≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1309 台達化 (還原股價) / K線圖(月)

1309 台達化

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.113.7+0.4+2.92%5.84%13.7514.313.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,4254,807萬1,6662.06張/筆14.041.04N/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)
4,8076,594萬8265.82張/筆13.72+0.05 (+0.37%)

連續漲跌: 連2漲  ( +0.45元 / +3.3%)

財報評分: 最新32分 / 平均38分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 〈台股盤後〉開高震盪走低守住4萬7 量縮小漲77點市場觀望態度濃厚 (Anue鉅亨 09/09 14:31)

• 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)

• 台達化2026/8/27受邀參加群益金鼎證券舉辦之法人說明會(2026年第2季)之相關訊息 (公告訊息 08/21 14:56)

• 台達化董事會通過2026年第二季合併財務報告 (公告訊息 08/05 17:55)

• 台達化一一五年第二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 16:37)

• 〈台股盤後〉攻4萬5又失利 靠台積電尾盤神救援翻紅小漲25點收44850點 (Anue鉅亨 07/23 14:27)

• 〈焦點股〉川普放話回擊油價大漲 台塑三寶亮燈漲停帶頭衝 (Anue鉅亨 07/23 12:05)

• 〈台股開盤〉台積電無力指數開高走低 下跌逾100點失守45000點大關 (Anue鉅亨 07/23 10:43)

• 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)

• 〈台股開盤〉4萬6再攻防 電子權值股全倒跌近900點 無人機、塑化逆勢上攻 (Anue鉅亨 07/03 09:41)

• 〈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)

• 迎第三季旺季！台塑、台化刷漲停　中低價塑化股紅通通 (ETtoday新聞雲 07/02 13:28)

• 〈焦點股〉塑化股跨足AI半導體異軍突起 南亞、台苯率先漲停 (Anue鉅亨 06/22 11:17)

• 台達化2025年度股利分派除息基準日。 (公告訊息 06/17 15:41)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1309 台達化 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429月｜股價已還原
月成交價: 14.1元 (+0.65元/ +4.83%)成交均張: 3,060張/日成交均額: 4,266萬元/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
第104高
-
連2漲
(+1.6元/ +12.8%)
第151高
近2月新高
第164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

｜股價已還原
結算價
14.1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13.813.913.612.814.61710.71917.631.64.948.723.4411
漲跌價+0.35+0.2+0.5+1.3-0.5-2.88+3.41-4.87-3.47-17.5+9.16+5.38+10.7+3.06
漲跌幅+2.55%+1.44%+3.68%+10.2%-3.43%-16.9%+31.9%-25.7%-19.8%-55.4%+185%+61.7%+310%+27.8%
振幅6.18%8.99%9.56%15.6%30%85.9%155%90.1%97.3%77.4%710%402%1079%145%
成交張數9,4921.67萬2.65萬5.91萬22.9萬121萬152萬186萬218萬266萬956萬1,097萬1,454萬145萬
成交金額1.31億2.33億3.68億8.11億33.5億240億281億338億393億528億2,414億2,571億3,012億273億
週轉率2.39%4.21%6.67%14.9%57.7%304%382%468%548%668%2404%2758%3656%364%

