≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1714 和桐 (還原股價) / K線圖(月)

1714 和桐

日期: 09/24權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.7515.8-0.05-0.32%2.85%15.81615.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,0306,363萬1,5042.68張/筆15.791.1613.240.06
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
5,4038,611萬2,3652.28張/筆15.94-0.3 (-1.86%)

連續漲跌: 連2跌  ( -0.35元 / -2.17%)

財報評分: 最新49分 / 平均43分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

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

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

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

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

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

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

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

• 和桐現金股利配息基準日 (公告訊息 07/28 17:12)

• 和桐2026年第2季合併財務報告董事會預計召開日期為2026年8月5日 (公告訊息 07/28 17:08)

• 〈台股風向球〉周跌1426點三攻月線失利 多頭整軍待台積電法說神救援 (Anue鉅亨 07/12 12:54)

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

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

• 台積電收2510元天價　台股狂飆1276點站穩47K (ETtoday新聞雲 06/22 13:35)

• 快訊／台股 7檔「抓去關」新名單　被動元件大毅入列 (ETtoday新聞雲 06/18 18:10)

• 台股2檔「抓去關」新名單　PCB鑽針飆股尖點明起關到6／30 (ETtoday新聞雲 06/15 18:01)

• 【量大強漲股整理】台股血洗震盪的恐怖真相曝光！六月底半年度「集團作帳股」不敗選股 3 大黑科技!!! (Anue鉅亨 06/11 17:22)

• 【量大強漲股整理】台股暴跌後唯一的活路在這裡！為何【蜜望實】可以跌停變漲停? (Anue鉅亨 06/08 17:47)

• 台股收跌1568點史上第3慘　台積電跌70元至2295 (ETtoday新聞雲 06/08 13:36)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1714 和桐 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422月｜股價已還原
月成交價: 15.75元 (-1.15元/ -6.8%)成交均張: 1.28萬張/日成交均額: 2.14億元/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
第8高
-
首日下跌
(-1.15元/ -6.8%)
第20高
近4月新低
第27高
近4月新低

* 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
15.75元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年
'06/09/25
~09/24
今年
01/02
~09/24
起算價161616.516.518.39.497.728.547.828.935.58.932.487.99
漲跌價-0.2-0.3-0.75-0.75-2.55+6.26+8.03+7.21+7.93+6.82+10.3+6.82+13.3+7.76
漲跌幅-1.25%-1.87%-4.55%-4.55%-13.9%+66%+104%+84.5%+101%+76.4%+186%+76.3%+534%+97%
振幅4.39%4.36%9.7%23.6%67.8%167%221%208%227%199%373%230%898%211%
成交張數1.68萬3.1萬8.53萬26.7萬127萬225萬267萬295萬352萬480萬1,141萬1,417萬2,270萬258萬
成交金額2.69億4.93億13.3億44.6億220億354億392億415億469億597億1,240億1,599億2,849億385億
週轉率1.7%3.13%8.6%26.9%128%227%269%298%355%484%1150%1428%2288%260%

