≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5880 合庫金 / K線圖(日)

5880 合庫金

日期: 10/08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
26.4526.55-0.1-0.38%0.94%26.526.626.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
10,2322.71億4,9262.08張/筆26.471.4317.750.65
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)
14,4433.81億6,8902.1張/筆26.37+0.6 (+2.31%)

連續漲跌: 連2漲→跌  ( -0.1元 / -0.38%)

財報評分: 最新57分 / 平均61分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 防爛尾！台灣金聯攜合庫推「續建資金承諾」 補足最高3成營造成本缺口 (Anue鉅亨 10/08 11:02)

• 補充說明合庫金2026年5月25日公告發行無擔保主順位普通公司債 (公告訊息 10/06 15:23)

• 代孫公司合作金庫證券投資顧問股份有限公司公告董事會續聘總經理 (公告訊息 09/30 18:33)

• 代孫公司合作金庫證券投資顧問股份有限公司公告第2屆董事長 (公告訊息 09/30 18:30)

• 代孫公司合作金庫證券投資顧問股份有限公司公告第2屆法人代表人董事及監察人名單 (公告訊息 09/30 18:22)

• 代子公司合作金庫證券股份有限公司公告財務主管及會計主管異動 (公告訊息 09/30 18:17)

• 9家銀行相挺記憶體龍頭！合庫銀統籌旺宏等值新台幣220億元聯貸案順利簽約 (Anue鉅亨 09/29 19:39)

• 搶升息後第一波高利｜合庫、一銀美元定存最高4.05% 公股銀最新優惠一次看 (Anue鉅亨 09/27 11:23)

• 合庫金法人董事代表人異動 (公告訊息 09/23 18:27)

• 兆豐率公股銀齊挺半導體供應鏈 大聯大旗下詮鼎168億元聯貸案今簽約 (Anue鉅亨 09/22 19:23)

• 代子公司合作金庫創業投資股份有限公司公告董事會代行股東會重要決議事項 (公告訊息 09/22 15:45)

• 代子公司合作金庫證券股份有限公司公告監察人異動 (公告訊息 09/21 19:13)

• 代子公司合作金庫商業銀行公告董事會通過辦理 2026年度捐助財團法人中小企業信用保證基金款項 (公告訊息 09/21 19:12)

• 代子公司合作金庫商業銀行公告法人董事代表人異動 (董事異動達三分之一以上) (公告訊息 09/21 19:12)

• 代子公司合作金庫商業銀行公告資安長異動 (公告訊息 09/21 19:11)

• 合庫金資安長異動 (公告訊息 09/21 19:11)

• 合庫投信爆性騷爭議　公司發3聲明喊「勿枉勿縱」 (ETtoday新聞雲 09/21 14:45)

• 代子公司合作金庫證券投資信託股份有限公司公告內部稽核主管異動 (公告訊息 09/17 17:29)

• 代子公司合作金庫證券投資信託股份有限公司公告法遵主管異動 (公告訊息 09/17 17:27)

• 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)

• 合庫金暨主要子公司2026年8月份自結合併盈餘 (公告訊息 09/14 15:45)

• 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)

• 外資大賣481億元！進出前10大一次看　南亞科重砍3.4萬張 (ETtoday新聞雲 09/03 18:09)

• 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)

• 金控股撐盤！3檔創新高　合庫填息 (ETtoday新聞雲 09/02 11:17)

• 代子公司合作金庫商業銀行股份有限公司補充公告購置不動產 (公告訊息 08/31 19:40)

• 〈合庫金法說〉房市量縮價盤整 青安送件潮8月趨冷 土建融「緩步減少」收緊 (Anue鉅亨 08/31 17:30)

• 〈合庫金法說〉前7月獲利締新高 非銀行貢獻全年站穩20%股利配發衝8成現金為主 (Anue鉅亨 08/31 16:51)

• 合庫金H1獲利133億元、年增36％　EPS 0.8元 (ETtoday新聞雲 08/31 16:41)

• 〈合庫金法說〉央行升息「已踩在油門上」！徐千婷：CPI若未降 Fed 9月恐升1碼 (Anue鉅亨 08/31 16:23)

• 合庫金召開2026年第2季中文法人說明會 (公告訊息 08/27 14:42)

• 代子公司合作金庫商業銀行股份有限公司公告擬購置不動產 (公告訊息 08/24 18:35)

• 合庫金經審計委員會同意及董事會決議通過2026年第2季合併財務報告 (公告訊息 08/24 18:26)

• 代子公司合作金庫票券金融股份有限公司公告董事會代行股東會重要決議事項 (公告訊息 08/17 15:27)

• 股市震盪照賺！公股4金2銀前7月獲利1057億破紀錄銀保證「金雞母」同步發威 (Anue鉅亨 08/14 20:30)

• 公股金控獲利飆速！第一金前7月站上200億里程碑 合庫金年增3成續創同期高 (Anue鉅亨 08/14 19:06)

• 代子公司合作金庫人壽保險股份有限公司公告財會主管異動 (公告訊息 08/14 17:42)

• 合庫金暨主要子公司2026年7月份自結合併盈餘 (公告訊息 08/14 16:23)

• 92萬股民揪心！華南金、兆豐金雙雙走跌　填權息路坎坷 (ETtoday新聞雲 08/13 11:23)

• 合庫銀信用卡出包苦吞破億損失　公司：已檢討、66萬卡友不受影響 (ETtoday新聞雲 08/11 19:07)

