≡
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: 11/06期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.287.55-0.27-3.58%4.77%7.17.356.99
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
34,2312.46億7,9214.32張/筆7.20.37N/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)
23,1131.78億6,8983.35張/筆7.69-0.31 (-3.94%)

連續漲跌: 連2跌  ( -0.58元 / -7.38%)

財報評分: 最新19分 / 平均34分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 外資狂砍台股1024億！台玻昨加碼今殺最兇　進出前10一次看 (ETtoday新聞雲 11/05 17:20)

• 〈焦點股〉民主黨選舉大勝油價重挫 台塑化、南亞打入跌停 (Anue鉅亨 11/05 13:09)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 中石化及重要子公司鼎越開發與聯貸金融機構之簽訂增補合約。 (公告訊息 10/30 18:21)

• 中石化及重要子公司鼎越開發股份有限公司接獲財團法人證券投資人及期貨交易人保護中心（以下稱「投保中心」）之存證信函。 (公告訊息 10/27 20:33)

• 中石化收到智慧財產及商業法院商業庭來函，有關投保中心請求解任中石化法人董事之代表人職務之起訴狀。 (公告訊息 10/27 20:29)

• 台股47K曇花一現！外資狂砍816億　續砍台積電1.26萬張 (ETtoday新聞雲 10/22 16:37)

• 中石化京華城聯貸案獲准展延1年 明年將分兩期償還10億元 (Anue鉅亨 10/20 18:56)

• 代重要子公司鼎越開發(股)公司公告該公司業已就聯貸案與聯貸金融機構達成協議。 (公告訊息 10/20 18:16)

• 〈台股盤後〉台積電休息 PCB、玻纖布題材強勁 終場漲141點站回4萬7 (Anue鉅亨 10/16 14:45)

• 外資續砍台股200億！反手大買中鋼　買賣超前10個股一次看 (ETtoday新聞雲 10/14 17:43)

• 〈焦點股〉塑化族群紅光滿面 台塑、台化亮燈漲停 南亞寫新天價 (Anue鉅亨 10/14 12:36)

• 〈台股開盤〉台積電攜塑化跟上亞股反彈腳步 漲逾500點重回48900關卡 (Anue鉅亨 10/14 09:41)

• 台股量縮拉回！一文看外資進出前10大　友達居賣超第1名 (ETtoday新聞雲 10/08 18:09)

• 三大法人聯手砍　外資進出前10大一文看、賣超友達逾7萬張 (ETtoday新聞雲 10/07 17:23)

• 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)

* 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｜

11/6 交易資料統計

共9,024日｜股價已還原
成交價: 7.28元 (-0.27元/ -3.58%)成交張數: 3.42萬張成交金額: 2.46億元
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2709低
近107日新低
連2跌
(-0.58元/ -7.38%)
第1533高
近14日新高
第3571高
近14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
7.28元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價7.828.068.758.917.87.149.758.1310.2127.4321.94.437.77
漲跌價-0.54-0.78-1.47-1.63-0.52+0.14-2.47-0.85-2.87-4.72-0.15-14.6+2.85-0.49
漲跌幅-6.91%-9.68%-16.8%-18.3%-6.67%+1.96%-25.3%-10.5%-28.3%-39.3%-1.96%-66.8%+64.4%-6.31%
振幅12.1%14.1%20.9%27.6%32.2%56.2%41.1%57.8%57.1%64%145%89.6%612%51.6%
成交張數7.83萬11.3萬19.8萬51.4萬198萬550萬1,010萬1,332萬1,878萬2,631萬6,825萬8,928萬1.27億854萬
成交金額5.87億8.62億15.7億44.4億170億478億871億1,116億1,663億2,529億7,750億1.15兆1.75兆733億
週轉率2.07%2.98%5.22%13.6%52.3%145%267%352%496%695%1803%2359%3350%226%