* 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
26M091817.618.614.615.8-1.15-6.823.123012.838.52.14-20.2-1.85+0.11-21.916.4-0.1818.7+0.040.080.46
26M082112.917.412.816.9+3.99+30.935.238118.262.22.96-14.3+1.69+0.37-12.217.4+6.4618.8-0.040.040.23
26M072219.824.712.312.9-6.53-33.663.963028.61155.21-62.3+2.31-1.71-61.718.6-0.7712.4-0.540.080.66
26M06219.5620.59.4119.4+10+10711878537.41165.54+32.4+0+3.85+36.224.7+6.8313.1+0.610.624.69
26M05209.3610.28.929.4+0.1+1.0613.692.84.649.010.45+10.60-0.33+10.321.4-2.46.4+000.06
26M04209.6210.59.299.3-0.32-3.29131105.4910.90.54+2.76+0.29-0.17+2.8720.4+0.658.8+000.02
26M03229.7810.48.99.62-0.28-2.8151536.9414.90.68+10.30-0.08+10.320.1+3.158.14-0.0200
26M02128.999.948.889.89+0.9+1011.8524.334.910.41+6.220+0.36+6.5718.9+0.224.98+0.020.020.5
26M01217.999.477.878.99+1+12.519.91466.9513.30.63+100+0.18+10.218.3-0.954.76000.08
25M12228.148.47.997.99-0.14-1.74.9925.91.182.150.1+1.120+0.09+1.2217.2-0.045.71+000.07
25M11208.118.437.988.13+0.02+0.245.4928.11.412.340.12+2.30+0.02+2.3217.1-0.895.75000
25M10207.858.337.728.11+0.26+3.277.8132.11.612.640.13+3.490+0.03+3.5216.8+0.346.63+000.02
25M09217.787.967.627.85+0.07+0.894.4519.90.951.560.07+0.830+0.01+0.8316.5-0.196.3000
25M08217.477.897.397.79+0.27+3.66.7122.31.061.770.08-0.20-0.04-0.2316+0.176.48-0.0300.02
25M07237.247.67.27.52+0.29+45.610.50.460.810.04-0.430+0.18-0.2516.2+0.066.3100.030.48
25M06217.67.637.047.23-0.4-5.37.719.30.921.480.07-3.560-0.28-3.8516.2+0.266.25+0.030.030.48
25M05208.18.617.627.63-0.46-5.7112.325.81.292.170.11-4.880-0.17-5.0516.6+1.236000.05
25M04208.168.426.988.09-0.03-0.3617.847.12.363.860.19-0.35-0.39+0.25-0.4917-1.364.76+000.08
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
25M03218.028.427.878.12+0.11+1.326.8530.41.452.580.12+3.520-0.01+3.5117-0.866.12000
25M02197.748.087.638.02+0.26+3.355.8418.60.981.530.08-0.480-0.09-0.5716.7+0.436.98-0.0300.06
25M01157.677.867.327.76+0.06+0.757.0113.70.911.080.07-1.5+0.39+0.64-0.4816.7-0.466.55+00.040.53
24M12228.158.187.627.7-0.45-5.566.8623.51.071.930.09-7.070-0.06-7.1316.9+0.17.01+0.030.030.49
24M11218.098.338.038.15+0.05+0.593.819.90.951.680.08-2.550+0.12-2.4317.5+0.396.9000.03
24M10198.718.718.098.1-0.57-6.567.1125.61.352.210.12-9.350-0.11-9.4617.8+0.66.51000.03
24M09208.688.768.098.67+0.04+0.457.731.41.572.770.14-4.450+0.11-4.3518.7+0.195.91+000.03
24M08229.69.798.488.63-0.92-9.6513.774.43.386.940.32-15.80-0.56-16.419.1-1.965.72-0.0100
24M07219.329.979.39.55+0.27+2.917.2385.54.078.770.42+15.9+0.08+0.18+16.220.7-1.167.68+00.010.13
24M06199.39.558.949.28+0.07+0.716.6766.63.516.640.35+7.020+0.32+7.3419.1-0.278.85-0.0200.06
24M05228.369.328.359.22+0.87+10.411.61145.211.10.5+16.50+0.06+16.618.4+0.659.12+0.030.030.3
24M04208.188.398.028.35+0.17+2.054.5623.31.162.050.1+0.240+0.02+0.2716.8+1.028.46000
24M03218.498.538.058.18-0.29-3.415.6143.12.053.850.18-3.380+0.12-3.2616.8-0.97.44+000.04
24M02138.298.588.218.47+0.19+2.254.3918.51.421.670.13-0.850+0.09-0.7517.1+0.528.34-0.0100
24M01228.588.648.288.29-0.22-2.634.2722.91.042.070.09-3.420-0.04-3.4617.2+0.117.81-0.030.010.13
23M12218.68.828.418.51-0.06-0.654.7940.81.943.770.18+3.940-0.05+3.917.5-0.87.7-0.030.040.53
23M11227.888.617.88.57+0.74+9.410.442.21.923.750.17+9.160+0.15+9.3117.2-0.368.5+0.070.070.85
23M10207.777.957.667.83+0.05+0.63.7116.20.811.350.07-0.550-0.05-0.616.3-0.028.86000
