≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2801 彰銀 (還原股價) / K線圖(日)

2801 彰銀

日期: 11/13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
2928.4+0.6+2.11%3.52%28.3529.128.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
17,4605.02億5,0723.44張/筆28.771.4917.470.87
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)
20,8305.94億5,3463.9張/筆28.49+0.1 (+0.35%)

連續漲跌: 連3漲  ( +1.35元 / +4.88%)

財報評分: 最新62分 / 平均63分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 存股族嗨翻！公股4金2銀前10月狂賺1440億年增2成 全數超車去年全年 (Anue鉅亨 11/13 18:53)

• 授信資產之轉讓 (公告訊息 11/13 15:23)

• 彰銀2026年第3季合併財務報告經董事會審議通過。 (公告訊息 11/13 14:35)

• 彰銀召開2026年第3季法人說明會。 (公告訊息 11/09 14:59)

• 來高雄金融展抽東京機票！公股銀搶進高資產專區 各家專屬優惠一表看 (Anue鉅亨 11/07 12:42)

• 彰銀前10月狂賺近190億 勝過去年一整年 EPS達1.58元 (Anue鉅亨 11/06 21:12)

• 彰銀2026年10月份合併自結盈餘。 (公告訊息 11/06 14:38)

• 代大陸地區子銀行公告董事異動生效 (公告訊息 11/05 15:56)

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 外資10月砍台股9943億！今提款友達2.8萬張最兇　進出榜一文看 (ETtoday新聞雲 10/30 17:17)

• 9銀行挺半導體通路龍頭 彰銀兆豐銀統籌大聯大旗下世平集團逾363億元聯貸案簽約 (Anue鉅亨 10/29 19:16)

• 聯電跌停兇手現形！外資狂倒12萬張　面板雙虎也中槍 (ETtoday新聞雲 10/29 16:35)

• 4金控飆天價後震盪　彰銀挾併購題材刷26年高 (ETtoday新聞雲 10/27 11:15)

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

• 彰銀統籌主辦光洋科及創鉅百億聯貸案 9家銀行相挺超額認參逾170% (Anue鉅亨 10/20 19:11)

• 董事會通過辦理2026年度應分攤捐助財團法人中小企業信用保證基金款項 (公告訊息 10/19 16:55)

• 外資續砍台股461億！台積電賣最多　買賣前10大個股一次看 (ETtoday新聞雲 10/16 17:48)

• 漢皇開發永和大陳單元7都更案 兆豐銀等4家公股銀統籌160.59億元聯貸 (Anue鉅亨 10/15 19:20)

• 外資砍台股3025億史上最慘！提款台積電3.4萬張　買賣前10大曝光 (ETtoday新聞雲 10/15 16:41)

• 公股4金2銀前3季豪賺1345億成長逾2成 兆豐金奪雙冠王 華南金逼近去年全年 (Anue鉅亨 10/14 21:06)

• 授信資產轉讓 (公告訊息 10/11 16:17)

• 利息+手收挹注！彰銀前9月稅後賺173.7億元 EPS達1.44元 (Anue鉅亨 10/09 00:07)

• 彰銀2026年9月份合併自結盈餘。 (公告訊息 10/08 16:26)

• 彰銀LINE好友成長計劃啟動　柴寶新貼圖今上線 (ETtoday新聞雲 10/06 16:03)

• 台股續戰新高！外資進出前10大一文看　買友達、調節2檔老AI股 (ETtoday新聞雲 10/02 17:01)

• 彰銀參與辦理臺北市中山區長春段一小段764及764-1地號等2筆土地都市更新案。(補充說明) (公告訊息 09/30 18:38)

• 〈台股風向球〉升息利空出盡站回4萬7 惟提防中秋連假前賣壓 (Anue鉅亨 09/20 23:06)

• 外資連2買！進出前10大一文看　掃貨力積電、華邦電 (ETtoday新聞雲 09/18 17:16)

• 美升息效應！3金控飆天價　彰銀刷26年新高 (ETtoday新聞雲 09/17 10:47)

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 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)

• 金融股創高＝多頭尾聲？　不敗教主反加碼2檔 (ETtoday新聞雲 09/13 08:04)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 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)

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 存放款+財管發威！彰銀前8月獲利155億年增23.21%再創新高 EPS 1.29元 (Anue鉅亨 09/08 20:03)

• 彰銀2026年8月份合併自結盈餘。 (公告訊息 09/08 17:43)

• 外資買超台股883億史上第4大　進出前10檔一文看 (ETtoday新聞雲 09/07 17:33)

• 外資買超562億！進出前10個股一文看　加碼仁寶、砍台企銀 (ETtoday新聞雲 09/04 17:21)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 富邦金帶頭衝！5檔金控股刷新高　華南金填息達陣 (ETtoday新聞雲 09/03 11:25)