* 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
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
26M091313.514.713.414.1+0.65+4.839.6739.83.065.550.43+2.450+0+2.453.29+0.787.85-0.040.040.47
26M082112.213.812.213.4+0.95+7.612.435.41.694.630.22+1.720-0.14+1.582.98+0.037.0700.081.12
26M072214.716.512.212.5-2.05-14.130.11346.0920.40.93-6.360+0.12-6.242.29-0.547.04-0.310.081.12
26M062115.717.91414.6-0.99-6.3725.51014.815.90.76+1.63+0+0.16+1.83.32-0.727.58-1.270.395.09
26M052019.52014.415.5-5.05-24.527.41547.68261.3-4.10-0.07-4.173.11-2.618.3+0.261.6620
26M042021.826.717.820.6-2.23-9.7639.350825.41155.77-1.750-0.12-1.874.04+2.4110.9+0.841.412.8
26M03221326.512.122.8+10.5+85.11164181978.73.58+5.660+0.29+5.954.37+2.638.7+0.590.66.87
26M02121212.711.312.3+0.25+2.0511.118.51.542.260.19+0.5900+0.592.45+1.356.07-0.0200.08
26M012111.11310.712.1+1.04+9.4220.637.51.794.520.22+1.180-0.07+1.112.22+0.44.72+0.020.030.57
25M122210.912.810.911001736.71.674.390.2-1.720-0.04-1.751.96+0.564.32+0.010.010.23
25M112010.911.510.111+0.15+1.3612.315.40.771.670.08+1.50+0.09+1.592.23-0.353.76+000.08
25M102010.711.710.310.9+0.25+2.3312.615.60.781.750.09-0.420+0.17-0.251.81+0.644.12+000.02
25M092111.411.510.510.6-0.79-6.938.6610.10.481.110.05-0.240-0.07-0.311.91-0.083.48-0.0100
25M082111.512.510.811.4-0.15-1.2814.116.80.81.990.09-0.160+0.1-0.071.65+0.633.56-0.040.010.37
25M07239.83129.6711.6+1.76+17.92419.30.842.140.09+0.50-0.04+0.461.59-0.42.93+0.050.061.88
25M062111.211.29.639.83-1.56-13.714.110.50.51.110.05-0.270-0.15-0.432.18+0.613.32-0.0200.06
25M052011.612.611.311.4-0.29-2.510.88.570.431.040.05+1.180-0.68+0.52.44-0.322.72-0.010.020.81
25M042012.613.19.6311.7-0.88-6.9827.916.50.821.840.09+2.24-0.82+0.14+1.562.21-1.453.04+0.030.031.12
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
25M032113.815.112.512.6-1.36-9.7918.9321.534.640.22-2.79+0.19+0.43-2.181.72-0.044.48-0.1200.09
25M021912.914.412.413.9+0.97+7.5215.821.21.122.930.15-0.87+0.63-0.07-0.32.35-0.684.52+0.070.122.7
25M011513.313.712.212.9-0.39-2.9211.7211.42.790.19-0.850+0.01-0.842.61-0.235.2-0.120.050.96
24M122215.916.213.213.3-2.38-15.219.220.80.943.150.14-0.960+0.03-0.932.83-0.045.43+0.120.183.22
24M112117.419.115.415.7-1.95-1121.230.11.435.270.25-1.510-0.24-1.752.86-1.095.47+0.030.061.02
24M101920.921.717.617.7-3.45-16.419.663.43.3412.50.66-3.650+0.05-3.63.21+1.376.56-0.310.030.4
24M092017.922.315.321.1+3.41+19.239.61105.5122.11.11+5.590+0.26+5.854.2+1.735.19+0.230.336.4
24M082217.918.314.717.7-0.05-0.2720.547.92.188.40.38+5.110-0.1+5.022.63+0.173.46+0.070.12.83
24M07211719.616.317.8+0.9+5.3419.370.23.3413.30.63+0.580+0.04+0.621.53+0.043.29-0.090.030.85
24M061915.218.314.416.9+1.63+10.726.159.63.1410.50.55-2.730-0.01-2.741.26+0.893.25+0.110.123.66
24M052214.715.914.315.2+0.48+3.2511.421.70.993.410.15+0.170+0.06+0.231.68-0.012.36+00.010.25
24M042014.815.614.214.7-0.1-0.659.35110.551.710.09+0.10-0.01+0.091.66+0.282.37+000.04
24M03211616.214.414.8-1.24-7.7411.6150.712.340.11-1.500-1.511.46-0.382.09-0.0500
24M02131616.915.516.1+0.1+0.68.689.530.731.630.13+0.660+0.07+0.731.78+0.162.47-0.020.051.86
24M012215.816.714.416+0.24+1.5214.916.20.742.620.12-2.4900-2.491.74+0.112.31+0.040.062.73
23M122116.516.815.715.8-0.72-4.366.6911.60.551.950.09-0.140-0.03-0.172.07+0.032.2+0.010.031.27
