≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2412 中華電 / K線圖(月)

2412 中華電

日期: 09/17期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
145143.5+1.5+1.05%1.39%143.5145143
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
15,17321.88億7,6711.98張/筆144.23.0728.437.09
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)
14,82621.2億8,3031.79張/筆1430 (0%)

連續漲跌: 首日上漲  ( +1.5元 / +1.05%)

財報評分: 最新66分 / 平均69分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 45萬名股民心安！00929填息9成　台股嗨漲千點重返46K (ETtoday新聞雲 09/17 09:47)

• 三大電信iPhone 18 Pro系列資費、優惠總整理！門檻提高狂送好康 (ETtoday新聞雲 09/16 06:02)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 中華電信iPhone 18 Pro系列資費方案出爐　「0元購機成絕響」 (ETtoday新聞雲 09/15 11:13)

• 外資猛砍台積電！4天提款2.39萬張　今日買賣前10大曝光 (ETtoday新聞雲 09/14 16:48)

• 中華電信蘋果新機網路預約2分鐘即額滿 祭出下周首賣會優惠 (Anue鉅亨 09/11 18:52)

• 外資和自營商聯手賣超近1200億元 外資防禦操作轉買金控及電信股 (Anue鉅亨 09/11 18:02)

• 升息拉警報！外資進出前10大一文看　重砍友達10萬張 (ETtoday新聞雲 09/11 17:45)

• 中華電信豁出去！iPhone 18 Pro首賣會「抽兩支1TB」活動辦法公開 (ETtoday新聞雲 09/11 14:34)

• 〈電信三雄財報〉中華電信資通訊業務暢旺 8月EPS 0.57元重回獲利王寶座 (Anue鉅亨 09/10 19:26)

• 中華電信公佈2026年8月營運績效 (公告訊息 09/10 17:18)

• 中華電信 iPhone 18 Pro、iPhone Duo 下午3點開放預約　只有兩小時 (ETtoday新聞雲 09/10 12:10)

• 台灣大林之晨：若成功完成精誠公開收購 明年營收挑戰電信一哥 (Anue鉅亨 09/08 20:00)

• 代子公司中華系統整合(股)公司公告向中華電信(股)公司取得使用權資產 (公告訊息 08/31 15:34)

• 外送員變無人機！嘉義智慧物流實測　全台首例商業化驗證 (ETtoday新聞雲 08/31 09:00)

• 中華電將參加Goldman Sachs舉辦之投資人會議 (公告訊息 08/26 14:03)

• 搶進日本上兆元創新生態系！國發會東京新基地啟用 席位「倍僧」助打國際盃 (Anue鉅亨 08/21 10:44)

• 代子公司光世代建設開發(股)公司公告向中華電信(股)公司取得使用權資產 (公告訊息 08/14 13:33)

• 代子公司宏華國際(股)公司公告向中華電信(股)公司取得使用權資產 (公告訊息 08/14 13:33)

• 〈電信三雄財報〉台灣大續坐獲利王寶座 今年前7月EPS 3.32元 (Anue鉅亨 08/10 18:58)

• 中華電2026年第二季合併財務報告因適用 T-IFRSs及IFRSs兩地會計原則不一致之差異 (公告訊息 08/10 16:43)

• 中華電信公佈2026年7月營運績效 (公告訊息 08/10 16:43)

• 中華電董事會通過辦理北一機房基地危老重建案第一期工程 (公告訊息 08/07 22:47)

• 中華電2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/07 16:41)

• 最新行動網路體驗報告曝光！中華電信奪12獎持續稱霸 (ETtoday新聞雲 08/07 15:30)

• 中華電信第二季獲利超越財測高標　EPS創10年最佳 (ETtoday新聞雲 08/07 00:58)

• 〈電信三雄財報〉中華電信第二季獲利超越財測高標 EPS 1.38元創10年同期高 (Anue鉅亨 08/05 19:01)

• 八大官股調節台股240億！提款台積電最多　進出前10名一次看 (ETtoday新聞雲 08/01 07:50)

• 中華電信、遠傳參與2026 AI WAVE SHOW 透過AI助力企業轉型升級 (Anue鉅亨 07/30 19:05)

• 外資連6砍台積電！提款台股222億　反手大買聯電 (ETtoday新聞雲 07/29 17:40)

• 外資瘋砍台股875億！台積電連5賣　買賣超前10一次看 (ETtoday新聞雲 07/28 17:44)

• 〈焦點股〉台股盤中狂殺逾2000點 電信三雄力守5日線成避風港 (Anue鉅亨 07/28 12:10)

• 中華電信攜富士通及1Finity簽署兩年MOU 推動台灣全光網路應用 (Anue鉅亨 07/22 18:10)

• 股災巨震後 台股市值前20大洗牌 南亞衝上第10大、台新新光金新進榜 (Anue鉅亨 07/21 12:49)

• 台股腳軟收黑！外資砍台新新光金大撿群創　一文看買賣超前10大 (ETtoday新聞雲 07/20 17:59)

• 〈熱門股〉台股遭血洗 防禦型電信三雄吃香 本周順利走完填息路 (Anue鉅亨 07/18 10:37)

• 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〉亂市出英雄 電信三雄趁暴跌2300點全數完成填息 (Anue鉅亨 07/17 12:36)

• Starlink來台有望？中華電信抱開放態度：積極爭取獨家 (ETtoday新聞雲 07/14 14:30)