* 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
'26/11/067.17.356.997.28-0.27-3.584.7734,2317,9214.322.46-6,5690-636-7,2059.72-30851,621+4350.07
'26/11/057.897.937.557.55-0.31-3.944.8323,1136,8983.351.78-10,8210+12-10,8099.86+29851,929-11310.06
'26/11/047.877.947.657.86+0.04+0.513.7120,9895,4713.841.63-3,4970-322-3,81910.1-3651,631-191420.08
'26/11/038.078.077.87.82-0.26-3.223.3424,4006,8743.551.93-9,5310+143-9,38810.1-1451,667-62330.45
'26/11/028.048.137.978.08+0.02+0.251.9910,0782,6563.790.81-1,4260-111-1,53710.3+5951,681+52390.46
'26/10/308.198.28.058.06-0.18-2.181.8216,6404,7993.471.35-4,8480-34.1-4,88210.4-5251,622+22340.45
'26/10/298.388.428.228.24-0.13-1.552.3913,7293,8253.591.14-3,0470+157-2,89010.5+71951,674-172320.45
'26/10/288.478.498.348.37+0.01+0.121.7911,8623,6363.260.99-4,2820+22-4,26010.6+40950,955+102490.49
'26/10/278.548.68.368.36-0.15-1.762.8219,3054,6794.131.63+9340+94+1,02810.7-5,73250,546-92390.47
'26/10/228.88.828.518.51-0.24-2.743.5423,3116,0103.882.01-9,3710-63-9,43410.7+78256,278-42480.44
'26/10/218.838.888.748.75+0.06+0.691.6112,9024,4422.91.13+3,6490-1,761+1,88811-17455,496-22520.45
'26/10/208.818.98.688.69-0.13-1.472.4921,3865,2834.051.87-6,074-1.16-285-6,36111-2,25055,670-362540.46
'26/10/198.918.938.788.82-0.17-1.891.6718,5525,0063.711.64-1,8060+68-1,73811.2-23157,920-192900.5
'26/10/168.869.038.828.99+0.14+1.582.3724,4645,3654.562.19+6,3050-355+5,95011.2-1,32158,151-43090.53
'26/10/159.249.38.838.85-0.47-5.045.0456,01313,0674.295.02-26,4290-125-26,55411.1-2,34059,472-733130.53
'26/10/149.079.459.079.32+0.27+2.984.268,96715,2854.516.43+22,4920+369+22,86011.8+3,19761,812+563860.62
'26/10/1399.28.959.05+0.01+0.112.7731,7887,5884.192.89+8,8790-300+8,57911.2+71258,615-23300.56
'26/10/129.069.198.969.04-0.02-0.222.5425,9206,6983.872.36+2,7510-107+2,64411.2+1,34157,903-1043320.57
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
'26/10/088.919.258.99.06+0.15+1.683.9356,46913,7614.15.13+21,6240+118+21,74211.2+2,64956,562+114360.77
'26/10/078.768.988.758.91+0.16+1.832.6329,5446,8924.292.62+12,6010-101+12,50010.6+1,43353,913+1344250.79
'26/10/068.668.798.538.75+0.08+0.92323,6065,9163.992.05+3,9800+159+4,13910.3-1,01452,480-142910.55
'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
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
'26/09/108.218.218.068.13-0.08-0.971.8314,5543,2494.481.18-4,1810-67-4,24810+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
'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
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
'26/08/177.667.837.67.81+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
'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
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
'26/07/228.68.758.418.42-0.03-0.364.0237,1458,9824.143.17-6,8550-347-7,20310+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
'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
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
'26/06/258.028.177.958.04+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
'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
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
'26/05/297.117.127.027.04-0.06-0.851.4118,0723,7364.841.28-1,0780+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
'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
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
'26/05/057.257.377.257.34+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
'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
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
'26/04/088.298.298.298.29000009.26-647,3620970.2
'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
'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
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
'26/03/118.98.98.38.49-0.47-5.256.7102,21428,4993.598.64-23,3910-1,111-24,50310.4+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
'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
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
'26/02/037.97.967.777.84+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
'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
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
'26/01/088.128.238.028.02-0.03-0.372.6127,1026,9323.912.2-1,9030+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
'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
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
'25/12/117.767.857.747.81+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
'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
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
'25/11/178.999.098.78.75-0.16-1.84.3846,15211,1644.134.09+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