23M112215.916.815.516.5+0.67+4.248.188.470.391.430.07+1.740+0.06+1.82.15-0.332.17+0.020.020.92
23M10201717.215.615.8-1.24-7.39.5510.30.521.750.09-1.70+0.01-1.71.9+0.122.5-0.0100.04
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
23M092016.817.916.617+0.29+1.717.437.970.41.430.07+0.020-0.1-0.082.26+0.132.37+00.020.63
23M082219.220.115.916.8-2.44-12.721.716.90.773.160.14-0.490-0.07-0.562.2-0.442.25+0.010.010.62
23M07211919.41819.2+0.35+1.847.3114.50.692.880.14+1.05-0.21-0.09+0.742.08-0.212.69-0.090.010.26
23M062018.819.118.618.9+0.09+0.52.749.620.481.940.1+1.940-0.03+1.92.59+0.232.900.13.31
23M052219.619.61818.8-0.93-4.748.299.60.441.930.09+1.06+0+0.21+1.282.39-0.142.67+0.070.13.63
23M041720.120.318.819.7-0.09-0.477.559.750.572.060.12-0.34-0.32-0.12-0.772.38-0.362.81+0.020.031
23M032321.621.819.619.8-1.77-8.2310.420.40.894.510.2-1.42-0.2+0.01-1.62.61+0.133.17-0.2200.16
23M021821.322.220.621.6+0.47+2.217.320.11.124.630.26+0.99+0.11+0.35+1.453.01-0.553.04-0.020.227.32
23M011320.521.320.321.1+0.19+0.894.6912.40.962.780.21+0.91+0.24+0.08+1.242.9-0.043.59-0.020.246.62
22M122220.821.919.420.9+0.14+0.6712.146.12.0910.20.46-0.32+0.18-0.16-0.312.85+0.053.66-0.140.267.07
22M112218.820.818.220.8+2.19+11.813.8271.235.680.26+0.120-0.06+0.063.13+1.023.61-0.050.411.1
22M10202020.317.518.6-1.54-7.6613.77.960.41.60.08+0.29-0.04+0.19+0.443.13-0.422.59-0.20.4517.4
22M09212121.418.420.1-0.98-4.6514.213.10.632.820.13+0.54+0.02-0.17+0.382.74-0.473.01-0.530.6521.5
22M082322.422.420.121.1-1.35-6.0310.414.80.643.370.15-1.35+0.01-0.48-1.822.44+0.233.48+0.461.1833.9
22M072122.823.621.122.4-0.49-2.1510.616.40.784.470.21-0.98+0.29+0.14-0.542.53-0.843.24+0.340.7222.1
22M062124.325.122.822.9-1.4-5.769.329.430.452.750.13+1.13+0+0.26+1.392.92-0.74.09-0.30.379.05
22M052125.525.921.924.3-1.16-4.5315.414.50.694.140.2+1.56+0-0.36+1.212.67-0.774.79+0.20.6714.1
22M041927.82824.925.5-2.48-8.8511.112.30.653.970.21-1.92+0.04+0.14-1.732.46-0.995.56+0.470.478.52
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
22M032327.328.62628+0.95+3.519.4726.41.158.90.39+1.490+0.57+2.052.78-0.86.55-0.370.010.11
22M021527.428.72727-0.17-0.616.2211.50.773.890.26-0.310-0.04-0.352.54+0.067.35-0.510.385.12
22M011828.629.42727.2-1.32-4.638.2515.50.865.280.29-0.280+0.02-0.262.63-0.467.28-0.510.8912.2
21M122227.828.727.428.5+0.5+1.774.5718.90.866.40.29-0.920+0.11-0.812.85-0.537.74-0.011.418.1
21M112228.829.727.428-0.54-1.887.9538.71.7613.60.62-0.82-0.02-0.1-0.953.09-0.748.27+0.921.4117.1
21M102032.132.328.328.6-3.88-1212.346.12.316.60.83-6.06-0.1-0.49-6.653-0.929.01-0.290.55.5
21M092032.634.129.632.4-0.04-0.1113.799.9539.31.97-5.86+0.01-3.55-9.44.03+0.829.93+0.790.797.93
21M08223132.728.532.5+1.51+4.8613.581.53.7135.51.62+9.370+2.77+12.15.06-1.329.1-0.2500
21M072231.837.830.531-0.29-0.9223.225711.71225.53-7.150+0.21-6.942.9-1.0310.4+0.140.252.36
21M062129.732.429.231.2+1.61+5.4410.81687.99723.43-5.380+0.36-5.034.51-9.7411.4-0.70.10.89
21M052135.435.824.829.6-5.63-163121710.389.54.26-12.1-0.04-1.39-13.56.14-5.2121.2-0.210.83.76
21M041930.939.330.335.3+4.34+1429.2380201839.62-10-1.26+0.27-119.68-0.4826.4+0.881.013.81
21M032225.132.124.230.9+5.95+23.831.660027.324511.1+15.9+0.65+0.57+17.111.8-5.1126.9-1.30.130.48
21M021321.425.720.825+3.69+17.323.21229.4241.43.18+5.55+0.02+0.42+5.998.79+0.5632+0.11.434.47