• 代子公司合作金庫商業銀行公告遭受金融監督管理委員會罰鍰新臺幣1,200萬元及糾正，暨停止受理新客戶辦理信用卡業務1個月。 (公告訊息 08/11 18:56)

• 快訊／合庫銀信用卡6334件出包慘賠逾1億　挨罰1200萬 (ETtoday新聞雲 08/11 16:14)

• 84萬存股族揪心　2家官股金控雙雙貼息 (ETtoday新聞雲 08/11 11:22)

• 台股彈回季線！外資回補517億　買賣超前10大一文看 (ETtoday新聞雲 08/10 17:57)

• 金控新一波除權息！5檔8月上陣　4官股前後拼場 (ETtoday新聞雲 08/02 06:05)

• 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)

• 離岸風電大進補！投審會核准丹麥荷蘭大咖合砸739.5億元擴大風電版圖 (Anue鉅亨 07/30 20:02)

• 台股7月以來跌6192點 外資累計賣超逾8000億元 土洋法人避險轉進金控股 (Anue鉅亨 07/30 18:18)

• 外資續砍台股483億！聯電賣最多　前十買賣超一次看 (ETtoday新聞雲 07/30 18:15)

• 外資連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)

5880 合庫金 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共3,633日
成交價: 26.45元 (-0.1元/ -0.38%)成交張數: 1.02萬張成交金額: 2.71億元
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344高
近2日新低
連2漲→跌
(-0.1元/ -0.38%)
第1472高
近10日新低
第910高
近10日新低

* 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

結算價
26.45元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年20年今年
01/02
~10/08
起算價25.92627.0526.8525.1524.0524.0525.5525.652213.8--24.3
漲跌價+0.55+0.45-0.6-0.4+1.3+2.4+2.4+0.9+0.8+4.45+12.65--+2.15
漲跌幅+2.12%+1.73%-2.22%-1.49%+5.17%+9.98%+9.98%+3.52%+3.12%+20.2%+91.7%--+8.85%
振幅3.09%3.08%5.55%7.26%15.1%21%21.2%22.3%22.2%44.3%130%--21%
成交張數3.68萬6.11萬14.6萬33.8萬136萬271萬435萬684萬937萬1,510萬2,968萬--375萬
成交金額9.65億16億38.2億90.3億353億672億1,063億1,676億2,334億3,860億6,584億--919億
週轉率0.23%0.38%0.91%2.1%8.45%16.8%27.1%42.6%58.3%93.9%185%--23.4%