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
23M09207.998.077.777.78-0.21-2.573.7319.20.961.630.08-2.770-0.04-2.8116.3+0.128.88+000.01
23M08227.898.047.797.99+0.15+1.893.2124.91.132.130.1-1.630-0.06-1.6916.6-0.918.76000
23M07218.198.267.677.84-0.32-3.957.1131.41.492.710.13-2.470-0.12-2.5916.7-0.339.67000.01
23M06208.548.728.148.16-0.38-4.426.866.83.346.130.31-12.70+0.05-12.617-0.210-0.0100.01
23M05228.598.778.258.54-0.04-0.436.1237.11.693.440.16+0.740+0.55+1.2818.2+2.9310.2-0.070.010.1
23M04178.298.88.278.58+0.31+3.796.3544.32.64.10.24+3.580-0.02+3.5618.1+0.337.27+0.080.081.06
23M03238.238.557.998.26+0.04+0.456.8331.41.372.820.12+0.520-0.12+0.417.8-0.266.93000.03
23M02187.998.287.948.23+0.24+34.2716.50.921.460.08+1.710-0.12+1.5917.8-0.67.19-0.0100.04
23M01138.118.117.877.99-0.07-0.912.979.670.740.840.06+0.340-0.02+0.3217.6-0.57.78-0.030.020.22
22M12228.18.327.848.06+0.02+0.235.9635.91.633.140.14-1.070-0.03-1.117.6-1.578.29+0.040.050.55
22M11227.418.097.48.04+0.64+8.729.3426.81.222.250.1+3.60-0.07+3.5317.8-0.289.86-0.0200.01
22M10208.118.537.247.4-0.74-9.0615.987.54.377.660.38-9.630+0.32-9.3117.5-1.8610.1+00.020.2
22M09218.638.817.798.14-0.49-5.6611.824.61.172.230.11-4.730-0.32-5.0518.2+0.1812+0.020.020.13
22M08238.248.988.18.62+0.41+4.9410.831.31.362.910.13-0.140-0.07-0.218.6-0.5811.8000
22M07218.018.297.588.22+0.19+2.418.7729.11.382.630.13+0.15+0.03+0.12+0.318.6-0.6712.4-0.0500
22M06218.768.847.988.02-0.71-8.169.8726.71.272.550.12-0.030+0.13+0.1118.7-0.613.1+0.030.050.37
22M05218.898.978.198.74-0.19-2.178.7734.61.653.390.16-4.40-0.06-4.4618.7-0.8813.7+00.020.14
22M04199.199.58.88.93-0.26-2.877.6654.42.865.690.3-2.870+0.04-2.8219.2-0.1314.5-0.020.020.11
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
22M03239.289.598.759.19-0.09-0.9591175.0912.30.53-9.60-0.12-9.7219.5-2.2214.7+0.020.030.22
22M02159.59.819.199.28-0.09-0.946.5735.82.383.870.26-2.840-0.32-3.1620.4+0.0416.9-0.040.010.05
22M01189.9410.59.379.37-0.44-4.4811.71015.611.50.64+17.60+0.3+17.920.6-2.3316.9+0.040.050.31
21M12229.7710.49.339.81-0.04-0.4511.280.73.679.060.41-0.050-0.27-0.3318.9+0.319.2-0.040.020.08
21M11229.1910.38.979.85+0.7+7.6914.91557.0517.20.78+18.50-0.31+18.218.9-6.5819-0.020.060.29
21M10209.419.948.759.15-0.22-2.3512.71326.6114.10.71-4.880-0.42-5.317.4+5.9925.6-0.10.070.28
21M09209.339.638.759.37+0.09+0.959.481065.3110.55-4.440-0.1-4.5418-1.119.6+0.070.170.86
21M08229.339.498.839.28-0.01-0.067.111175.3313.10.59-2.510-0.53-3.0417.9-2.5220.7+0.070.10.48
21M072210.210.89.049.29-0.83-8.1617.632914.940.21.83-0.430+0.19-0.2418.5-0.1223.2-0.10.030.14
21M06219.3311.19.2910.1+0.83+8.892053225.365.13.1+3.060+0.32+3.3818.6+1.1123.300.140.58
21M05219.9910.98.39.29-0.7-7.022665531.275.33.59-29.60+0.12-29.518.4-7.8222.2+0.080.140.63
21M04198.2117.949.99+1.83+22.537.244923.650.62.66-8.80+1.21-7.621+12.530-0.140.060.21
21M03227.888.387.638.16+0.36+4.669.641205.4411.50.52-11.10+0.53-10.621.9+1.7217.5-0.190.21.16
21M02137.638.047.47.79+0.22+2.948.5143.13.324.050.31-0.810-0.68-1.522.9-0.0215.8-0.250.42.5
21M01208.758.797.517.57-1.02-11.814.998.34.929.640.48-11.80-0.12-11.923.2-0.515.8+0.220.654.1
20M12238.59.047.778.59+0.21+2.4615.21707.3917.40.76+6.90-0.07+6.8324.3-1.2516.3+0.210.432.62
20M11218.799.088.118.38-0.33-3.7911.21316.2313.50.64-6.750-0.52-7.2723.5+0.4517.6-0.180.221.24