• 中華電信推「台灣首部」全角色有聲劇　搶聲音經濟力拼用戶翻倍 (ETtoday新聞雲 07/14 13:44)

• 〈電信三雄財報〉台灣大上半年EPS 2.86元 位居電信獲利王 (Anue鉅亨 07/13 17:46)

• 中華電信公佈2026年6月營運績效 (公告訊息 07/13 15:10)

• 中華電投資Catalight Capital GP, L.P. (公告訊息 07/09 13:37)

• 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)

• 中華電信獲卓越投資獎 簡志誠揭CVC挺新創的三個關鍵角色 (Anue鉅亨 07/07 13:25)

• 台網聯手電信三雄啟動MID Plus 導入Open Gateway API攜手打詐 (Anue鉅亨 07/01 19:22)

• 中華電將召開線上法說會說明2026年第2季營運成果 (公告訊息 07/01 15:18)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 〈焦點股〉資金轉向電信三雄 中華電信、遠傳股價雙創新高 (Anue鉅亨 06/16 11:58)

2412 中華電 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共312月
月成交價: 145元 (+9元/ +6.62%)成交均張: 1.2萬張/日成交均額: 16.8億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
歷史最高
近3月新高
連2跌→漲
(+9元/ +6.62%)
第81高
近2月新高
第29高
近2月新高