* 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
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
'26/10/0826.526.626.3526.45-0.1-0.380.9410,2324,9262.082.71+171+13.1-15+16917.3-482,287+1311.36
'26/10/072626.552626.55+0.6+2.312.1214,4436,8902.13.81+5,770-51.8+56.9+5,77517.3-1172,335-1301.28
'26/10/0625.926.0525.825.95+0.05+0.190.9712,0794,9352.453.13-1,076-94+6.81-1,16317.3+142,4520311.26
'26/10/0526.426.425.8525.9-0.25-0.962.113,5836,8411.993.53-2,088-44.9-24.2-2,15717.3-1922,438-2311.27
'26/10/0225.826.225.826.15+0.15+0.581.5410,8114,2322.552.81+2,623+189-64.2+2,74817.3+92,630+1331.25
'26/10/0126.126.125.6526-0.1-0.381.7217,0256,2692.724.4-2,868+200+89.5-2,57917.3-1,3902,621-14321.22
'26/09/3026.426.426.0526.1+0.05+0.191.3417,9434,9883.64.69-815+100+96-61917.3-514,011-2461.15
'26/09/2926.4526.62626.05-0.4-1.512.2717,3587,5702.294.55-2,251-1+847-1,40517.3+24,062-3481.18
'26/09/2426.526.7526.3526.45-0.3-1.121.514,6915,9792.463.89-2,072+338+781-95317.4+144,060-21511.26
'26/09/2327.1527.1526.6526.75-0.3-1.111.8517,5047,3702.384.69-3,106-100+840-2,36617.4-574,046-1721.78
'26/09/2227.3527.352727.05-0.15-0.551.299,6234,7902.012.61+560+515+200+1,27517.4+294,103+2731.78
'26/09/2127.327.32727.2-0.1-0.371.19,5354,9641.922.59+1,770+407+583+2,76017.4-814,074-1711.74
'26/09/1827.527.527.0527.3-0.25-0.911.6330,84510,9412.828.41+1,225-1,879+1,339+68517.4+2144,1550721.73
'26/09/1727.2527.627.127.55+0.2+0.731.8320,5099,3062.25.63+7,181+76+258+7,51417.4+9263,941+3721.83
'26/09/1627.127.3526.7527.35+0.35+1.32.2219,8517,3402.75.38+1,449+2,791+234+4,47517.3+763,015+19692.29
'26/09/1527.5527.5526.827-0.45-1.642.7323,21726,7770.876.29-4,900-46+1,031-3,91617.3+992,9390501.7
'26/09/1426.9527.4526.8527.45+0.25+0.922.2122,72410,0652.266.19+7,777-154+187+7,81017.3+812,8400501.76
'26/09/1126.5527.226.5527.2+0.35+1.32.4228,73212,4462.317.75+13,147-16+7.64+13,13917.3+4482,759-3501.81
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
'26/09/1026.626.8526.5526.85001.1212,1595,8552.083.25+2,814+119-98.7+2,83517.2-92,311+3532.29
'26/09/0926.726.8526.4526.85001.4915,1465,5322.744.04+2,700-36.8+230+2,89317.2-2542,3200502.16
'26/09/0826.4526.8526.226.85+0.35+1.322.4520,9997,2842.885.59+8,125-256+208+8,07717.2+9282,5740501.94
'26/09/0726.7526.7526.326.5-0.15-0.561.6915,5177,6942.024.11+3,338-55+654+3,93717.1-1,0041,6460503.04
'26/09/0426.726.726.326.65-0.05-0.191.521,4106,5643.265.68+7,785-73+220+7,93217.1-3152,650-13501.89
'26/09/0326.326.8526.2526.7+0.4+1.522.2832,49110,9132.988.65+17,431-3,264-57+14,11017-442,965+3632.12
'26/09/0225.626.325.526.3+0.7+2.733.1336,41710,5043.479.49+27,227-230-62.8+26,93516.9+1913,009+39601.99
'26/09/0125.3525.725.325.6+0.05+0.21.5715,1397,9301.913.86+1,692-2,272+43.8-53616.8+4072,818-16210.75
'26/08/3125.2525.6525.0525.55+0.3+1.192.3845,4126,2477.2711.6+8,441+39.8-60.5+8,42016.8+3282,411+24371.53
'26/08/2825.125.325.0525.25+0.2+0.819,3863,7082.532.37+2,968-1.97-4+2,96216.7+1312,0830130.62
'26/08/272525.324.9525.05+0.05+0.21.410,8314,2782.532.72+5,932-2.94+50+5,97916.7-951,952+1130.67
'26/08/262525.124.8525-0.05-0.218,3643,4282.442.09+53.1+1+494+54816.6-252,047-5120.59
'26/08/252525.2524.9525.05+0.05+0.21.212,4874,3852.853.13+3,604-43.9+52.8+3,61216.6-142,072+1170.82
'26/08/2425.125.224.8525-0.05-0.21.47,8883,4182.311.97+1,710-13+56.8+1,75416.6-1322,086-4160.77
'26/08/2124.825.224.6525.05+0.25+1.012.2213,7664,3843.143.44+5,283-3.94-119+5,16116.6-2782,218+6200.9
'26/08/20252524.724.8-0.05-0.21.2114,6705,2402.83.65-667+2,756+36.9+2,12616.6-22,4960140.56
'26/08/1924.952524.624.85-0.1-0.41.633,3528,5443.98.28-9,964+11,897-891+1,04216.6-92,498+3140.56
'26/08/1824.6525.224.524.95+0.05+0.22.8126,6338,4323.166.65-6,734+12,003-103+5,16616.6-1862,507-8110.44
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
'26/08/1724.252524.1524.9+0.7+2.893.5135,1278,1084.338.68+2,764+12,762-132+15,39416.7-2212,693+9190.71
'26/08/1424.124.252424.2001.0312,6054,7962.633.04-1,801-11-73.2-1,88516.6+22,914+3100.34