20M10198.248.928.158.71+0.47+5.719.321166.1312.10.64+9.850+0.36+10.224.1-0.117.1+0.170.392.3
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
20M09228.219.78.048.24+0.19+2.3620.634715.837.41.7+34.40-0.09+34.323.1-2.4917.2-0.280.221.28
20M08216.498.546.448.05+1.58+24.432.53351631.81.51+19.50+0.48+2020+1.9619.7+0.40.52.52
20M07236.037.716.036.47+0.45+7.427.92068.9716.90.74+7.790+0.02+7.8118.1+1.9117.7+0.040.090.53
20M06206.156.345.846.03-0.08-1.358.2475.63.785.590.28-3.16-0.01+0.04-3.1417.7+1.1915.8-0.050.060.37
20M05206.036.65.796.11-0.01-0.1313.41035.167.740.39+1.86-0.02+0.07+1.9118.2-2.7114.6+0.070.110.76
20M04205.016.264.996.12+1.08+21.525.189.84.496.210.31+4.92+0.030+4.9518.1+0.317.4-0.040.040.25
20M03226.526.884.195.04-1.35-21.14222110.115.90.72+2.030-0.14+1.917.8-4.0717.1-0.190.080.48
20M02196.776.996.196.38-0.18-2.7712.226413.921.11.11-19.10+0.05-1917.9+5.4521.1+0.030.271.27
20M01155.957.025.786.56+0.68+11.5211167.728.970.6+3.10-0.01+3.0918.6+1.6115.7+0.240.241.54
19M12225.586.165.545.89+0.35+6.2611.288.64.036.370.29-5.930+0.01-5.9218.2+1.0914.1+000.02
19M11215.885.955.55.54-0.31-5.237.7730.31.442.090.1-7.410-0.07-7.4818.7+0.0913000
19M10215.736.135.625.84+0.13+2.368.92643.054.690.22+0.810-0.17+0.6419.4-2.4612.9-0.0100
19M09195.686.015.665.71+0.03+0.576.1332.71.722.350.12+1.60+0.17+1.7719.3+0.5515.4+00.010.07
19M08215.685.745.315.68-0.01-0.147.6828.31.351.950.09-1.240-0.16-1.419.1-0.3614.8-0.020.010.05
19M07235.85.945.675.69-0.09-1.544.7627.81.211.990.09-4.730-0.03-4.7619.3-0.7515.2-0.050.030.21
19M06195.866.245.775.77-0.13-2.197.95562.954.170.22+7.020+0.01+7.0319.8-0.415.900.080.51
19M05225.6265.265.9+0.29+5.1913.3462.093.210.15+4.940+0.14+5.0819.1-0.0216.3+0.080.080.52
19M04205.45.865.395.61+0.23+4.28.7138.11.912.650.13+0.270+0.17+0.4318.6+0.2916.3+000.01
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
19M03205.615.645.385.39-0.19-3.344.6421.71.081.480.07-1.860-0.02-1.8818.6+0.1216.1-0.0100
19M02135.245.625.195.57+0.35+6.668.223.81.831.60.12+0.3800+0.3818.7+0.2315.9+0.010.010.05
19M01215.285.315.035.22-0.03-0.625.23190.91.220.06-5.160+0.01-5.1518.7+0.0915.7-0.200.01
18M12215.275.635.165.26+0.11+2.29.1249.52.363.30.16-7.880-0.02-7.9119.4+0.7415.6+0.130.21.29
18M11225.395.685.145.14-0.24-4.59.9152.22.373.440.16-17.20-0.03-17.220.9+2.4814.9+0.070.070.46
18M10226.176.185.245.39-0.78-12.615.329.91.362.120.1-6.880-0.03-6.9221.6-3.7912.4-0.0200
18M09196.376.375.776.17-0.18-2.89.5127.81.462.170.11-0.750-0.05-0.7922.4-1.716.200.020.12
18M08236.516.626.26.34-0.15-2.386.5525.11.092.080.09-0.790-0.14-0.9322.4-1.3717.9+0.020.020.12
18M07226.616.656.276.5-0.09-1.415.7521.80.991.820.08-2.020-0.16-2.1822.5+0.2319.2000.02
18M06206.777.296.436.59-0.16-2.4112.760.23.015.340.27-1.310+0.14-1.1622.7-1.121900.010.04
18M05226.3776.266.75+0.39+6.0811.780.43.666.90.31-9.10+0.57-8.5322.9+3.2220.1+00.010.05
18M04186.656.856.266.37-0.26-3.978.9841.92.333.620.2-5.980-0.19-6.1823.8-1.2616.9+0.010.010.04
18M03236.927.046.536.63-0.36-5.27.330.51.322.680.12-2.760-0.43-3.1924.3+0.8218.2-0.0200.01
18M02137.417.596.436.99-0.36-4.9415.828.92.232.570.2+1.360-1.29+0.0724.6-4.2217.4-0.020.020.12
18M01227.938.437.347.36-0.53-6.7613.880.43.658.270.38+2.90-0.15+2.7524.5-3.8321.6-0.060.040.2