• 金管會主委許「三安」心願　持續推動亞資中心 (ETtoday新聞雲 08/27 18:02)

• 外資砸490億回補台股！爆買2檔記憶體　成南亞科飆天價大功臣 (ETtoday新聞雲 08/27 16:48)

• 〈彰銀法說〉搶搭青安2.0「末班車」！7月房貸戶激增21% 估下半年房市靠這2種人撐盤 (Anue鉅亨 08/25 17:58)

• 〈彰銀法說〉海外放款飆26%！搶台商跨境商機：鳳凰城據點只等美方點頭 雪梨及多倫多已啟動 (Anue鉅亨 08/25 17:11)

• 快訊／彰銀併國票金起跑！　正式遴選財顧 (ETtoday新聞雲 08/25 16:52)

• 〈彰銀法說〉「雙翅膀獲利模式」發威 前7月狂賺逾134億EPS達1.12元 全年展望樂觀 (Anue鉅亨 08/25 16:46)

• 彰銀2026年上半年度合併財務報告經董事會審議通過。 (公告訊息 08/24 17:47)

• 彰銀董事異動事宜 (公告訊息 08/20 17:09)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2801 彰銀 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共9,178日｜股價已還原
成交價: 29元 (+0.6元/ +2.11%)成交張數: 1.75萬張成交金額: 5.02億元
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1284高
近7日新高
連3漲
(+1.35元/ +4.88%)
第2482高
近2日新低
第2379高
近2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