'26/08/1324.1524.2523.924.2+0.1+0.411.4519,0705,7783.34.6-4,541+4,998+237+69316.7-352,912070.24
'26/08/122424.123.8524.1+0.1+0.421.0418,5227,2332.564.44-5,921+255+50-5,61616.7-752,947+370.24
'26/08/1124.7524.823.9524-0.7-2.833.4451,35419,9712.5712.4-25,723+187-750-26,28716.7+1493,022+440.13
'26/08/1026.4526.452626.1-0.1-0.381.7232,24416,0052.018.41-13,970+504+1,046-12,42016.9+3492,873000
'26/08/0726.126.2526.0526.2+0.1+0.380.7715,1504,9123.083.96+3,2210+27+3,24817+302,524000
'26/08/0626.4526.726.126.1-0.5-1.882.2627,08920,3271.337.12-8,162+519-184-7,82717+2422,494000
'26/08/0526.726.826.526.6+0.05+0.191.1318,9997,1162.675.06-725-24.7-53-80317+872,252-100
'26/08/0426.526.8526.426.55-0.35-1.31.6732,00015,1922.118.51-5,278+1,824-984-4,43817-4312,165-310.05
'26/08/032727.426.726.9-0.7-2.542.5430,84211,5832.668.33-6,657+4,020-261-2,89717.1+1662,596-140.15
'26/07/3126.827.6526.627.6+0.6+2.223.8949,66113,4163.713.6+25,974+845-276+26,54317.1+3392,430-350.21
'26/07/3026.12725.827+0.9+3.454.670,68518,5123.8218.8+42,650+704+1,113+44,46717+4382,091+180.38
'26/07/292626.225.726.1+0.15+0.581.9346,00512,1223.812+17,505+813+2,698+21,01616.7+1131,653+170.42
'26/07/2825.8525.9525.6525.95001.1615,8765,6892.794.1+2,355+501+2,673+5,52916.6-3351,540+360.39
'26/07/2725.825.9525.5525.95+0.3+1.171.5623,2657,1133.276.02+16,541+417+830+17,78816.6-231,875+130.16
'26/07/2425.2525.725.2525.65+0.05+0.21.7612,6613,5613.563.23+3,657+150-31+3,77616.5-291,898-2520.11
'26/07/2325.825.825.3525.6+0.05+0.21.7614,6323,7363.923.74+126-12.7+102+21516.5-41,9270271.4
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
'26/07/2225.525.825.525.55-0.15-0.581.1713,2823,8453.453.4-2,810-60.7-539-3,41016.5-31,9310271.4
'26/07/2125.5525.925.525.7+0.2+0.781.5719,8096,1003.255.09+10,028+25+187+10,24016.5-141,9340271.4
'26/07/2025.6525.725.2525.5+0.15+0.591.7830,8598,8323.497.87+5,331-23.4+2,133+7,44116.4-621,9480271.39
'26/07/1725.525.5525.2525.35-0.15-0.591.1827,3309,1262.996.95+8,093+407+1,785+10,28516.4-382,010+1271.34
'26/07/1625.225.525.1525.5+0.15+0.591.3817,7275,3833.294.5+6,927-326+127+6,72816.4-182,0480261.27
'26/07/1525.2525.725.2525.35+0.15+0.61.7919,9946,9522.885.07+9,993-711-310+8,97216.3-2152,0660261.26
'26/07/1425.325.324.8525.2001.7920,4206,6183.095.11+2,993+450+1,586+5,02916.2+382,281-2261.14
'26/07/132525.32525.2+0.05+0.21.1919,6606,0593.244.95+10,121+197+328+10,64616.2-6222,2430281.25
'26/07/0925.125.224.9525.15+0.05+0.2116,6884,8973.414.19+7,583-69.3-108+7,40516.2-22,8650280.98
'26/07/0824.9525.124.8525.1+0.2+0.8125,6887,6573.356.43+13,775+132-88+13,81816.1+2002,8670280.98
'26/07/0724.82524.824.9+0.05+0.20.817,1125,6673.024.26+7,456-12.4+400+7,84416+1342,6670281.05
'26/07/0624.724.9524.724.85+0.15+0.611.0111,6284,3122.72.89+6,697-15.5+241+6,92216-692,5330281.11
'26/07/0324.424.924.424.7+0.15+0.612.0411,0774,0062.772.74+4,532+102+23.5+4,65816-552,602+1281.08
'26/07/0224.824.8524.5524.55-0.3-1.211.2112,9724,8522.673.19-4,777+55.1+117-4,60516+62,657-71271.02
'26/07/0124.852524.6524.85001.4112,6004,9002.573.12+614-16.4+172+76916-242,651+70983.7
'26/06/3024.852524.7524.85001.0117,5044,8523.614.35+425+33.6+97+55516-532,6750281.05
'26/06/2924.925.0524.724.85+0.15+0.611.4217,8125,7943.074.43+3,789+81+238+4,10816+92,728-3281.03
'26/06/2624.9525.0524.724.7-0.4-1.591.3919,4326,3843.044.82+837+272+555+1,66416-1022,719-2311.14
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
'26/06/2524.425.124.3525.1+0.7+2.873.0747,34112,4973.7911.8+23,418+94+108+23,61916-3912,821+3331.17
'26/06/2424.524.6524.324.4-0.15-0.611.4318,1315,9403.054.44+2,563+97.5+465+3,12515.8-3963,2120300.93
'26/06/2324.3524.6524.324.55+0.1+0.411.4323,8316,9383.435.84+11,119+196+305+11,62015.8+3143,6080300.83
'26/06/2224.7524.7524.3524.45-0.3-1.211.6223,2197,6203.055.68-5,833+206+48-5,57915.7+4953,294-5300.91
'26/06/1824.752524.724.75001.2133,1757,5294.418.23+11,374-2,645+98+8,82715.8-912,799+4351.25
'26/06/1724.552524.524.75+0.15+0.612.0328,8079,59437.13+9,858-53.4-39.9+9,76415.7+3562,892-1311.07