17M12218.088.367.557.89-0.19-2.399.9599.84.7510.30.49+9.61-0.64-0.57+8.424.1-2.7825.4-0.010.110.42
17M11227.058.517.028.08+1.04+14.721.21707.7417.10.78+13.5+0.64+2.77+16.923.1+7.9528.2+0.10.110.4
17M10197.077.586.887.05+0.01+0.111069.73.676.550.34+3.130+0.1+3.2321.8-2.1520.300.010.06
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
17M09226.697.626.577.04+0.41+6.1115.81426.4713.40.61+7.50+0.02+7.5221.5+1.122.4+00.020.07
17M08236.196.815.986.63+0.45+7.2513.571.73.126.170.27+4.30-0.03+4.2720.7-0.2221.3-0.20.010.05
17M07216.226.396.126.19-0.01-0.244.3428.71.372.40.11+0.050-0.08-0.0320.3+1.821.5+0.010.210.97
17M06236.396.395.966.2-0.17-2.76.6829.51.282.440.11+0.360-0.17+0.1920.3+0.0319.7+0.10.21
17M05206.746.786.16.37-0.37-5.4310.125.31.262.170.11+2.60-0.01+2.620.3-0.6619.7+0.090.10.51
17M04186.496.866.476.74+0.27+4.16633.31.852.980.17+3.260+0.27+3.5320+1.8920.4-0.040.010.04
17M03236.816.846.326.47-0.34-4.947.5741.41.83.630.16+4.220-0.35+3.8719.6-1.2918.5-0.040.050.26
17M02186.387.16.386.81+0.44+6.9211.381.64.537.430.41+7.840+0.35+8.1919.2+1.1119.8-0.010.090.47
17M01166.196.576.166.37+0.17+2.776.6332.12.012.730.17+3.940-0.09+3.8518.5-1.7218.6-0.010.10.56
16M12225.966.755.956.19+0.29+4.9413.586.63.947.350.33+6.540+0.16+6.718.1+2.7520.4-0.080.110.55
16M11225.796.065.455.9+0.11+1.9410.6431.963.360.15-0.290-0.01-0.2917.5+1.0917.6+0.010.191.08
16M10205.466.095.395.79+0.33+6.0212.742.32.113.290.16+3.750-0.3+3.4517.5+2.716.5+0.170.181.08
16M09195.415.555.335.46+0.1+1.84.1817.90.941.310.07+0.720-0.11+0.617.1-1.0113.8+0.010.010.05
16M08235.375.795.245.36-0.04-0.6710.133.11.442.510.11+2.690+0.28+2.9717-1.3614.8-0.0300
16M07204.965.584.935.4+0.44+8.9213.227.71.382.010.1+4.660+0.01+4.6716.7-1.0816.2+0.020.030.16
16M06215.015.224.894.96-0.07-1.36.6415.70.751.090.05+1.460+0.12+1.5816.2+0.5417.3-0.080.010.05
16M05215.215.214.655.02-0.18-3.4810.713.10.620.90.04+1.290-0.13+1.1716-0.416.7+0.080.080.5
16M04195.445.525.185.21-0.22-4.016.1516.60.871.220.06+1.350+0.18+1.5313.8-0.5617.1-0.0800.02
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
16M03235.655.845.335.42-0.12-2.229.1554.52.374.230.18+2.20-0.11+2.0913.6-0.3317.7-0.090.080.47
16M02135.145.554.975.55+0.44+8.6611.5231.771.670.13+2.440+0.05+2.4913.4-0.118+0.020.170.95
16M01215.345.344.735.1-0.2-3.8311.526.91.281.860.09+1.7700+1.7713.2-0.3518.1-0.140.160.86
15M12235.65.695.155.31-0.3-5.439.5646.42.023.460.15+1.310-0.01+1.313+0.0418.5+0.020.291.58
15M11215.465.945.165.61+0.16+2.9314.443.92.093.370.16-1.220-0.06-1.2812.8+1.5318.4+0.060.271.47
15M10215.155.795.155.45+0.32+6.2112.642.72.033.230.15+0.770+0.07+0.8413+1.4416.9+0.020.211.27
15M09205.215.495.075.13-0.07-1.397.9426.71.331.940.1+2.20-0.02+2.1912.8-1.5915.5-0.010.21.28
15M08214.995.424.365.21+0.21+4.2121.343.72.082.930.14+0.940-0.04+0.912.6-5.781700.211.24
15M07225.735.884.935-0.8-13.916.427.51.252.070.09+1.36-0.02+0.12+1.4512.5-1.3622.8-0.310.210.94
15M06216.456.955.65.8-0.67-10.420.851.42.454.40.21-3.48-0.01-0.04-3.5212.4-0.6124.2-0.60.532.18
15M05206.456.515.676.47+0.05+0.7913.154.12.74.570.23-2.72+0-0.11-2.8312.8-3.2524.8+1.031.134.55
15M04206.526.635.816.42-0.2-3.0612.452.72.634.540.23-0.31+0.02-0.02-0.3215.1-0.8428-0.060.10.35
15M03227.397.56.596.63-0.73-9.9512.438.81.763.830.17-0.050+0.09+0.0415-2.6328.9+0.110.150.53
15M02137.797.797.257.36-0.43-5.586.9815.71.211.610.12+0.230-0.02+0.2115.1-1.2131.500.040.13