* 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
145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142.5139.5138137144135.5134.5125117111112100.554.5130.5
漲跌價+2.5+5.5+7+8+1+9.5+10.5+20+28+34+33+44.5+90.5+14.5
漲跌幅+1.75%+3.94%+5.07%+5.84%+0.69%+7.01%+7.81%+16%+23.9%+30.6%+29.5%+44.3%+166%+11.1%
振幅2.11%4.3%6.16%7.3%9.72%11.1%13%20.4%27.4%37.4%42.4%59.2%186%12.3%
成交張數4.69萬8.03萬12.5萬22.5萬94.9萬175萬271萬494萬724萬1,148萬2,186萬3,291萬5,762萬228萬
成交金額67.3億114億176億313億1,316億2,420億3,705億6,576億9,376億1.44兆2.57兆3.64兆5.31兆3,137億
週轉率0.6%1.03%1.61%2.91%12.2%22.5%35%63.7%93.3%148%282%424%743%29.4%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M0913136145135.5145+9+6.626.991561221816.8+79-0.68-0.28+7817.9+0.242.1+0.010.031.43
26M0821138.5140135136-3.5-2.513.581949.2626512.6-23.4+6.05-0.54-17.817-2.621.86-0.260.020.86
26M0722142142.5132139.5-2-1.417.4249422.568331+57.1+22.6-5.14+74.517.4+4.094.49+0.270.286.18
26M0621137147137141.5+4.5+3.287.330914.744221-44.6+33.5+7.64-3.5216.4+00.3900.011.52
26M0520137144135137+1+0.746.6230315.241920.9-42.2+21.6+3.55-1717+0.050.39+00.012.83
26M0420134138133136+3+2.263.7620210.127413.7-0.54-8.86+0.31-9.0917.6-0.510.34-0.010.011.79
26M0322135138133133-1-0.753.7327912.737917.2+60.3-1.99+3.28+61.617.7+0.130.8-0.010.022
26M0212134136132134+0.5+0.37316713.922418.6+4.86+4.75+2.59+12.217.1+0.180.67+0.010.034.48
26M0121131.5134.5131133.5+3+2.32.681768.3823511.2-28+2.03+0.78-25.117-0.210.49+00.023.64
25M1222131132129.5130.5001.921064.821386.29-21.7-0.07+1.1-20.717.3-0.850.7100.022.4
25M1120132133130130.5-0.5-0.382.291306.51718.55+2.44-4.96+2.72+0.217.6+0.631.5600.021.09
25M1020134134.5130.5131-2.5-1.8731417.041869.32-4.69-1.75+3.41-3.0317.6+0.220.92+00.022.06
25M0921133.5136133133.5+1+0.752.261125.321507.15-0.74-2.71+1.61-1.8417.700.700.012
25M0821129138129132.5+3.5+2.716.9822210.629814.2+49.5+3.72-6.58+46.617.8-0.080.700.022.13
25M0723135.5137128129-6-4.446.6726911.735015.2+35.7-6.57-1.92+27.217+0.290.78+0.020.022.17
25M0621130137.5129.5135+5.5+4.256.1821410.228613.6+7.09-18.8+9.14-2.5516.5-0.340.5-0.1900
25M0520129.5133128129.5003.8623311.630515.2+28.7-14.2+0.22+14.716.6-0.80.84-0.10.1922.5
25M0420129130122129.5+1+0.786.2334517.243821.9+44.6+6.63-0.11+51.216.2+0.031.64+0.270.2917.7
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M0321128130127128.5+0.5+0.392.341828.6623411.1+30.5+8.83+0.93+40.315.6+1.171.61-0.030.020.99
25M0219124.5128124128+3.5+2.813.211357.081708.93+7.27+1.73-0.1+8.9115.3-0.190.44+0.030.0510.9
25M0115123.5124.5122.5124.5+1+0.811.6283.65.571036.87-19.8+3.11-1.46-18.215.3-0.070.63+0.010.023.51
24M1222123.5125123123.5+0.5+0.411.631265.721567.09-24.3+1.86+1.59-20.915.6+0.070.7+00.022.29
24M1121122124.5121.5123+1+0.822.461336.321637.78-22.2+11.8-0.45-10.815.9-0.080.6300.022.39
24M1019125.5126121.5122-3.5-2.793.591628.5219910.5-23.9+5.03+0.51-18.316.2+0.170.71-0.030.022.11
24M0920124127.5122125.5+1.5+1.214.441366.791708.48+17.5+3.87+0.23+21.616.5+0.090.54+0.010.058.47
24M0822122125119.5124+2.5+2.064.5324911.330513.9+65.5+5.8-4.79+66.516.2-0.030.45+0.020.048.24
24M0721126127118121.5-4-3.197.1735216.842520.2+50.5-11.8-8.7+3015.4+0.120.48+0.020.024.21
24M0619127.5128125125.5-2.5-1.952.3421611.427414.4-25.4+30.3+2.42+7.3314.7-1.370.36-0.0600
24M0522124128123.5128+4+3.233.6331314.239517.9-21+57.3+1.87+38.215.4+1.421.73+0.050.063.19
24M0420126127122.5124-2-1.593.571999.9624912.4-31+12.1+0.22-18.815.5-0.460.31+001.31
24M0321120.5127120.5126+5.5+4.565.391768.3621610.3-20.6-1.34-0.63-22.615.9-0.450.77-0.0100
24M0213119123119120.5+1.5+1.263.361189.1114411-19.7-0.95+1.12-19.616.1+0.081.22+00.010.74
24M0122120121118.5119-1-0.832.081195.411426.47-18.9-0.69+0.3-19.316.3+0.571.14-0.010.010.53
23M1221119122.5117.5120+0.5+0.424.181306.21567.41-12.1-0.66-1.62-14.416.6-0.30.57-0.010.022.63
23M1122116121115.5119.5+3.5+3.024.741798.132119.6-4.78-0.33+1.82-3.2816.7+0.190.86-0.030.022.43