'26/06/1624.2524.724.124.6+0.45+1.862.4841,35613,0543.1710.1+30,095+990+207+31,29315.7-202,536+3321.26
'26/06/1524.324.352424.15+0.1+0.421.4621,4727,2322.975.2+4,605-60+249+4,79415.5+1162,5560291.13
'26/06/1224.2524.2523.924.05+0.2+0.841.4726,5038,2793.26.38+9,098-59.2-97.1+8,94215.5+62,440+1291.19
'26/06/1123.923.923.623.85+0.05+0.211.2623,2708,1612.855.53-1,433+101+1,544+21215.4-582,434+1281.15
'26/06/1023.623.9523.623.8-0.05-0.211.4724,7848,3092.985.9+2,328+17+550+2,89515.4+452,492+24271.08
'26/06/0923.052423.0523.85+0.8+3.474.1246,11612,4193.7111+22,222-7.04-185+22,03015.4+142,447+130.12
'26/06/082323.3522.923.05-0.4-1.711.9228,3848,7613.246.55-3,723+280+230-3,21315.3-442,433-2020.08
'26/06/0523.723.723.323.45-0.25-1.051.6928,7488,4503.46.75-2,376+48.5+144-2,18415.3-2912,4770220.89
'26/06/0423.42423.3523.7+0.3+1.282.7844,26411,1803.9610.5+20,195+614+699+21,50815.3+832,7680220.79
'26/06/0323.123.522.9523.4+0.35+1.522.3931,5529,9093.187.36+11,100+930+133+12,16415.2-292,685+20220.82
'26/06/0222.823.122.723.05+0.2+0.881.7531,9969,1463.57.34+8,133+592-63.3+8,66215.2+1232,714020.07
'26/06/0122.8522.9522.622.85001.5329,13010,4792.786.63-2,934+168+145-2,62115.1+2582,591020.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2922.722.8522.622.85+0.15+0.661.171,31610,2016.9916.3+1,615+153+65+1,83315.1-292,333020.09
'26/05/2822.7522.822.622.7-0.05-0.220.8821,0379,0332.334.77-5,779+81+193-5,50515.1-122,362-2120.08
'26/05/2722.722.822.6522.75+0.05+0.220.6616,0227,0812.263.64-3,174+42.5+259-2,87315.2-62,3740230.97
'26/05/2622.6522.822.6522.7+0.05+0.220.6614,9856,8202.23.4-4,137+2.76+32-4,10215.2+332,3800230.97
'26/05/2522.722.722.622.65-0.05-0.220.4417,6968,9541.984.01-6,409+275+16.6-6,11715.2+1362,3470230.98
'26/05/2222.722.822.6522.7000.6615,4347,3632.13.5-4,899-54.2+85-4,86815.2+272,2110231.04
'26/05/2122.822.8522.6522.7000.8813,0846,3222.072.97-6,733-119-21-6,87315.3+1162,1840231.05
'26/05/2022.922.922.722.7-0.1-0.440.8815,5887,8591.983.55-8,729-80-380-9,18915.3+172,0680231.11
'26/05/1922.72322.6522.8+0.1+0.441.5420,6676,0083.444.73+1,880+579+417+2,87715.4-82,0510231.12
'26/05/1822.822.822.722.7-0.15-0.660.4414,2017,5331.893.23-7,386-2+20.8-7,36715.4+362,059+21231.12
'26/05/1522.822.9522.7522.85+0.1+0.440.8818,6406,6182.824.25-4,079-80-120-4,27915.4+802,023020.1
'26/05/1422.822.9522.7522.75-0.1-0.440.8817,8958,7332.054.08-8,614-200-30-8,84415.4-361,943-2020.1
'26/05/1323.0523.0522.7522.85+0.05+0.221.3216,1676,4912.493.69-3,364-36+450-2,95015.5+71,9790221.11
'26/05/1223.0523.0522.822.8-0.2-0.871.0923,23311,0932.095.32-14,037-194-270-14,50115.5+321,9720221.12
'26/05/1123.1523.152323-0.05-0.220.6514,7926,0372.453.41-3,372+41-22.5-3,35315.7+81,9400221.13
'26/05/0823.123.1522.9523.05+0.05+0.220.8715,6176,2922.483.6-1,684+98.8+228-1,35715.7-21,9320221.14
'26/05/0722.9523.1522.923+0.05+0.221.0922,6277,4513.045.21+2,631+202+457+3,28915.7+641,9340221.14
'26/05/0623.0523.122.922.95+0.05+0.220.8715,0056,2582.43.45-844+337+231-27615.7+21,8700221.18
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
'26/05/0522.9522.9522.8522.9000.4410,6345,4701.942.44-3,979-49-50-4,07815.8-651,8680221.18
'26/05/042323.0522.922.9-0.05-0.220.6517,4527,6982.274-7,615-1+31-7,58515.8+191,9330221.14
'26/04/3022.9523.122.9522.95-0.2-0.860.6516,6485,5313.013.83-8,203-45.2+255-7,99315.8+241,9140221.15
'26/04/2923.0523.152323.15+0.2+0.870.6517,2785,8702.943.98-2,018-50+30-2,03815.8+161,8900221.16
'26/04/2822.923.122.922.95+0.05+0.220.8714,0555,9492.363.23-2,124-59.2-129-2,31315.8+61,8740221.17
'26/04/272323.122.822.9-0.1-0.431.325,7329,9692.585.91-5,180-94.8-225-5,50015.8+121,868+20221.18
'26/04/2423.1523.22323-0.15-0.650.8618,9089,1412.074.36-8,976-114-177-9,26615.9+1151,856020.11
'26/04/2323.123.3523.123.15-0.25-1.071.0725,9059,7762.656.01-10,398-33.9-433-10,86515.9+1071,741020.11
'26/04/2223.523.5523.423.4-0.15-0.640.6415,8958,2201.933.72-6,665-144-200-7,00816+1131,634-1020.12
'26/04/2123.823.823.523.55-0.1-0.421.2713,5125,6282.43.19-2,705+230+5.51-2,46916+801,521+10120.79
'26/04/2023.923.9523.6523.65-0.25-1.051.2614,9956,9842.153.56-927-2.28+108-82116-71,441020.14