15M01208.018.37.617.79-0.22-2.718.641.92.094.60.23-1.180-0.2-1.3815.1+0.8632.7-0.070.040.14
14M12246.898.266.898.01+0.91+12.819.477.83.248.330.35+1.33-0.15+0.13+1.3115.3+5.8531.9+0.060.120.36
14M11207.767.797.037.1-0.65-8.419.9126.11.312.640.13-1.630-0.21-1.8415.1-0.4826-0.120.060.22
14M10227.258.057.167.76+0.47+6.4712.154.52.485.730.26-5.09+0+0.01-5.0815.2+1.6126.5+0.150.170.65
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
14M09217.767.877.27.29-0.48-6.148.624.71.182.690.13+1.12-0.01-0.1+1.0115.7-1.2224.9-0.040.020.08
14M082199.117.257.76-1.35-14.820.554.12.586.280.3+0.83+0.03-0.6+0.2615.6-4.7626.1+0.040.050.21
14M07229.389.458.839.11-0.24-2.586.6433.11.54.370.2-0.09-0.02+0.04-0.0715.4+0.9630.9+00.020.06
14M06209.359.499.149.35003.6925.51.273.420.17+1.94-0.02+0.28+2.215.5-0.4629.900.020.05
14M05219.289.499.149.35+0.07+0.743.7220.70.992.790.13+0.67+0.06+0.2+0.9315.3-0.0630.400.020.05
14M04219.7610.58.979.28-0.48-4.9515.953.62.557.720.37+1.04-0.02-0.58+0.4415.2-1.3730.400.020.06
14M032110.410.59.429.76-0.69-6.610.256.72.78.230.39+0.77-0.01-1.48-0.7115.1-4.831.8-0.240.020.06
14M02179.5910.99.5910.5+0.66+6.6913.71146.7217.41.02+0.24+0.01+1.47+1.7215+3.7136.6+0.150.260.7
14M01189.910.69.739.8-0.14-1.398.33653.619.530.53+4.05-0.01+0.89+4.9315.1+1.0632.9+00.10.32
13M12229.910.29.699.94+0.03+0.355.23582.648.350.38+0.02-0.02+0.01+0.0114.6+1.431.8+0.060.10.33
13M11219.949.979.429.9005.5744.12.16.20.3+0.55-0.01-0.21+0.3314.6-0.5230.4-0.30.040.14
13M10229.4910.69.499.9+0.59+6.311.51536.9622.31.02+1.45-0.06-0.11+1.2914.5+8.0730.9+0.230.351.12
13M09208.659.458.589.32+0.67+7.7410.181.44.07110.55-0.02+0.08+0.18+0.2514.3+0.222.9-0.140.110.49
13M08218.688.818.398.65-0.03-0.374.8525.41.213.360.16+0.89-0.02-0.1+0.7714.3-1.4822.7-0.040.251.11
13M07238.458.848.328.68+0.26+3.086.1527.31.193.640.16+0.27+0.01+0.09+0.3714.2-1.2424.1+0.280.291.21
13M06198.919.138.238.42-0.52-5.810.125.11.323.360.18-1.14-0.07-0.01-1.2214.2-1.1625.4-0.060.010.04
13M05229.339.598.918.94-0.42-4.57.2750.72.37.190.33+0.09-0.02+0.01+0.0714.3+0.9226.5+0.010.070.27
13M04208.94108.619.36+0.45+5.0915.691.14.5613.10.66+0.33-0.01-0.04+0.2814.3+1.7525.6-0.230.060.23
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
13M03218.849.398.658.91+0.06+0.738.4234.71.654.820.23-2.06-0.02+0.05-2.0414.2+3.8323.9+0.120.291.2
13M021399.078.788.84-0.13-1.443.2518.91.452.590.20-0.13+0-0.1314.5-0.5320+0.150.160.82
13M01228.949.628.878.97+0.03+0.368.3342.41.9360.27+1.49-0.02-0.14+1.3314.5-1.5120.6+00.010.05
12M12218.689.338.528.94+0.29+3.379.3645.52.176.310.3+1.53-0.01-0.11+1.414.4+1.6822.1-0.0800.02
12M11229.269.497.938.65-0.74-7.9316.645.32.066.060.28-2.51-0.09-0.28-2.8814.2-2.3820.5-0.130.080.4
12M102210.610.69.239.39-1.07-10.213.323.51.073.630.17+0.8+0.06-0.25+0.614.4-2.3722.8+0.030.210.94
12M092010.210.99.7710.5+0.26+2.5211.556.12.819.430.47+1.58+0.06-0.08+1.5713.4+0.5625.2-0.10.180.73
12M08229.8310.79.8310.2+0.29+2.928.4546.82.138.320.38+0.8-0.2+0.04+0.6413.2+1.8824.6+0.250.281.14
12M07229.6109.429.91+0.38+3.946.0619.80.93.320.15+0.67+0.03+0.14+0.8413.1-0.2522.8+0.030.030.15
12M06219.839.839.139.54-0.38-3.79715.90.762.620.12+0.34+0.17-0.1+0.413-0.7723-0.0500
12M05229.9110.29.429.91+0.06+0.598.2126.21.194.490.2-0.02-0.05-0.28-0.3513-1.6223.8+0.040.050.22