23M1020116.5117115116001.721376.831587.91-19.2+1.34+3.45-14.416.8-0.090.68+0.020.057.25
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M0920116118116116001.7297.14.861135.67-2.43-0.81-1.18-4.4217-0.170.76+0.010.033.41
23M0822116118.5116116002.161416.411657.5-8.99+3.55-1.77-7.2117.1+0.080.93+00.011.4
23M0721116.5117114116-0.5-0.432.581497.121738.22-1.7-12.7-4.44-18.917.1-0.090.86+00.011.29
23M0620125.5126116116.5-9.5-7.547.941708.521010.5+3.68-12.2+0.27-8.2317.1+0.280.95-0.150.010.84
23M0522126.5128124.5126-1-0.792.7622310.128112.8+8.26-27.8+10.8-8.7417.2-0.090.67+0.060.1623.3
23M0417120127119.5127+7.5+6.286.281599.3519811.6-0.75+12.2+2.27+13.717-0.090.76+0.050.0911.9
23M0323115.5120.5114.5119.5+4+3.465.191667.211968.54-18+13.1+0.28-4.617-0.320.85-0.020.044.73
23M0218112.5116111.5115.5+3+2.6741608.8918110.1-39-1-0.96-40.917.4-0.061.1700.065.48
23M0113113115.5111.5112.5-0.5-0.443.5413110.114911.5-3.56-0.33+0.4-3.4817.9-0.061.22-0.060.075.56
22M1222114114110.5113-0.5-0.443.081546.991727.83-16.2+4.27-4.5-16.517.9-0.151.28+0.030.129.62
22M1122110.5114107113.5+2.5+2.256.312159.7723610.7-10.5-7.98-1.39-19.818.1-0.491.43-0.070.096.44
22M1020113113.5105.5111-3-2.637.0221510.823611.8-1.85-6.91+4.73-4.0418.2+0.11.92+0.020.168.5
22M0921121122113.5114-7-5.797.021718.142029.63-14.6+1.96-2.76-15.418.2+0.721.82+0.10.147.68
22M0823122.5126120121-0.5-0.414.941737.532129.23+14.1+3.5-3.56+14.118.4-0.281.1-0.010.043.73
22M0721122129.5117.5121.5-0.5-0.419.8428013.334616.5+55.8+6.51-2.47+59.918.2+0.251.37+0.040.053.79
22M0621126.5130.5121122-5-3.947.482511231615.1+12.8+16.7+3.56+33.117.5+0.441.12-0.010.011.16
22M0521130130.5123.5127-4-3.055.342511231515+29+1.91+1.19+32.117.4-0.20.68+0.010.023.24
22M0419126.5132.5126131+4+3.155.121548.1220010.5+38.7+5.21-0.17+43.717.1+0.590.88+0.020.021.82
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M0323125128120127+2.5+2.016.432289.928312.3+19.2+5.96+0.94+26.116.6-0.050.29-0.0200
22M0215118126117.5124.5+7+5.967.231489.8818012+6.12+3.91+1.56+11.616.4-0.050.34-0.010.025.59
22M0118116.5118114.5117.5+1+0.8631156.41347.44+22.7+2.46-0.46+24.716.4+00.39+00.026.48
21M1222112117112116.5+4.5+4.024.461295.851486.71+12.4+1.39+1.34+15.116.1-0.260.38+00.025.97
21M1122111115110112+1.5+1.364.521778.061999.05-19.1+1.74-1.86-19.315.9-0.940.64+00.023.11
21M1020110.5112110110.5001.811758.731949.68-19.3+1.49-9.34-27.116.2+0.531.5800.021.01
21M0920112112.5110110.5-1.5-1.342.231477.351638.16-6.48+0.77-5.03-10.716.4+0.161.05+0.010.021.52
21M0822115.5118.5109112-3-2.618.2625911.829713.5+64+1.45+0.59+6616.4-0.390.9-0.0200.56
21M0722114116.5113.5115+1+0.882.631135.151305.91+15.1+0.12+2.5+17.715.9+0.821.29+00.021.86
21M0621113.5115113114+0.5+0.441.7695.54.551095.19+5.94-0.59+3.81+9.1715.5-0.40.51-0.010.023.7
21M0521113.5114.5108.5113.5-0.5-0.445.2621910.424611.7+6.37+0.1+2.07+8.5415.4+0.370.91+0.030.032.96
21M0419111.5115111114+2.5+2.243.5919610.322111.6+9.07-0.49-0.36+8.2215.4+0.070.55000
21M0322110112109111.5+2+1.832.741818.242009.11-11.8+1.18-0.17-10.815.3-0.170.47+001.06
21M0213108.5111108109.5+1.5+1.392.7813210.214411.1-19.3+0.72-0.84-19.415.7+0.080.64000.16
21M0120109112.5108108-1-0.924.131819.061999.93-11.4-1.24+0.8-11.815.9+0.180.56+000.71
20M1223108.5110108109+0.5+0.461.841647.121787.75-11.4-1.01-1.36-13.716-0.010.39000.52
20M1121108110.5107.5108.5+1.5+1.42.81497.111637.77+13.8-1.41+0.64+1316.2-0.050.4000.5
20M1019107109.5106.5107002.81105.781186.21-14.5+0.3-1.56-15.716-0.160.45-0.0300.45
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M0922109109106.5107-1.5-1.382.31245.631346.09-26.7+0.56-4.11-30.316.1-0.090.6+0.020.035.13
20M0821109109.5108108.5-1-0.911.371034.921125.36-25.3+2.1-0.03-23.316.4-0.180.69-0.020.012.03
20M0723116.5117107.5109.5-7.5-6.418.1227011.729913+16.1+2.24-6.09+12.316.6+0.40.87+0.040.044.15
20M0620111.5117111117+6.5+5.885.431859.2320910.5+11.5-0.22+6.67+17.916.3+00.47-0.0200
20M0520108112108110.5+1+0.913.651497.441648.2-5.11-1.55+0.5-6.1616.5-0.030.4700.023.65