'26/04/1723.9523.9523.6523.9001.2614,4708,0941.793.44+124-142-43-60.216+171,448-1020.14
'26/04/1623.923.9523.823.9+0.05+0.210.6311,1545,0622.22.66+2,481-65.9+346+2,76216-51,431+12120.84
'26/04/15242423.723.85-0.05-0.211.2614,9767,3082.053.57-653-193-45-89116+491,436000
'26/04/1424.0524.0523.823.9001.0517,2255,9382.94.11+112-107+194+1981601,387000
'26/04/1323.8523.923.723.9+0.05+0.210.8410,2825,2021.982.45+2,769-1,735-230+80416+31,387000
'26/04/1024.0524.123.823.85-0.2-0.831.2511,6175,9411.962.78+371-46.3+2+32716+141,384-300
'26/04/0923.924.0523.7524.05+0.2+0.841.2617,3486,0082.894.15+10,561-14-180+10,36715.9-11,370-2230.22
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
'26/04/0823.923.923.6523.85+0.15+0.631.0514,7525,1982.843.51+4,188-6.29+967+5,14915.9-181,3680251.83
'26/04/0723.6523.7523.623.7+0.05+0.210.635,9523,3041.81.41+1,765+11.8+128+1,90515.8-111,386-10251.8
'26/04/0223.8523.923.623.65-0.15-0.631.269,2463,6912.512.19-126-34-37.2-19815.8+61,3970352.51
'26/04/0123.723.923.6523.8+0.35+1.491.0717,3565,9612.914.13+7,968+66.4+1,219+9,25315.8-321,391+10352.52
'26/03/3123.2523.623.1523.45+0.25+1.081.9423,9215,6994.25.61+7,303+142+1,163+8,60815.8-361,423+20251.76
'26/03/3022.9523.3522.9523.2-0.2-0.851.7125,3618,2933.065.88-2,307+260-338-2,38515.7-131,459-2750.34
'26/03/2723.3523.623.3523.4-0.1-0.431.0611,3035,65422.65+915+67+81.7+1,06415.8+741,472-10322.17
'26/03/2623.4523.6523.3523.5+0.15+0.641.2813,1734,9442.663.1+6,0060+102+6,10815.8-841,398+7423
'26/03/2523.3523.4523.0523.35+0.45+1.971.7516,0635,5862.883.74+3,232+71+1,123+4,42615.8+111,482+18352.36
'26/03/2422.823.1522.7522.9+0.35+1.551.7714,6065,9812.443.34+81.2+121+9.09+21115.7-361,471+1171.16
'26/03/2322.822.8522.5522.55-0.4-1.741.3124,54614,0461.755.55-16,625+300-151-16,47615.7+631,507-23161.06
'26/03/2022.923.122.922.95000.8718,5995,8393.194.27-1,852-1,440-184-3,47515.8-11,444+4392.7
'26/03/1923.123.122.9522.95-0.25-1.080.6517,0608,2852.063.92-11,307+13+130-11,16415.8+161,445+2352.42
'26/03/1823.2523.3523.123.2001.0814,6986,4712.273.41+195+26+144+36615.9-41,429+1332.31
'26/03/1723.0523.22323.2+0.15+0.650.8718,0146,1282.944.16-7,209+1,756+671-4,78215.9-51,433-1322.23
'26/03/1623.1523.22323.05+0.05+0.220.8713,7005,5362.473.16-3,144-1,134+99.4-4,17815.9+151,438+25332.29
'26/03/1323.0523.22323-0.1-0.430.8713,3096,2812.123.07-4,510+22-444-4,93316+51,423-480.56
'26/03/1223.2523.323.0523.1-0.2-0.861.0716,1588,2011.973.74-5,061+156-507-5,41216+181,418-1120.85
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
'26/03/1123.1523.523.1523.3+0.2+0.871.527,8243,5972.181.83-1,367-8.34+163-1,21216-181,4000130.93
'26/03/1023.223.423.0523.1+0.1+0.431.5213,2195,8912.243.06-3,647+308+508-2,83016.1-931,418-1130.92
'26/03/092323.222.6523-0.4-1.712.3529,70114,3842.066.82-8,085+784-411-7,71216.1+51,511+6140.93
'26/03/0623.3523.5523.323.4001.0712,0205,1642.332.81-1,290+254+273-76316.1-31,506080.53
'26/03/0523.723.723.423.4-0.05-0.211.2817,5337,5452.324.12-9,119+679-20.6-8,46016.2+1441,509080.53
'26/03/0423.7523.7523.423.45-0.55-2.291.4633,68414,7402.297.91-15,556+691-462-15,32716.2-291,365+580.59
'26/03/0323.82423.824+0.05+0.210.8415,3675,7712.663.67+3,385+570+414+4,37016.4-671,394+130.22
'26/03/0223.9523.9523.7523.95-0.05-0.210.8323,9768,8872.75.72-3,941+1,162+262-2,51616.3-201,461020.14
'26/02/2623.9524.123.924+0.05+0.210.8434,9709,3563.748.39+2,244+995+494+3,73316.4+431,481020.14
'26/02/2524.0524.0523.923.95-0.1-0.420.6219,8128,1752.424.75+1,949+975+614+3,53816.3+741,438020.14
'26/02/2424.224.252424.05-0.2-0.821.0322,1618,0222.765.34-2,424+581+1,046-79816.3-431,364020.15
'26/02/2324.124.352424.25+0.35+1.461.4641,27412,6683.269.99+20,492+856-91.9+21,25616.3+271,407020.14
'26/02/1123.9524.0523.8523.9000.8423,5008,4532.785.63+9,199+561+740+10,50116.2-181,382020.14
'26/02/1023.823.923.723.9+0.15+0.630.8416,9585,2383.244.04+10,680-48.4+339+10,97116.1-881,400020.14
'26/02/0923.723.8523.6523.75+0.1+0.420.8512,5175,4512.32.97+4,714-6+284+4,99216.1+171,488020.13
