/03/188.538.698.458.53+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
'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
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
'26/02/107.988.017.837.87-0.11-1.382.2611,2053,3493.350.88-3,4270-541-3,96810.7+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
'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
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
'26/01/158.128.398.128.27+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
'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
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
'25/12/187.757.867.727.81+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
'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
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
'25/11/248.288.48.078.11-0.15-1.82431,2896,5714.762.56-3,9070-317-4,2249.73-1,14268,421-563090.45
'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
'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
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
'25/10/297.477.87.427.68+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
'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
'25/10/037.247.257.077.12-0.11-1.522.4916,2443,9904.071.16-3,6240-518-4,1429.77-2,85143,850+1432420.55
'25/10/027.347.357.227.23-0.11-1.51.7710,1852,5823.940.74-4,0540-190-4,2449.83-12146,701-10990.21
'25/10/017.347.377.277.34+0.05+0.691.377,0421,6604.240.51+8460+170+1,0169.91+15746,82201090.23
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
'25/09/307.337.377.277.29+0.02+0.281.386,4711,8883.430.47+5450+70+6159.9-40746,665+41090.23
'25/09/267.377.387.217.27-0.1-1.362.3110,8112,5304.270.79-4,5360+19.9-4,5169.93+93247,072-301050.22
'25/09/257.277.497.277.37+0.14+1.943.0420,4803,8265.351.52+9,6220+492+10,11410-74946,140+151350.29
'25/09/247.297.327.227.23-0.03-0.411.386,8201,9163.560.49-1,6850+117-1,5689.79+56446,889-11200.26
'25/09/237.357.387.267.26-0.07-0.951.649,4112,5343.710.69-4,0140-94-4,1089.81+43246,325-21210.26
'25/09/227.427.517.327.33-0.08-1.082.5610,8852,7413.970.81+1,0280+42+1,0709.94+4045,89301230.27
'25/09/197.327.417.277.41+0.13+1.791.9212,5302,2705.520.92+6,0210+343+6,3649.93+4045,853-21230.27
'25/09/187.37.317.27.28-0.05-0.681.58,7982,2183.970.64-2,3180+256-2,0629.8+28945,813-121250.27