21M012027.928.520.721.3-6.63-23.727.922811.477.23.86-17.5-3.42-1.81-22.77.51-3.1531.4-2.031.334.23
20M122323.728.422.127.9+4.52+19.326.854023.51888.17+5.83+1.1+1.29+8.2113+1.6734.6+0.383.369.73
20M112123.125.120.723.4+0.11+0.4619.139418.81255.97+2.6-15.5+0.53-12.311.4+4.1632.9-0.92.999.1
20M101919.325.819.123.3+4.26+22.435.450426.51608.4-5.89+8.6+1.19+3.919.27+3.5828.7+1.493.8913.6
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
20M092216.223.715.819+2.97+18.548.747621.71386.25+7.86+8.54-0.92+15.511.8-0.5625.1+0.772.49.56
20M082111.616.711.216.1+4.59+4048.429313.958.92.81-4.860-0.47-5.339.31+4.5425.7+1.221.636.36
20M07239.9312.19.8311.5+1.57+15.922.81938.3730.61.33+16.9+0.01+1.84+18.89.32+6.2521.2-0.340.421.96
20M06209.2510.89.229.9+0.44+4.6916.61909.5128.11.4+2.08-0.18-0.43+1.474.68-2.4814.9+0.060.755.05
20M05206.539.496.489.45+2.73+40.644.71587.88190.95-2.28+1.52+0.49-0.274.03+11.117.4+0.660.693.99
20M04205.66.745.546.72+1.16+20.921.722.71.142.060.1+0.930-0.01+0.914.53+0.976.23-0.110.030.51
20M03226.296.614.255.56-0.82-12.836.9271.232.180.1+0.4-0.13-0.02+0.264.33-7.055.26-0.170.142.66
20M02196.666.866.376.38-0.48-6.977.16140.731.360.07-3.160-0.01-3.174.11-0.5112.3+00.312.53
20M01157.828.126.816.86-0.92-11.816.920.11.342.230.15-2.65-0.34-0.31-3.34.74+0.2512.8-0.020.312.43
19M12227.417.827.137.78+0.41+5.569.2619.50.882.160.1+1.82-0.01+0.31+2.125.61-0.4112.6+0.020.332.59
19M11217.757.927.37.37-0.38-4.857.9317.90.851.990.09+0.05+0.13+0.2+0.385.12+0.3113-0.140.312.37
19M10217.617.927.447.75+0.17+2.256.3121.81.042.450.12-0.860-0.01-0.875.19+0.3112.7-0.010.453.53
19M09197.378.467.377.58+0.24+3.2614.980.24.229.480.5-0.74-0.05-0.22-1.025.45+1.8512.4+0.450.453.67
19M08217.137.476.667.34+0.14+1.911.322.71.082.390.11+1.9-0.01-0.71+1.185.59+0.110.5+000.05
19M07236.997.246.927.2+0.21+3.034.45210.912.250.1+0.33-0.04+0.03+0.325.01+0.1610.4000.02
19M06196.897.096.666.99+0.07+0.956.16130.691.360.07-0.48+0.07+0.33-0.085.01+0.1510.2-0.0100.02
19M05226.697.526.246.92+0.2+2.931951.32.335.510.25+0.56+0.32+0.45+1.325.09-2.6210.1+00.010.08
19M04206.797.226.696.73-0.03-0.497.7719.912.10.11-3.060-0.04-3.115.04+0.7112.7-0.260.010.05
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
19M03206.866.996.556.76-0.1-1.446.4114.10.71.450.07-1.950-0.01-1.965.9+0.0912-0.010.272.26
19M02136.66.996.56.86+0.31+4.717.521311.350.1-1.1300-1.136.55+1.5911.900.282.32
19M01216.566.666.066.55+0.01+0.29.2413.70.651.340.06-2.370+0-2.377.01-0.8110.3+0.030.282.69
18M12217.027.386.486.54-0.42-6.041321.71.032.290.11-4.62-0.380-57.72+0.5811.2-0.270.242.19
18M11227.097.526.766.96-0.13-1.8510.623.81.082.550.12-1.75+0-0.32-2.079.12+0.5910.6-1.170.524.9
18M10229.659.756.667.09-2.46-25.832.342.71.945.10.23-5.37-0.1-1.14-6.619.57-3.579.98-1.831.6916.9
18M09199.399.918.69.55+0.16+1.751442.62.246.040.32-3.72-0.07-0.89-4.6811-0.4713.6+0.393.5226
18M08239.58109.169.39-0.16-1.729.2857.32.498.430.37-8.070+0.06-8.0112.1+2.7314+0.963.1322.3
18M072210.610.79.129.55-0.82-7.9115.235.31.65.250.24-2.61+0.4-0.57-2.7814.4-1.0611.3+0.682.1719.2
18M062010.911.19.5810.4-0.46-4.2413.967.43.3710.70.54-0.82-0.17-0.36-1.3415.3-0.1812.3+0.791.4912.1
18M05228.211.98.1110.8+2.63+3246.42049.2632.21.47+29.6+0.34+0.82+30.815.6-5.3412.5+0.70.75.62
18M04187.748.767.588.2+0.49+6.3815.347.42.636.010.33-1.180-0.21-1.396.52+2.0117.9-0.050.010.04