'26/02/0623.6523.723.523.65-0.1-0.420.8412,2405,3932.272.89-470+454-136-15116.1-21,471+120.14
'26/02/0523.5523.823.5523.75+0.2+0.851.0613,7865,5962.463.27+5,428+470-194+5,70416.1-101,473010.07
'26/02/0423.5523.823.523.55+0.05+0.211.2812,1413,9873.052.87+1,310+370+232+1,91216+121,483010.07
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
'26/02/0323.423.6523.423.5+0.15+0.641.0712,5394,7552.642.95+1,191+495+23+1,70916+11,471010.07
'26/02/0223.623.623.323.35-0.2-0.851.2720,42411,6651.754.77-6,808+1,291-367-5,88416-281,470-110.07
'26/01/3023.823.8523.5523.55-0.3-1.261.2633,22411,1612.987.84-9,019-55+55.5-9,01916.1+371,498-4820.13
'26/01/2923.723.8523.6523.85+0.15+0.630.8417,4075,6143.14.14+4,275-184+182+4,27316.1+971,4610503.42
'26/01/2823.823.823.6523.7000.6317,9287,9622.254.25-2,350-15.4+164-2,20116.1-421,364+27503.67
'26/01/2723.923.923.723.7-0.1-0.420.8415,5256,4502.413.69-113-173+250-36.316.1+251,4060231.64
'26/01/2623.7523.823.6523.8+0.05+0.210.6318,3887,8602.344.36+309-247+68.1+13016.1+151,381+22231.67
'26/01/2323.823.823.723.75+0.05+0.210.4217,7398,6362.054.21-3,213-26+391-2,84816.1-81,366010.07
'26/01/2223.823.8523.723.7000.6319,8879,1302.184.72-4,432-49.8+376-4,10616.1+61,374010.07
'26/01/2123.8523.8523.723.7-0.15-0.630.6325,90312,2262.126.16-11,457-1,119-55-12,63216.1+331,368010.07
'26/01/2023.952423.8523.85-0.15-0.620.6219,99110,0721.984.78-10,336-127-380-10,84316.2-1271,335010.07
'26/01/1923.9524.123.924+0.05+0.210.8412,8845,1582.53.09+1,632-284-192+1,15616.3-711,462010.07
'26/01/1624.0524.123.923.95-0.1-0.420.8318,5797,8552.374.45-3,901-141+120-3,92216.2-241,533010.07
'26/01/1524.0524.0523.9524.05+0.1+0.420.4211,1664,6592.42.68+1,671-201+242+1,71216.3-41,557010.06
'26/01/1424.124.123.923.95-0.05-0.210.8315,5135,5112.813.72-5,885-31.3+149-5,76716.2+2511,561010.06
'26/01/1324.124.123.9524+0.05+0.210.6313,1045,1992.523.15+4,111-237+252+4,12616.3+361,310010.08
'26/01/1224.1524.223.9523.95-0.15-0.621.0414,7656,7272.193.54-6,770-123+32-6,86116.3+411,274010.08
'26/01/0924.0524.1523.9524.1+0.1+0.420.8310,4055,5391.882.5-598-333+165-76716.3+61,233-110.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0823.924.123.924-0.05-0.210.8314,9856,9302.163.59-3,106-110+44-3,17216.3+321,227020.16
'26/01/0724.324.32424.05-0.25-1.031.2317,37716,4621.064.19-9,959-99.7+213-9,84616.3+1371,195020.17
'26/01/0624.424.4524.224.3001.0311,1767,9921.42.72-807-83+7-88316.4+31,058+120.19
'26/01/0524.224.4524.1524.3+0.05+0.211.2412,8865,3092.433.13+4,590-119+143+4,61416.4+91,055010.09
'26/01/0224.324.424.224.25-0.05-0.210.826,9375,2711.321.68-2,649-27.7+165-2,51216.4+141,046010.1
'25/12/3124.4524.524.324.3-0.1-0.410.827,0084,6691.51.71-2,239-33.7-246-2,51916.4+211,032010.1
'25/12/3024.5524.5524.424.4-0.15-0.610.616,5573,0432.151.6+1,547-969+75+65316.4-21,011010.1
'25/12/2924.524.5524.4524.55+0.05+0.20.415,0932,8161.811.25+1,003-6+110+1,10716.4-381,013010.1
'25/12/2624.5524.624.424.5-0.05-0.20.815,7663,1911.811.41+854-8+24+87016.4-431,051-110.1
'25/12/2424.824.824.524.55-0.25-1.011.216,8505,5841.231.69-1,000-43.5-43.3-1,08616.4-71,094-120.18
'25/12/2324.824.8524.624.8-0.05-0.21.019,5473,3792.832.36+1,6850-14.3+1,67116.4-651,101030.27
'25/12/2224.7524.924.724.85+0.1+0.40.817,7303,6912.091.92+1,916-50.5+180+2,04516.4+1131,166+130.26
'25/12/1924.524.8524.524.75+0.05+0.21.4221,5344,7424.545.33+8,856-491+228+8,59316.4-1501,053+120.19
'25/12/1824.624.7524.424.7-0.05-0.21.4110,9845,8171.892.71+1,104-1+1,009+2,11216.3+411,203010.08
'25/12/1724.624.8524.624.75+0.15+0.611.0219,3955,8493.324.79+5,417-14.5+113+5,51516.3+2191,162010.09
'25/12/1624.324.624.324.6001.2214,1304,1853.383.47+2,605-6+293+2,89316.2+8943010.11
'25/12/1524.4524.6524.324.6+0.15+0.611.4312,7135,2022.443.12+5,201-12+153+5,34216.2-15935010.11
'25/12/1224.3524.6524.3524.45+0.1+0.411.2316,9145,6682.984.14+11,683-1+255+11,93716.2-48950010.11
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
'25/12/1124.2524.424.124.35+0.15+0.621.2415,7604,7883.293.83+9,212-53.8-183+8,97516.1+70998010.1