20M0420107.5110107109.5+2+1.862.791517.571648.2+10.8-2.4-1.4+7.0416.6-0.340.49+00.023.86
20M0322107.5110103107.5-0.5-0.466.4829213.331114.1+7.04+6.05-5.58+7.516.5+0.40.83+00.011.68
20M0219107.5110.5107108003.241256.571367.14-12.9+1.08-0.61-12.416.3-0.040.43-0.010.012.07
20M0115110.5110.5107.5108-2-1.822.7315410.316811.2-26+1.67-4.12-28.416.6-0.810.47+00.023.59
19M1222113113.5110110-3-2.653.11707.731908.62-23.6-0.35+0.64-23.316.8+11.2900.010.93
19M1121112.5114112113+1+0.891.791456.921647.83-24.8+0.44-2.5-26.917-0.020.2900.014.14
19M1021112113111112+1+0.91.81266.021426.76+1.9-0.53-1.37+017.3-0.170.3200.014.44
19M0919109112.5108.5111+2+1.833.671276.661407.39+22.5-0.54-0.19+21.817.3-0.190.4800.023.11
19M0821107.5109106.5109+1+0.932.311316.261416.72-23.3-0.56-2.01-25.817-0.110.68+0.010.022.52
19M0723113.5114107108-5-4.426.191687.31878.11-2.76-3.53-1.23-7.5217.4+0.210.78-0.010.010.77
19M0619112114111.5113+0.5+0.442.221256.561417.42+24.4-3.62+1.88+22.617.6-0.030.57+00.023
19M0522111112.5109.5112.5+1.5+1.352.71547.011727.81+7.21+6.94+3.19+17.317.6-0.010.59+0.010.022.7
19M0420109.5111.5108.5111+1.5+1.372.741366.821507.49+2.13-3.38+1.07-0.1817.5-0.010.6-0.040.011.32
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M0320106.5109.5106.5109.5+2.5+2.342.81286.421386.92+13.5-6.09-0.75+6.6917.3-0.360.62-0.010.057.46
19M0213107.5108106107001.871209.21279.81-11-7.88-0.12-1917.3-0.080.9800.055.33
19M0121108108.5106107-6-5.312.211487.041587.53+1.39-8.46+1.13-5.9517.5-0.021.05-0.220.065.42
18M1221107.5113106113+6+5.616.541547.311657.86+4.49-6.88+0.14-2.2617.5-0.531.08+0.130.2826
18M1122108.5108.5104.5107-2.5-2.283.651989.012119.61+22.3-17.7-0.24+4.4217.3-0.441.61-0.070.149.03
18M1022110110.5106109.5-0.5-0.454.0922710.324511.1-26.3+29+0.15+2.9317+0.82.05+0.20.2110.4
18M0919108110.5107.5110+1.5+1.382.761527.981668.72+20.8+14.5+0.28+35.617.2-0.071.25-0.040.021.52
18M0823106108.5105108.5+2.5+2.363.31767.661898.2+11.7+5.84-0.47+17.116.9+0.351.32+0.050.064.16
18M0722110112.5104.5106-4-3.647.271878.512049.27+10.1+1.02+1.08+12.216.9+0.230.97-0.0200.21
18M0620109110.5109110+1+0.921.381497.441638.17-34.2+0.78+0.8-32.716.3-0.080.74-0.060.022.42
18M0522112.5113108109-4-3.544.421948.832149.71-36.1-0.32-1.35-37.817-0.050.82+0.030.089.63
18M0418112.5115110113004.421437.961628.98+22.3+2.24+0.31+24.917.7+0.30.87+00.055.89
18M0323108.5113108113+3.5+3.24.571918.332119.17+29.3-0.83+0.72+29.217.4+0.040.57-0.050.058.13
18M0213109110105109.5+1+0.924.6114010.815111.6-18.9+2.24+0.94-15.817-0.210.52-0.020.0917.9
18M0122106109.5105.5108.5+2.5+2.363.772139.6723110.5+7.74-2.8+0.83+5.7717.3-0.010.73+0.010.1115.2
17M1221104106.5103.5106+2.5+2.422.91758.341838.74+30.6+1.66-15.2+1717.1-0.360.7400.113.2
17M1122103104.5102103.5+0.5+0.492.431848.351898.6-5.13-1.49+4.5-2.1216.8-0.521.1+0.010.19.08
17M1019104.5104.5102.5103-1.5-1.441.911487.81538.04-27.8-0.08+0.4-27.416.9+0.331.62-0.230.095.74
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M0922104.5105102.5104.5-0.5-0.482.381305.891356.13-6.45+0.05-0.37-6.7617.2-0.281.29+0.140.3224.7
17M0823102.5105101.5105+3+2.943.431406.11446.26+7.42+0.19-2.34+5.2717.3-0.81.58+0.080.1811.2
17M0721108111102102-6-5.568.3326212.528213.4+2.02-2.72+0.98+0.2817.2+0.162.38+0.040.093.87
17M0623108109106.5108+0.5+0.472.331837.971988.61+25+1.7+0.38+27.116.7-0.072.22-0.10.052.21
17M0520102.5108102107.5+5.5+5.395.881819.051919.54-16.2+1.22+0.08-14.916.7-0.292.29+0.130.156.72
17M0418103104.5102102-1-0.972.431337.411387.64-9.08-1.86-6.33-17.317.1-0.172.58-0.140.031.08
17M0323101.5106.5101.5103+1+0.984.92239.723110.1-23+0.57+0.6-21.817.3+0.342.75-0.240.176.03
17M0218100102.599.5102002.9422612.522812.7-88.8-1.74+0.31-90.217.6+0.082.41+0.170.416.7
17M0116102104.5101102+0.5+0.493.451559.721599.94-40.6-1.51+0.5-41.618.6-0.222.33-0.020.239.96
16M1222107.5108100.5101.5-6-5.586.9829313.330313.8-57.6-4.16-5.94-67.718.8-0.462.55+0.110.2610