18M03238.638.767.427.71-0.98-11.315.546.12.015.580.24-7.38-1.63+0.1-8.916.93+1.5615.9-0.20.060.35
18M02139.099.168.048.7-0.39-4.3312.328.72.213.760.29+3.220+0.01+3.239.19-1.714.3-0.020.251.76
18M012210.110.48.79.09-0.89-8.8817.198.54.4814.40.66+7.26+1.63-0.51+8.388.29-4.7416-0.550.271.71
17M12218.510.48.049.98+1.71+20.628.221710.430.61.46+7.520+0.28+7.86.42+1.2720.8+0.590.823.95
17M11227.098.37.068.27+1.25+17.817.889.64.0710.70.49+0.520+1.87+2.383.79+6.2219.5+0.10.231.18
17M10196.927.486.927.02+0.1+1.428.0626.41.392.90.15-0.90+0.11-0.783.64+1.6713.3+0.060.130.96
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
17M09227.158.046.696.920019.481.53.719.350.42+3.50-0.38+3.113.92+0.2111.6+0.020.060.54
17M08236.967.586.376.92+0.03+0.4817.651.32.235.420.24+0.490+0.88+1.362.85-0.7611.4-0.080.040.4
17M07216.57.126.476.89+0.41+6.3810331.573.430.16+2.280-0.03+2.252.71-1.3612.1+0.090.121.02
17M06236.426.486.166.48+0.09+1.335.0313.90.611.340.06+0.60+0.04+0.642.22-0.0213.5-0.030.030.24
17M05206.326.665.756.39+0.11+1.7814.5160.81.550.08-0.780+0-0.781.98-0.8113.5+0.020.060.47
17M04186.666.896.16.28-0.28-4.31218.21.011.810.1-1.6800-1.682.16-0.1814.3-0.030.040.31
17M03237.327.786.156.56-0.69-9.522.469.33.017.280.32+1.750-0.25+1.52.44-12.514.5-0.240.080.54
17M02187.788.537.127.25-0.46-5.9618.372.14.018.580.48+0.10+0.12+0.221.86-1.9327-0.050.321.2
17M01166.928.26.737.71+0.85+12.421.552.33.275.910.37+0.240+0.13+0.371.98+5.4828.9-0.140.381.3
16M12225.97.685.896.86+1.07+18.530.81115.0711.60.53+0.090+0.05+0.141.82+13.523.4+0.20.522.2
16M11225.355.955.065.79+0.46+8.6216.643.31.973.680.17+0.370+0.02+0.41.63+0.099.87+0.230.313.18
16M10205.155.875.035.33+0.22+4.2416.635.71.782.950.15+0.1700+0.171.51-0.299.77+0.080.080.87
16M09195.045.224.935.11+0.09+1.835.756.660.350.510.03+0.010-0.04-0.031.46+0.3910.1+000.02
16M08234.965.234.885.02+0.07+1.327.028.640.380.660.03+0.0500+0.051.49-0.389.68-0.0100
16M07204.735.124.714.96+0.17+3.578.58.590.430.640.03-0.0400-0.041.49+0.5410.1+0.010.010.12
16M06214.894.964.654.78-0.09-1.886.334.240.20.310.01-0.150+0-0.151.5-0.079.52000.01
16M05214.995.034.574.88-0.14-2.889.153.760.180.270.01-0.190+0-0.191.54+0.259.58000.02
16M04195.095.464.925.02-0.05-0.9110.66.350.330.50.03+0.120-0.03+0.091.6+0.189.33+000.05
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
16M03235.075.724.965.07-0.01-0.1314.913.90.61.120.05+0.4100+0.411.56-0.029.15000.03
16M02134.945.154.735.07+0.2+4.048.613.720.290.280.02+0.380+0+0.381.44-0.269.18000.04
16M01214.995.024.44.88-0.09-1.8512.57.580.360.550.03+0.430+0.02+0.441.32-2.219.45000.05
15M12234.745.194.464.97+0.24+5.1415.614.90.651.110.05-0.050-0.02-0.061.33-1.1311.7-0.0100.04
15M11216.056.134.734.73-1.26-21.123.5160.761.330.06-0.570-0.03-0.61.35+0.7312.8-0.10.020.13
15M10215.546.25.545.99+0.45+8.061221.81.041.990.09+0.610+0.02+0.641.52+1.6312.1+0.040.121
15M09205.936.15.55.54-0.39-6.5310.222.81.142.010.1+00001.34-1.5510.4-0.020.080.81
15M08214.926.034.465.93+1+20.431.736.81.753.060.15+0.60-0.03+0.571.34-2.7612+0.10.110.91
15M07225.385.444.924.92-0.46-8.549.638.180.370.650.03+0.10+0.03+0.131.08-0.0714.7+000.03
15M06216.246.265.255.38-0.85-13.616.213.50.641.170.06-0.870-0.01-0.881.04-1.314.8-0.0100.01
15M05206.16.635.886.23+0.15+2.4812.3301.52.880.14+0.280-0.02+0.261.35-0.2516.1-0.010.010.06