'25/12/1024.1524.224.124.2+0.1+0.410.419,9163,6972.682.4+7,225-36.3-125+7,06416.1+24928010.11
'25/12/0923.9524.123.9524.1+0.05+0.210.628,8433,2952.682.13+3,647+14-70.6+3,59016-22904010.11
'25/12/0823.9524.123.8524.05+0.1+0.421.049,6423,9422.452.31+2,978-9+52+3,02116-161926010.11
'25/12/0523.8523.9523.823.95+0.05+0.210.636,4343,0332.121.54-387-7+269-12516+21,087010.09
'25/12/0423.823.923.7523.9+0.1+0.420.637,7783,7072.11.85-648-3+92-55916-141,085010.09
'25/12/0323.923.9523.723.8-0.05-0.211.059,6554,5122.142.3-3,567-6+300-3,27316+81,099-210.09
'25/12/0223.823.923.7523.85+0.05+0.210.637,1893,4002.111.71-1,054-1+155-90016.1+11,091030.27
'25/12/0123.823.923.723.8-0.05-0.210.8412,9065,4092.393.07-3,922+12-112-4,02216.1+61,090-130.28
'25/11/2823.8523.9523.823.85000.637,6243,0522.51.82-2,813+12+644-2,15716.1-181,084-140.37
'25/11/2723.823.923.7523.85-0.1-0.420.638,7534,4091.992.09-3,666+61.5+24-3,58116.1+21,102050.45
'25/11/2623.9524.0523.8523.95+0.1+0.420.848,6063,2442.652.06-1,428-4.52+201-1,23116.1+101,100-150.45
'25/11/2524.324.323.8523.85-0.45-1.851.8513,6797,6251.793.28-6,637-118-16.1-6,77216.2+1771,090-2060.55
'25/11/242424.32424.3+0.3+1.251.2534,2628,0584.258.3+13,834+121+1,004+14,96016.2-78913+21262.85
'25/11/212424.1523.924-0.05-0.211.0412,3494,1722.962.96+1,1570+1,376+2,53316.1-66991+150.5
'25/11/2023.924.0523.824.05+0.25+1.051.056,4413,0992.081.55+1,749-93.4+352+2,00816.1-31,057-140.38
'25/11/1923.92423.823.8-0.1-0.420.849,8606,9811.412.35-231-98.7+361+30.716.101,060050.47
'25/11/1823.9524.123.923.9-0.2-0.830.8310,0586,1781.632.41-336-10+44-30216.101,060050.47
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
'25/11/1724.124.152424.1000.6210,0423,2693.072.42+3,742-1,243-249+2,25116.1-211,060050.47
'25/11/1424.0524.22424.1+0.05+0.210.8310,2983,8672.662.48+5,249-3+101+5,34716.1-411,081050.46
'25/11/1324.0524.152424.05+0.05+0.210.626,0142,7862.161.45+2,145-17.5+33+2,16116.1-201,122+150.45
'25/11/1224.1524.32424001.2513,2394,2203.143.2+3,910-24+231+4,11616.101,142-140.35
'25/11/1123.9524.223.9524+0.05+0.211.046,4392,8382.271.55+2,206-24-2.99+2,17916+51,142050.44
'25/11/102424.123.9523.95+0.1+0.420.638,7373,1502.772.1+3,801+15.3+224+4,04016-121,137050.44
'25/11/0723.852423.823.85+0.05+0.210.849,6733,3622.882.31+2,013-3-80+1,93016-471,149050.44
'25/11/0623.92423.823.8-0.05-0.210.8410,3704,0702.552.48+258+39+508+80516-1271,196050.42
'25/11/0523.8523.923.723.85000.847,6924,3791.761.83-199+10+320+13116+61,323+150.38
'25/11/0423.852423.8523.85-0.05-0.210.637,5193,76521.79-523+43.5+145-33416+391,317040.3
'25/11/0323.823.923.7523.9+0.15+0.630.636,2073,7711.651.48+363+23+396+78316+781,278+240.31
'25/10/3124.0524.0523.7523.75-0.25-1.041.2515,2936,6102.313.64-9,7640+474-9,29016+371,200020.17
'25/10/3023.952423.824+0.15+0.630.8411,4204,6602.452.73-128-12.5+337+19716.1+21,163020.17
'25/10/2923.9524.0523.8523.85-0.1-0.420.8411,6465,8761.982.78-5,582+48+149-5,38516.1+251,161020.17
'25/10/2824.1524.1523.923.95-0.05-0.211.048,0084,1581.931.92-2,948-127+333-2,74216.1-81,136+120.18
'25/10/2724.224.252424-0.2-0.831.0310,9845,1152.152.64-1,741-1,029+1,465-1,30516.1+81,144010.09
'25/10/2324.0524.22424.2+0.05+0.210.835,5472,7292.031.34+2,012-588+359+1,78316.2-611,136010.09
'25/10/2224.124.1523.9524.15+0.1+0.420.839,1633,4212.682.2+4,619-1,323+777+4,07316.2-731,197010.08
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/2124.1524.152424.05+0.05+0.210.625,5652,9691.871.34+1,899-272+313+1,94016.1+41,270010.08
'25/10/2024.224.252424-0.15-0.621.048,3994,4711.882.02-2,292+122+491-1,67916.101,266010.08
'25/10/172424.32424.15+0.05+0.211.249,6343,8782.482.33+4,123-507+208+3,82416.2-41,266010.08
'25/10/1624.0524.22424.1+0.15+0.630.846,7743,1162.171.63+1,107-15+439+1,53116.1-331,270010.08
'25/10/1524.224.223.9523.95001.049,1504,1412.212.2-3,578+129+267-3,18216.1-781,303010.08
'25/10/1423.8524.1523.8523.95+0.1+0.421.2612,3994,2462.922.98+794-183+140+75016.2+71,381010.07
'25/10/132424.0523.723.85-0.2-0.831.4619,25411,5221.674.59-11,106+31.2+700-10,37516.1+811,374010.07