16M1122108111104107.5-0.5-0.466.4831614.333915.4-139-5.84+0.88-14419.6-0.733+0.060.154.93
16M1020110.5112.5108108-2.5-2.264.0726413.229314.7-123-3.88+0.08-12721.4+1.123.74-0.020.092.33
16M0919114115.5110110.5-3.5-3.074.8223812.526814.1-110-0.83+0.4-11023+0.592.62-0.040.114.2
16M0823114117113114+0.5+0.443.521918.32209.56-41.3+0.3-3.85-44.924.3-0.382.03+0.060.147.15
16M0720116.5125.5113.5113.5-3-2.5810.329214.634917.4-14-2.83+9.61-7.2424.9+1.492.41+0.030.083.49
16M0621110116.5109.5116.5+6.5+5.916.361547.321738.24+34.8-0.2+3.95+38.624.9-0.070.92+0.020.055.89
16M0521110112108.5110+1+0.923.211818.632009.51+13.2+1.32+0.95+15.525+0.120.98+0.030.043.76
16M0419109111.5107109-0.5-0.464.111527.991668.75+34.9+2.6-0.64+36.824.7-0.140.87-0.180.011.04
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M0323104.5111104109.5+5+4.786.72199.5223510.2+58.1+2.37+0.92+61.424.2+0.341.01-0.040.1918.7
16M0213103106101.5104.5+2+1.954.3914010.814611.2+47.9-0.46+2.91+50.323.4+00.67+0.010.2334.2
16M012199.110397.9102.5+3.4+3.435.1526012.426112.4+98.9+5.98-0.29+10522.700.67+0.080.2232.6
15M122399.710097.699.1-0.7-0.72.41456.31436.22+12.5-0.98+0.6+12.121.3-0.040.67-0.040.1420.4
15M112199.610197.399.8+0.1+0.13.711587.531577.47-20.8-0.73-1.39-22.921.2-0.30.71-0.040.1825.1
15M102198.810197.799.7+0.9+0.913.3421310.221210.1+75.2-10.7+0.68+65.221.4-0.021.01+0.030.2221.7
15M092098.3999698.8003.042201121510.7+109-1.73+0.3+10720.3-0.61.03+0.010.1918.7
15M082197.999.793.198.8+0.8+0.826.7332115.331214.8+126+14.4-0.92+13918.7-0.311.63+0.080.1811.1
15M072298.198.794.198-0.4-0.414.671858.391788.11+39.5+7.39-0.14+46.816.8+0.761.94+0.040.15
15M06219798.495.598.4+1.4+1.442.991266.011225.82-22.4-0.78+1.21-2216.4+0.181.18+0.050.064.73
15M05209999.49797-2-2.022.421075.341055.25-7.79-0.3-1.65-9.7416.9+0.181.01+00.010.99
15M042099.799.796.899-0.5-0.52.911447.181427.09+16.6+2.29+0.3+19.217+0.030.83-0.100.6
15M032298.399.897.199.5+1.3+1.322.751597.231577.11+38.2-0.74-0.28+37.216.9-0.130.8+0.020.1113.8
15M021395.598.994.998.2+2.7+2.834.191249.571219.29+58.6+2.75+1.54+62.916.3+0.080.93+0.040.099.83
15M012093.395.892.195.5+1.5+1.63.941226.091155.73+23.5-0.23+1.97+25.315.6+0.020.85+0.030.056.37
14M122492.29491.294+1+1.083.011074.4598.84.12-11.4-2.63-0.37-14.415.3-0.050.82-0.050.033.4
14M112092.393.79293+0.3+0.321.8399.54.9892.34.62+13+3.29+0.2+16.515.4-0.170.88+0.010.088.79
14M102291.792.79092.7+1+1.092.941476.691356.12-9.38-0.02-0.61-1015.2-0.121.04+0.030.076.7
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M092192.893.190.791.7-1.2-1.292.581296.121185.61-35.3+0.82-1.05-35.615.3+0.061.1700.043.08
14M082191.393.791.192.9+1.4+1.532.841195.651105.22+33.5+1.14-1.08+33.515.5-0.231.11+0.030.043.69
14M072296.296.491.391.5-4.7-4.895.32079.411958.86+12.9+1.88-0.58+14.215-0.261.34+00.011.05
14M06209696.994.896.2+0.2+0.212.191226.121185.88+7.26-0.38+0.91+7.7914.8-0.141.5900.010.75
14M052194.496.993.596+1.8+1.913.6110551004.77+22.6-0.19-0.24+22.215-0.041.73+00.010.75
14M042193.795.193.194.2+0.5+0.532.1397.54.6491.64.36+21-0.93-1.07+1914.8-0.181.78-0.030.010.56
14M032191.993.89193.7+1.7+1.853.041406.691306.2+13.1+0.69+0.27+14.114.5-0.361.96-0.030.041.93
14M021790.49289.892+0.1+0.112.391488.71347.9-67.4-0.52-0.29-68.214.4+0.072.32+0.010.072.84
14M011893.193.291.391.9-1.2-1.292.041437.951327.31-54.1-0.04+0.06-54.115.2-0.132.25-0.20.062.62
13M122292.893.691.793.1+0.3+0.322.051024.6494.44.29-12-2.53+8.48-6.0415.9+0.22.38-0.080.2610.8
13M112194.694.691.392.8-1.8-1.93.491195.661105.23-5.44-0.07+1.86-3.6516-0.152.18-0.070.3415.4
13M102294.694.69094.6-0.1-0.114.8623410.72189.89+22.6-1.54-0.23+20.816+0.472.34+0.220.417.3
13M092094.195.193.594.7+0.1+0.111.691286.381206.02+16.3-4.16+0.02+12.115.7+0.071.87+0.150.189.9
13M082195.295.892.894.6-1.3-1.363.131115.271044.95-15.8+0.22-1.06-16.615.4-0.081.8-0.010.042
13M072397.110094.895.9-6.1-5.985.128012.227411.9+48.4+2.36+1.21+5215.6-0.141.88-0.580.052.45