12M042010.210.89.549.86-0.38-3.6712.148.62.438.480.42-0.1+0.02-0.62-0.713-3.125.4-0.040.020.07
12M032310.911.69.8910.2-0.55-5.0916.185.83.7316.10.7+0.48-0.05-1.17-0.7513.1-2.6128.5+0.020.060.2
12M02209.4511.39.3610.8+1.33+14.120.81396.9324.71.23+1.92-0.01+1.37+3.2713+6.5231.1+0.040.090.29
12M01158.619.458.389.45+0.84+9.7312.4593.949.30.62+0.71-0.03+0.48+1.1512.8-2.7424.6+0.050.060.23
11M12229.369.67.668.61-0.46-5.121.350.62.37.570.34+4.1-0.01-0.18+3.9112.7-4.3227.3-0.040.010.03
11M11229.7710.28.939.08-0.75-7.6512.955.12.59.080.41+4.07-2.1-0.19+1.7812.1-1.3131.7-0.20.050.16
11M10208.910.48.539.83+0.81+8.9720.859.72.989.870.49+1.87-1.81+0.25+0.3111.3-0.1233+0.010.250.75
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
11M09219.9610.28.389.02-0.89-8.9918.71055.0118.70.89-4.64-3.8-3.66-12.111-5.3433.1+0.020.240.71
11M082310.911.38.339.91-0.83-7.6927.61506.5328.31.23+1.94-7.23-4.07-9.3611.7-9.0138.4-0.480.220.57
11M07219.7811.39.3410.7+0.98+10.120.11436.8228.91.37+1.83-0.9+0.06+0.9911.4+1.1947.4+0.120.71.47
11M062110.810.99.379.75-0.9-8.4714.884.14.0116.60.79+0.15-0.73-1.3-1.8911.1-1.7946.2-0.840.571.24
11M052110.411.79.8610.7+0.28+2.7417.427713.258.32.77-3.03-4.44-5.33-12.811.1-7.8148-1.641.412.93
11M04198.67118.5710.4+1.73+2028.450526.699.65.24+1.36+20.9+4.98+27.311.5+13.355.8+3.053.055.46
11M03238.158.957.878.64+0.49+6.0113.31205.22200.87+3.49+0.02+2.67+6.1811.4+0.3442.5-0.1100
11M02148.578.828.088.15-0.39-4.538.7652.83.778.730.62-1.57+0-0.59-2.1610.8-0.4842.2+0.020.110.27
11M01208.778.958.468.54-0.13-1.495.6599.64.9816.80.84+1.49-0.01+2.8+4.2911.1-2.842.7-0.010.10.22
10M12238.339.038.268.67+0.34+4.029.291596.9326.71.16+4.33-0.34+1.69+5.6810.9+0.1345.500.110.24
10M11228.288.527.978.33+0.03+0.316.5285.23.8713.60.62+2.76+0+0.97+3.7310.2-3.1345.4-0.30.110.24
10M10218.158.728.088.31+0.18+2.227.941135.418.40.88-0.1+0.06+0.73+0.699.86+0.2848.5+00.410.84
10M09217.418.397.418.13+0.71+9.6313.11376.5123.21.11-1.11-1.13+0.21-2.039.6-5.4948.2+0.340.40.84
10M08227.538.317.417.41-0.05-0.62122039.2234.81.58-7.84-0.01+0.51-7.349.78+6.8253.7+0.040.060.12
10M07227.077.587.077.46+0.3+4.187.0766.33.0110.60.48-4.07+0.01-0.03-4.0911+2.0846.9-0.060.020.05
10M06216.957.676.637.16+0.18+2.6414.961.12.919.640.46-0.30+0-0.311.6+2.1944.9-0.040.080.19
10M05217.767.96.496.98-0.85-10.917.972.93.4711.40.54+1.01+0.01-1.19-0.1811.7-7.742.7+0.070.120.29
10M04218.178.577.697.83-0.32-3.9510.71888.9633.61.6-1.91-2.39-2.7-711.8+1.250.4-0.350.060.11
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
10M03237.328.637.38.15+0.9+12.418.423710.341.41.8-2.1-4.36+3.76-2.712.1+349.2+0.140.40.82
10M02147.537.716.47.25-0.25-3.3717.582.75.9112.90.92-6.010+0.53-5.4912.4-5.2446.2-0.040.270.58
10M01208.389.077.187.51-0.92-10.922.433016.559.32.97-0.24+2.5+0.52+2.7913.3-551.5-1.060.320.61
09M12236.958.756.868.43+1.52+2227.338816.965.32.84+6.52+0.56-0.32+6.7513.4+5.9156.5+0.761.382.44
09M11216.637.466.636.9100121939.1729.91.42-3.78-0.03-0.33-4.1312.4-5.3550.5-0.130.621.23
09M10226.358.016.266.91+0.76+12.428.560427.595.24.33+4.44+4.96+1.09+10.513-1.755.9+0.530.751.34
09M09225.546.155.486.15+0.58+10.512.11818.2523.31.06+6.56+0.11+0.02+6.6910.4+6.2657.6-0.030.220.38
09M08205.155.594.845.56+0.41+8.0514.41306.5115.70.79+0.87+0-0.09+0.789.33+4.3851.3+0.070.250.49
09M07234.985.34.655.15+0.22+4.4213.31155.0113.40.58-2.41-0.01+0.06-2.379.19-0.2447-0.090.180.38