15M04205.916.225.786.08+0.14+2.327.5111.30.561.030.05+0.6300+0.631.24-0.6316.4+0.020.020.13
15M03226.086.335.915.94-0.14-2.277.0210.50.480.980.04+0.120+0.03+0.150.99+0.217-0.0100.01
15M02136.296.396.016.08-0.16-2.636.16.130.470.580.04+0.320+0+0.331.08-0.9816.8-0.010.010.08
15M01206.566.6966.24-0.28-4.2310.721.71.092.120.11-0.8400-0.841.22-1.1717.8-0.210.020.14
14M12245.326.765.36.52+1.08+19.926.934.11.423.280.14+1.400+1.41.54+2.4818.9+0.220.231.22
14M11205.615.645.255.43-0.08-1.437.146.960.350.580.03+1.440-0.07+1.372.08-0.4416.5-0.030.010.04
14M10225.776.035.175.51-0.27-4.6514.8110.50.920.04+0.290+0.06+0.351.8-1.3316.9+0.020.040.23
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
14M09216.146.185.545.78-0.35-5.7810.57.720.370.70.03-0.30+0-0.31.65-0.2418.200.020.09
14M08217.227.255.826.14-1.18-16.119.622.81.082.170.1-1.040-0.03-1.071.76-2.4618.5-0.040.020.11
14M07227.617.887.097.32-0.3-3.8810.333.81.543.830.17-3.880-0.03-3.911.68+0.5320.9-0.070.060.28
14M06206.668.146.537.61+0.95+14.324.160.23.016.940.35-0.5-0.02+0.06-0.462.12-0.820.4+0.070.130.64
14M05216.696.836.476.66005.429.760.460.990.05-0.040+0-0.032.01+1.3821.2+0.030.060.28
14M04217.297.616.556.66-0.62-8.5614.614.30.681.590.08-0.33+0.01+0-0.321.94+0.419.8+0.030.030.15
14M03217.357.847.227.29-0.1-1.338.4420.50.982.350.11-0.1400-0.141.99-0.1419.4-0.0100.02
14M02177.657.747.327.38-0.33-4.265.539.130.541.050.06-0.06+0.010-0.062.32+0.5819.5-0.030.010.06
14M01188.28.437.657.71-0.46-5.629.6418.41.022.260.13-0.26-0.01+0-0.262.6-0.1719-0.020.040.24
13M12228.078.637.788.17+0.16+2.0510.727.91.273.460.16+0.11-0.01+0+0.12.69-0.0319.1-0.60.060.33
13M11218.278.347.458.01-0.23-2.7910.833.71.64.040.19-0.8300-0.832.67+0.4919.2+0.370.663.47
13M10228.39.458.148.24-0.1-1.1815.71175.315.70.71+10-1.32-0.322.68+0.6518.7-0.450.31.58
13M09207.128.437.098.34+1.21+17.118.948.92.455.730.29+0.03+0.02+1.32+1.372.45-1.1718+0.70.754.14
13M08218.868.866.997.12-1.64-18.721.352.72.516.120.29+0.060-0.04+0.022.25-1.1619.2-1.970.050.26
13M07237.389.097.328.76+1.38+18.7241516.5919.40.84-1.380+0.03-1.352.23+5.3220.4+1.652.029.91
13M06196.538.276.37.38+0.85+13.130.21005.2811.60.61-0.25+0+0-0.242.54+5.6415+0.350.372.44
13M05226.096.696.076.53+0.43+6.9910.2190.861.850.08+0.6800+0.682.62+0.219.4+0.020.020.19
13M04205.946.25.866.1+0.23+3.915.8111.50.581.060.05+0.010-0.0102.41-0.349.19-0.0100
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
13M03216.316.455.875.87-0.54-8.49910.20.490.960.05-0.590+0-0.582.42+0.349.53+00.010.13
13M02136.446.636.36.42-0.02-0.315.16.390.490.630.05-0.310+0-0.32.71-0.139.1900.010.1
13M01226.296.966.296.44+0.17+2.7210.725.31.152.580.12-0.540-0.03-0.572.8+0.439.32+00.010.14
12M12216.226.56.186.27+0.07+1.065.198.140.390.780.04+0.450+0.02+0.472.99+0.298.8900.010.1
12M11225.616.235.616.2+0.53+9.25117.160.330.650.03+0.0800+0.082.86-0.558.600.010.13
12M10226.836.865.585.68-1.08-1618.98.360.380.810.04-0.6900-0.72.81-0.929.16-0.110.010.13
12M09206.897.356.456.76-0.13-1.91322.31.112.320.12-0.5200-0.522.79+0.7410.1+0.080.121.17
12M08227.377.846.896.89-0.45-6.111319.60.892.270.1-0.2-0.02+0.02-0.212.93+0.39.34+0.030.040.4
12M07226.577.466.517.34+0.8+12.214.616.70.761.880.09+0.200+0.192.99+0.319.04+00.010.1
12M06216.396.765.966.54+0.21+3.412.57.160.340.750.04+0.0100+0.012.93-0.428.73+00.010.07