13M061995.210294.1102+6.5+6.818.271769.241688.83-24.2+0.98-0.79-2415.1+0.162.01+0.50.6231
13M052294.598.594.595.5+1.7+1.814.261928.721858.4+15.7+0.34+0.2+16.215.4+0.181.86-0.060.136.84
13M042092.894.892.193.8+1+1.082.911045.2197.24.86+31.8-3.07-0.25+28.515.2-0.211.68+0.060.1911.4
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M032192.29391.792.8+0.6+0.651.411396.621286.11-38.3+1.11-3-40.214.8-0.081.89-0.160.147.14
13M021393.794.192.292.2-1.8-1.912.021148.761068.14-36-4-1.49-41.515.2+0.11.98+0.010.2914.8
13M012294.3959394-0.5-0.532.121476.671386.28+25.5-7.88-0.65+1715.7-0.341.88-0.080.2815.1
12M122193.895.392.294.5+0.6+0.643.31708.081597.57+7.57-1.81-1.09+4.6715.4-0.112.22-0.010.3616.2
12M1122919490.693.9+2.3+2.513.711446.531336.05-1.86+3.26-1.65-0.2515.3-0.642.32+0.160.3615.7
12M102293.593.890.691.6-2.3-2.453.411536.971426.44-6.72+0.78+0.12-5.8215.3-0.322.96-0.130.217.06
12M092090.393.989.793.9+3.4+3.764.641638.161507.5-8.24-2.14-0.8-11.215.5-0.663.28+0.120.3410.3
12M082289.190.788.590.5+0.5+0.562.441336.031195.42+20.4-16.3-2.41+1.7415.6-0.963.94+0.010.215.41
12M07229495.887.890-4-4.268.5124010.922010+2.99+4.15-2.46+4.6715.3-1.014.9-0.060.24.17
12M062189.69489.594+3.8+4.214.991557.391416.73-1.1-7.94+1.96-7.0815.3-0.955.900.264.44
12M052291.291.889.390.2-1.2-1.312.7422610.32059.31-68.5+13.9+1.44-53.215.6-1.316.85-0.140.273.9
12M042090.79287.591.4+0.5+0.554.952791425112.6-104+14.8+4.11-84.916.4-1.928.16-0.240.44.96
12M032390.492.89090.9+0.5+0.553.134114.831113.5-114+0.8+0.43-11217.8-3.5810.1-0.160.656.45
12M022096.296.89090.4-5.8-6.037.0755327.651625.8-277-25.2-2.9-30519.2+5.9713.7-0.210.815.95
12M011510010194.596.2-3.8-3.86.540026.739026-152-37+3.32-18622.5+2.177.68-0.421.0213.3
11M1222100.510299.4100+0.4+0.42.612189.92199.95+7.25-13.2+0.35-5.5924.4-0.715.57+0.321.4425.9
11M1122100.5104.59999.6-0.9-0.95.4731314.231514.3-56.4+18.3+4.47-33.724.3+0.816.28+0.131.1217.9
11M1020100.510298.2100.5-1-0.993.7426113.126113-30.1-3.7+0.95-32.925+0.165.47-0.41118.2
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
11M0921100.5101.596.8101.5+1.6+1.64.729113.929013.8+43.2+12.4+1.63+57.225.4-1.555.32+0.481.4126.6
11M08231001039099.9-0.1-0.11347720.746820.3+29.5+25.7+4.7+6024.8-1.886.87+0.730.9413.6
11M07219911197.6100+1.2+1.2113.644221.145521.7-70-1.76+17.1-54.724.2+4.218.75-0.050.212.36
11M062193.510093.598.8+5.2+5.566.9440819.439919-32.1+3.84+3.89-24.325.2+1.244.49+0.230.265.76
11M052191.194.190.693.6+2.5+2.743.8425011.923111-28.9-4.92+4.33-29.425.8-0.523.26+0.020.030.98
11M041991.392.590.291.1-0.5-0.552.5123212.221211.1-13.7-3.21+3.6-13.326.2-0.263.78-0.060.010.32
11M032388.191.687.391.6+3.5+3.974.8830213.126811.7-18.5+10.7+5.52-2.1926.4-1.434.04+0.010.071.66
11M0214898986.188.1-1.1-1.233.2522616.119814.1-86.4+0.68+0.99-84.826.6-0.655.48+0.040.061.1
11M01874.19172.789.2+15.1+20.424.720725.916620.8-24.5-4.51+0.38-28.727.7-0.146.02-0.010.020.27
10M12237475.971.674.1+0.1+0.145.8159225.743819-63.3-15+1.08-77.230.2-0.77.91-0.240.030.35
10M112271.67971.574+2.4+3.3510.538517.528713-9.15+1.38+15.7+7.9230.8+4.018.61+0.160.273.1
10M102169.872.169.571.6+1.6+2.293.7128713.72039.68+19.2-4.87+0.55+14.930.9-0.714.61-0.020.112.3
10M092165.470.565.370+4.5+6.877.9441019.528013.4+104-7+0.42+97.430.7-0.655.33+0.10.122.27
10M082267.96963.665.5-2.4-3.537.9547921.831814.5-11.1-9.09-0.14-20.329.6-0.885.99-0.080.020.32
10M07226468.263.867.9+4+6.266.8936216.424010.9+100-11.6+0.66+89.229.6-0.066.8800.11.41
10M062161.564.361.463.9+2+3.234.6826912.81698.07+36.9+9.29+2.19+48.428.7+0.396.95+0.050.11.47
10M052161.562.26061.9+0.4+0.653.5844521.227313-8.71+35.9-1.85+25.326.1-0.326.57+0.040.050.73
10M04216262.36161.5-0.6-0.972.09272131687.99-36.1+1.14+2.27-32.726.2-1.126.9-0.1600.06
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
10M032360.362.960.262.1+2.3+3.854.5226611.61637.08-36.7+0.23+1.59-34.926.6+0.238.03+0.130.162.01
10M02858.660.258.659.8+1.7+2.932.7523829.714217.7-90+6.1-2.48-86.327-1.167.82+0.030.030.38