09M06235.875.984.434.93-0.89-15.426.61365.9160.69+1.52-0.43+0.02+1.119.59+6.847.2-0.170.260.56
09M05184.56.184.55.83+1.61+38.239.932317.941.32.29-1.47-1.07-0.03-2.579.33+1.1440.4+0.370.431.07
09M04223.584.233.584.22+0.68+19.318.41597.2314.40.66+0.5-0.13+0.04+0.49.57+7.3439.3+00.060.15
09M03223.053.773.043.53+0.47+15.22483.53.86.750.31+1.73+1.3+0.02+3.0511.4+5.5931.9+0.030.060.17
09M02203.043.313.013.07-0.03-0.999.7217.50.871.260.06+0.7700+0.7611.1+0.1526.3-0.020.020.08
09M01153.473.573.023.1-0.31-8.9716.318.31.221.40.09-0.2+0.020-0.1910.9-0.4226.2-0.010.040.14
08M12233.323.713.083.4+0.09+2.6318.873.73.25.850.25+0.38+0.07-0.01+0.4411-0.3926.7-0.180.040.17
08M11203.583.712.683.32-0.03-1.0430.751.12.553.870.190-0.7+0.02-0.6910.9-2.3627.1+0.180.220.82
08M10223.453.622.833.35-0.04-1.2923.357.52.614.30.2-0.1-2.37-0.48-2.9510.9-9.2929.4-0.020.040.12
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
08M09214.714.783.223.4-1.17-25.634.31195.6610.50.5+2.76-13-0.76-1110.9-11.438.7-0.230.050.13
08M08214.324.83.994.56+0.2+4.518.545.72.184.660.22+4.770+0.13+4.910.5-1.650.1-0.10.280.56
08M07224.544.934.094.36-0.17-3.8518.599.94.5410.40.47+2.8-4.55+0.14-1.629.68-0.3451.7+0.080.380.74
08M06215.415.854.54.54-0.83-15.425.21286.115.60.75-0.39-3.03+0.83-2.599.22-4.9552+0.050.30.58
08M05215.527.115.225.37-0.11-1.9934.736517.451.82.47-0.36+4.08-0.15+3.579.28+2.2557+0.170.260.45
08M04214.986.354.745.48+0.63+13.133.326212.534.71.65-0.51+19.7+0.12+19.39.34+5.1654.7+0.020.090.16
08M03214.194.954.194.84+0.56+13.117.868.13.247.30.35+1.92+0.17+0.12+2.219.43+0.5949.6+0.010.070.14
08M02143.854.433.844.28+0.36+9.1214.921.91.572.070.15+0.590-0.07+0.539.11+1.4249.300.060.13
08M01223.764.213.673.92+0.08+2.1614.237.11.693.330.15+1.480+0.08+1.569.01+0.0947.9-0.020.070.15
07M12214.234.333.43.84-0.38-8.922.338.71.843.330.16+2.60-0.02+2.598.77-9.247.8+0.040.10.2
07M11225.085.083.984.22-0.8-162244.22.014.540.21+0.220-0.01+0.218.34-3.557-0.050.060.1
07M10225.895.894.825.02-0.76-13.218.591.74.1711.50.52+1.060+0.01+1.078.3-0.4160.5-0.170.10.17
07M09185.025.84.675.78+0.76+15.222.61126.2113.30.74-0.220-2.46-2.688.12+5.6260.9+0.160.280.45
07M08235.725.84.155.02-0.7-12.228.91396.0615.70.68-1.660-0.84-2.58.16-2.8855.3+0.020.120.21
07M07225.466.835.155.72+0.17+3.1530.344420.259.92.72-2.38-6.22+2.94-5.668.44+15.658.4+0.030.10.17
07M06204.935.854.895.54+0.74+15.52022411.227.91.39+1.63+5.94+0.1+7.678.83+28.842.4+0.040.070.17
07M05224.585.024.14.8+0.09+1.8519.492.44.29.770.44+0.82+0.28+0.03+1.138.56+12.413.6+0.030.030.22
07M04203.495.323.494.71+1.32+38.8541939.6420.31.01+0.570+0.17+0.758.42-5.751.2000
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
07M03233.143.433.053.4+0.14+4.1511.418.70.811.370.06+0.640+0+0.648.33-0.456.95-0.0100.01
07M02123.213.343.193.26+0.05+1.494.767.090.590.530.04+0.610-0.01+0.68.22-0.557.400.010.09
07M01223.553.643.153.21-0.34-9.4713.925.21.151.950.09+00+0.01+0.028.12-1.137.9500.010.09
06M12213.433.973.413.55+0.11+3.316.359.62.844.980.24-1.030+0.09-0.948.12-5.699.0800.010.08
06M11222.913.542.843.43+0.59+20.924.766.73.035.040.23+3.740-0.02+3.728.29-3.514.800.010.05
06M10202.473.192.432.84+0.35+14.230.735.41.772.350.12+0.990-0.1+0.897.67-5.4718.3-0.070.010.05
06M09212.552.562.192.49-0.11-4.214.525.71.221.40.07+0.530+0.02+0.557.51+2.723.7+0.030.080.32