12M05226.977.136.26.33-0.55-8.0413.47.460.340.810.04-0.3500-0.362.93-0.249.15+000.05
12M04207.597.626.736.88-0.77-1011.67.80.390.910.05-0.090-0.03-0.123.04-0.559.39000.01
12M03238.849.127.137.65-1.01-11.723251.093.440.15-0.840+0.02-0.833.08-0.639.94-0.200.04
12M02207.779.377.748.66+0.95+12.421.1562.87.830.39-0.740+0.01-0.733.36+1.9910.6+0.180.21.9
12M01156.797.866.77.71+0.86+12.61727.91.863.40.23-0.140-0.01-0.153.59+0.428.5900.020.2
11M12227.137.376.146.85+0.06+0.918.110.60.481.170.05-0.870+0-0.873.63-0.368.17-0.010.020.22
11M11227.898.26.516.79-1.23-15.321.118.80.862.30.1-1.0600-1.073.94-0.848.52-0.120.030.34
11M10207.258.486.768.02+0.64+8.7523.320.51.032.530.13-1.74+0.04+0.01-1.694.26-0.19.37-0.320.151.58
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
11M09219.8910.177.37-2.49-25.231.5351.674.790.23-1.0100-1.014.82-2.329.47+0.170.474.96
11M082310.512.299.86-0.35-3.4231.496.94.2117.90.78+1.910-0.04+1.875.15-6.0211.8+0.230.32.56
11M07219.0910.78.910.2+1.15+12.619.464.43.07120.57+3.40-0.02+3.384.34+1.4617.8-0.060.070.39
11M06219.439.548.479.06-0.37-3.9511.328.81.374.940.24+0.10-0.24-0.143.15-3.4316.4-0.010.130.82
11M05219.1710.28.939.43+0.53+5.9913.890.44.316.10.77+1.20+0.27+1.473.13-1.1319.8-0.040.140.73
11M04198.939.418.638.9-0.03-0.38.6694.24.96160.84+0.440-0.22+0.222.7-3.4620.9-4.790.190.91
11M03236.859.256.298.93+2.11+30.943.41647.1425.81.12+0.48-0.61+0.08-0.052.54+2.1224.4+4.294.9820.4
11M02147.578.16.616.82-0.69-9.2219.970.35.0210.10.720+0.14+0.1+0.242.37-3.822.3+0.670.693.1
11M01207.177.847.067.52+0.4+5.6210.91055.2614.70.74+0.06+0.39+0.06+0.512.37+3.326.2+0.010.020.06
10M12236.667.36.617.12+0.51+7.6610.567.72.948.870.39+0.52-0.24-0.04+0.252.35-0.6722.9-0.010.010.05
10M11226.967.256.426.61-0.19-2.7512.271.33.249.270.42-0.19-0.29+0.02-0.462.16+1.0923.5-0.230.020.1
10M10216.47.146.186.8+0.48+7.5915.245.12.155.640.27+0.36+0.56+0.01+0.932.23+222.4+0.230.261.15
10M092166.6466.32+0.37+6.2810.829.71.413.530.17+0.82-0.8+0.01+0.042.1-0.1320.400.020.12
10M08226.967.365.945.94-0.96-13.920.573.73.359.540.43-0.36+0.85-0.23+0.261.8-1.8220.6-0.180.030.15
10M07226.327.126.086.9+0.56+8.8216.480.53.6610.10.46+0.30+0.22+0.521.93+2.8422.4+0.060.220.96
10M06215.66.825.36.34+0.75+13.327.145.82.185.310.25-0.59-0.6-0.01-1.21.83+2.7119.5+0.080.150.77
10M05216.666.855.35.6-1.17-17.322.828.11.343.160.15-0.08-1.8+0.01-1.872.06-3.6816.8+0.060.070.43
10M04216.967.146.566.77-0.24-3.428.3737.41.784.830.23-0.04-0.57+0-0.612.09+0.3820.5-0.210.020.08
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
10M03236.697.446.617.01+0.32+4.7812.4572.487.530.33+0.34+0.940+1.282.11-0.6120.1-0.110.231.14
10M02146.726.965.846.69+0.03+0.416.820.31.452.50.18-0.19+0.410+0.221.99-1.3220.8-0.010.341.64
10M01207.418.056.616.66-0.69-9.4219.61286.4118.40.92-0.19+0.5-0.01+0.292.05-0.3722.1-0.060.351.6
09M12237.097.656.987.36+0.29+4.159.4366.32.889.040.39+1.14+0.120+1.262.12-0.922.4-0.030.411.83
09M11217.147.846.937.06-0.19-2.5712.51517.1721.11+0.29+1-0.28+1.011.71-2.8723.3-0.340.441.88
09M10226.827.76.617.25+0.51+7.5116.21788.0924.11.1-0.340+0.29-0.061.61+1.7626.2+0.170.782.98
09M09225.767.25.576.74+1.04+18.228.51677.61200.91-0.730-0.29-1.021.73+1.3524.4+0.10.612.5
09M08205.035.734.875.7+0.68+13.517.21396.9714.10.71+0.99-0.06+0.24+1.182+3.0523.1+0.270.522.23