10M011359.559.757.958.1-1.4-2.353.032992317513.5-50.8-5.94+1.28-55.427.9-1.2710.5-0.0400
09M122357.759.957.559.5+1.9+3.34.1741017.824010.4-31.1-20.6-1.6-53.328.4-0.4711.700.040.38
09M112157.358.15757.6001.9129013.81677.94-65.8-9.91+0.08-75.628.7-1.5612.2-0.070.050.38
09M10225858.256.857.6-0.3-0.522.4247221.427112.3-106+11.3-0.87-95.429.3-5.1613.8+00.120.87
09M092256.558.356.357.9+1.5+2.663.5545620.726011.8-56.4-33.7-3.3-93.530.3-1.0519-1.260.120.61
09M082056.358.455.456.4-9.4-14.34.5648124.127213.6-133+17.6-5.17-12130.9-4.7920+1.371.376.86
09M072365.666.363.165.8+0.3+0.464.8964928.242018.3-212-49.2+3.55-25832.1+7.4624.8-0.2500
09M062362.866.862.265.5+3.5+5.657.4268829.944119.2+13.8+66.4-1.86+78.434.4-22.417.4+0.190.251.44
09M051863.3646062-1-1.596.3582645.950828.2-245-49.6-0.34-29534.3+15.839.8-0.310.060.16
09M0422626558.263+1.1+1.781192642.157025.9-314-25.3-1.32-34036.8+6.4824+0.240.371.54
09M03953.868.252.661.9+8+14.828.947052.329532.8-130-53.4-2.18-18540+9.6517.5+0.130.130.75
09M0220515450.753.9+2.8+5.486.4659329.630715.3-79.7-18-0.01-97.841.5-7.429.44-0.1500.02
09M01155252.45051.1-2.4-4.494.4949132.725016.7-106+7.57+3.5-9542.2-0.8216.9-0.140.150.9
08M122352.553.550.453.5+1+1.95.965928.634014.8-133-0.51+0.53-13343.1+0.1417.7-0.010.31.67
08M112055.755.74952.5-1.9-3.4912.363231.633116.5-97.8+47.3+2.74-47.841.4+4.0317.6+0.30.31.71
08M102274.776.845.654.4-20.3-27.241.883237.848221.9+1.45+44.9+3.43+49.845.4+4.6613.5-1.3900
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08M092178.579.970.774.7-4-5.0811.756226.742520.2-23.2+7.82+1.21-14.245.3+1.398.89+0.621.3915.6
08M082176.879.37478.7+1+1.296.824402134116.2+78.4+10.2-0.48+88.145.6-1.987.5-0.140.7710.3
08M072277.87871.477.7-0.8-1.028.4146321.134815.8-7.39-10.8+1.05-17.144.7-3.349.48+0.380.919.57
08M062175.578.573.178.5+3.1+4.117.1639618.930014.3-37.2+14.3-0.02-22.944.8-7.7312.8-1.650.524.09
08M052178.380.975.475.4-3.1-3.957.0145321.635116.7-80.7-8.83-2.22-91.745+2.4219.8-0.451.819.12
08M042179.983.27578.5-1.4-1.7510.370533.655826.6-80.6-12.3+4.85-8845.8+9.5117.4-2.232.2613
08M032176.481.37379.9+2.4+3.110.71,09452.184640.3+10.4+21.9+8.56+40.946.6-4.637.88-0.154.4956.9
08M021468.982.366.877.5+9.5+1422.857941.343030.7+120+6.61+1.62+12846+8.3812+44.6839
08M011764.572.263.668+8.1+13.514.453531.537221.9+36.3+36.1+0.77+73.244.8+1.443.59+0.670.6718.6
07M121464.364.559.559.9-4.5-6.997.7617412.51087.71+13.6+18.8+0.58+3344.5-0.752.68-0.2800
07M112262.664.55864.4+2.3+3.710.534915.82139.66+33.8+29.1+0.9+63.844.4-1.893.42+0.140.288.12
07M10226163.359.362.1+1.1+1.86.5632714.82009.1+15.3-4.61-0.86+9.8844.1-0.455.31-0.040.142.54
07M091858.562.35761+2.4+4.19.0428115.61679.26+61.6-2.5-1.5+57.644-2.865.76-0.420.183.08
07M08235558.650.758.6+3.1+5.5914.235015.21918.28-92.9+5.53-1.52-88.940.5+1.588.62+0.370.596.87
07M072262.767.654.655.5-7.2-11.520.738117.323610.7-106+5.11-3.86-10544.1+4.167.01+0.220.223.15
07M062062.463.861.362.7+0.7+1.134.031979.831236.13-96.1-2.05+0.32-97.845.2+0.872.86000.11
07M052263.26461.962-1.1-1.743.331968.91235.6-108+1.37-0.68-10746.2+0.471.99-0.040.010.3
07M04206465.362.663.1-1-1.564.211286.4282.24.11-4.03-3.18-1.76-8.9747.3-1.331.52+0.010.053.36
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
07M03236164.560.664.1+2+3.226.2824010.51506.51-33.1+3.24+0-29.847.3+0.012.85-0.080.041.44
07M021263.264.260.962.1-1.1-1.745.221179.7273.96.16+19.8-0.17+0.73+20.447.7+1.882.84-0.080.124.29
07M012260.663.659.463.2+2.6+4.296.931747.91064.83+45.2-0.32+1.59+46.547.5+0.130.96+0.090.220.5
06M122158.860.758.260.6+1.8+3.064.251718.151034.89+61.4-5.19+1.4+57.647-0.840.83+0.030.112.5
06M11225759.756.558.8+1.8+3.165.61243111416.4+13.2-1.65+0.02+11.546.4-0.081.67-0.070.084.6
06M102054.858.154.557+2.1+3.836.561497.4383.64.18+22.5+4.87-1.14+26.245.7-2.261.75-0.320.158.34
06M092154.155.253.754.9+0.9+1.672.7821610.31185.6+71.2-2.78-1.28+67.248.2+0.24.01-0.010.4711.6