09M07234.265.224.185.03+0.84+20.124.879.63.467.130.31+1.02-0.17+0.02+0.881.63-0.6120+0.080.251.23
09M06234.94.964.064.18-0.6-12.518.877.43.376.570.29-2.56+0.23-0.01-2.341.26+220.7+0.090.160.8
09M05184.153.844.78+0.79+19.829.11136.289.650.54-0.180+0.02-0.162.18+4.3618.7-0.020.080.42
09M04223.654.473.443.99+0.46+1329.1894.056.560.3+0.550+0.02+0.562.25+0.9714.3+0.090.090.65
09M03222.593.932.483.53+0.99+38.757.1351.592.230.1+0.150+0.01+0.162.05+0.1913.3-0.0100
09M02202.712.772.512.55-0.15-5.539.684.250.210.210.01-0.0400-0.042-0.6113.200.010.06
09M01152.843.12.622.7-0.14-5.0716.911.90.790.640.04-0.2600-0.262.01-0.6213.8-0.040.010.09
08M12232.592.92.472.84+0.26+9.916.911.70.510.590.03+0.060-0.02+0.032.11-0.1614.4+0.060.060.44
08M11203.013.182.242.59-0.42-1431.28.550.430.440.02+0.020+0.02+0.042.09+0.114.6000.01
08M10223.153.32.373.01-0.12-3.753010.10.460.550.02-0.09-0.05-0.01-0.152.08-0.6214.5000.01
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
08M09214.584.582.963.12-1.46-31.935.3160.761.080.05+0.07-0.77-0.06-0.762.11-2.3915.1+00.010.04
08M08214.574.694.34.58+0.05+1.168.71110.520.970.05+0.780+0.01+0.792.09-0.8917.5-0.0100.02
08M07224.734.954.274.53-0.1-2.1814.613.10.591.20.05+0.510+0+0.521.8-3.7518.4-0.020.020.09
08M06216.076.474.554.63-1.44-23.731.756.12.676.570.31+0.02+0.72+0+0.741.61-2.422.1-0.040.040.17
08M05216.026.575.896.07+0.15+2.5611.556.62.697.010.33-0.11+0.08+0.0301.6-1.6324.5+0.060.080.31
08M04215.826.425.545.92+0.15+2.6315.432.61.553.880.18-0.30+0.01-0.291.64-0.126.1-0.040.010.05
08M03215.416.125.315.77+0.28+5.0714.749.72.375.670.27+0.970-0.01+0.961.75+0.8226.2+0.020.050.19
08M02144.85.594.755.49+0.77+16.417.720.71.482.170.16+0.410-0.03+0.381.39+1.6525.7+0.030.060.23
08M01225.416.174.684.71-0.7-12.927.640.41.844.50.2+0.070+0.04+0.111.24-0.5424.1+00.030.11
07M12215.345.974.915.41+0.13+2.3920.139.41.884.320.21+0.080-0.01+0.071.22-0.9924.600.030.11
07M11226.196.255.065.28-0.86-1419.3291.323.240.15+0.250-0.02+0.231.19-2.8925.6-0.170.030.11
07M10226.127.335.926.14+0.13+2.123.51526.9200.91-0.210+0.01-0.191.1-128.5+0.070.20.71
07M09185.416.375.416.02+0.66+12.317.983.34.639.850.55+0.10+0.01+0.11.17+4.7729.5+0.140.130.43
07M08235.415.514.635.36-0.03-0.4716.338.71.683.960.17-0.240-0.01-0.251.14+0.924.7-0.040.010.02
07M07224.776.074.775.39+0.64+13.527.41004.5610.90.49+0.140-0.03+0.111.23+1.7423.9+0.030.040.18
07M06204.354.834.34.74+0.39+9.0712.129.21.462.670.13+0.520+0.01+0.531.17+1.0422.1-0.020.010.05
07M05224.494.624.234.35-0.16-3.488.6415.80.721.380.06+0.230-0.94-0.710.98-0.3121-0.030.030.15
07M04204.184.844.174.51+0.32+7.7416.130.61.532.760.14+0.050+0.28+0.320.9-0.0821.4-0.050.060.28
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
07M03234.474.554.064.18-0.46-9.9110.714.30.621.20.05-0.140+0.15+00.88+0.0821.4+0.050.110.53
07M02124.554.684.494.64+0.1+2.114.239.060.750.820.07+0.30+0.5+0.80.93+0.2221.4-0.20.070.31
07M01224.684.834.44.55-0.09-1.869.3937.51.73.430.16+0.030+0+0.030.82+0.6121.2+0.040.271.27
06M12214.394.834.24.63+0.25+5.6514.3643.055.790.28-0.010+0.04+0.030.81-0.3320.6+0.010.231.12
06M11223.924.383.914.38+0.48+12.21235.71.622.910.13+0.190-0.02+0.170.81-2.2120.9+0.040.221.07
06M10203.584.223.583.91+0.32+9.0317.933.31.662.610.13-0.150-0.04-0.190.74+0.6623.1+0.140.180.78
06M09213.593.683.373.59+0.03+0.718.666.550.310.460.0200+0.03+0.030.8+0.0822.5+0.040.040.18