｜股價已還原
結算價
29元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價27.627.930.728.823.619.119.215.314.312.69.157.64719.3
漲跌價+1.35+1.1-1.7+0.2+5.45+9.88+9.83+13.7+14.7+16.4+19.9+21.4+22+9.69
漲跌幅+4.88%+3.94%-5.54%+0.69%+23.1%+51.6%+51.3%+89%+102%+130%+217%+279%+314%+50.2%
振幅6.33%6.27%15.5%16.5%32.7%63.9%65.2%110%119%149%241%327%396%63.2%
成交張數5.3萬10.5萬25.6萬46萬142萬354萬603萬1,098萬1,456萬2,066萬3,075萬4,255萬7,607萬530萬
成交金額15.1億29.5億73.5億134億394億882億1,396億2,322億2,970億4,064億5,934億7,949億1.43兆1,246億
週轉率0.44%0.87%2.12%3.81%11.8%29.4%50%91%121%171%255%353%631%43.9%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/1328.429.128.129+0.6+2.113.5217,4605,0723.445.02+5,101+1+454+5,55617.2-9815,73804638.07
'26/11/1228.728.828.228.4+0.1+0.352.1220,8305,3463.95.94+2,760-151+314+2,92317.2-346,719+24636.89
'26/11/1127.628.327.428.3+0.65+2.353.4414,6884,8833.014.1+689+393+61+1,14317.2+476,753-44616.83
'26/11/1028.228.427.527.6-0.5-1.783.0229,08710,5942.758.1-4,426-3,672-370-8,46917.1-2,6316,706-94656.93
'26/11/092828.827.828.2+0.25+0.93.7622,5807,2933.16.39-1,701-124-177-2,00317.2+8879,337-244745.08
'26/11/062728.426.427.9-0.8-2.796.7939,60913,4802.9410.8+3,241+43-93.2+3,19017.2+3568,450-134985.89
'26/11/0529.629.828.628.7-0.65-2.214.2627,2299,7092.87.91-4,940-100-161-5,20117.2+2518,094-165116.31
'26/11/0429.629.82929.4-0.35-1.182.8628,93210,0742.878.47+3,275-8+33.2+3,30017.2+1177,843+65276.72
'26/11/0330.83129.629.7-1.15-3.734.5428,67218,3991.568.62+123+92+103+31817.2-2,0877,726-605216.74
'26/11/0230.731.230.230.8+0.15+0.492.9326,5607,8773.378.18+1,703+4,074+105+5,88217.2-1959,813+55815.92
'26/10/3030.330.73030.7+0.2+0.662.4620,8006,6333.146.33+6,407+1,014+33+7,45417.2+1,53210,008-1715765.76
'26/10/293030.529.930.5+0.55+1.84218,0416,0602.985.47+10,428-493+56+9,99117.2+6988,476+767478.81
'26/10/283030.529.930-0.25-0.831.9914,3824,6653.084.34+2,716-1,583+260+1,39317.1-187,778+1946718.63
'26/10/2730.230.329.630.2+0.3+12.1723,5547,5063.147.09+5,809-638-8+5,16217.1+1,0227,796+274776.12
'26/10/2229.63029.229.9+0.3+1.012.3619,3536,5062.975.77+10,912-191-28.2+10,69317-2136,774+114506.64
'26/10/212929.628.829.6+0.7+2.422.9418,5545,8453.175.46+10,782-118-106+10,55816.9-706,987+174396.28
'26/10/2028.72928.628.9-0.3-1.031.215,9067,1622.224.58+2,079-29.1-158+1,89116.8-887,057-164225.98
'26/10/1929.629.82929.2-0.3-1.022.3716,3407,8392.084.79-1,487+3,064-160+1,41716.8-7307,145+54386.13
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
'26/10/1629.129.92929.5+0.35+1.22.9230,2379,8403.078.95+13,844+1,882-206+15,52016.8-1257,875+194335.5
'26/10/1528.829.228.629.2+0.35+1.222.2626,7968,7223.077.76+12,184+1,203+9.12+13,39616.7-3638,000+174145.18
'26/10/1428.428.928.228.8+0.35+1.232.2820,7566,6063.145.95+7,037-2130+6,82416.6-998,363+313974.75
'26/10/1327.828.427.828.4+0.2+0.712.318,5055,3873.445.25+6,807-129-6.19+6,67116.5+1518,46203664.33
'26/10/1227.928.427.828.2+0.3+1.072.1516,7116,4462.594.71+3,449-68-383+2,99816.5-1308,311+233664.4
'26/10/0827.72827.628+0.2+0.721.4419,0045,5103.455.31+4,989+1-30.2+4,95916.4+3418,441+113434.06
'26/10/0727.427.827.327.8+0.35+1.281.8211,3184,7172.43.13+3,160-233+16.6+2,94316.4-5758,100+603324.1
'26/10/0627.227.627.227.4+0.2+0.741.2911,6124,5322.563.17+569-1,343+10.3-76416.4+798,675+302723.14
'26/10/05282827.227.2-0.4-1.452.7217,7498,3252.134.87-7,368+1,411-21.2-5,97816.3+5758,596-22422.82
'26/10/0227.227.627.227.6+0.05+0.181.4520,6378,9672.35.68-10,186+11,035-93.1+75616.4-688,021+202443.04
'26/10/0127.627.627.127.6-0.05-0.181.9917,9147,6832.334.9+2,007+2,218-10.1+4,21516.4-1,4018,089+12242.77
'26/09/3027.827.827.427.6+0.1+0.361.2717,3875,4723.184.8-1,032+1,304+4.01+27616.4-519,490+22232.35
'26/09/29282827.427.5-0.25-0.92.1622,7857,9332.876.3-1,281-98-27.8-1,40716.4+1189,541-52212.32
'26/09/2427.82827.627.8-0.1-0.361.4412,3716,3251.963.43-362-128-61.6-55216.5-3329,423+162262.4
'26/09/2328.428.427.827.8-0.5-1.762.2932,12513,8872.318.97-2,794+1,165-20-1,64916.4-5029,755-282102.15
'26/09/2228.728.728.328.4-0.1-0.351.4114,9965,9862.514.27+10.5-143+37.5-94.916.4+36010,257+122382.32
'26/09/2128.828.828.228.4-0.5-1.731.924,24110,0332.426.9-3,994-209+153-4,05016.5+1479,897-1182262.28
'26/09/1829.729.728.829-0.65-2.23.0445,99312,7143.6213.4-11,776-40.8+1,283-10,53416.5-99,750+483443.53
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
'26/09/172929.828.829.6+0.7+2.423.1155,92617,2753.2416.5-5,461+9,468+392+4,39916.5+3039,759+1142963.03
'26/09/162828.927.828.9+0.9+3.213.9340,5879,5394.2511.6-1,367+12,195+141+10,96916.6+3449,456-151821.92
'26/09/1528.628.627.828-0.55-1.933.1538,45514,3982.6710.8-21,978+3,842+225-17,91116.6-1479,112+411972.16
'26/09/1427.928.627.828.6+0.65+2.333.0554,16816,4193.315.4-4,174+6,073-449+1,45016.8+2,1439,259-641561.68
'26/09/1126.82826.627.9+1.05+3.915.2138,08711,2963.3710.4+10,396+7,592+473+18,46116.8-2,4077,116+542203.09
'26/09/1026.627.126.526.8002.2326,9748,7593.087.21-10,643+5,927-71.8-4,78816.7+2279,523+191661.74
'26/09/0927.227.626.826.8-0.4-1.472.5729,01011,4322.547.84-12,910+599+106-12,20516.8-9619,296-131471.58
'26/09/0826.527.326.327.2+0.75+2.833.7735,4589,7743.639.56-1,163+8,441-154+7,12316.9+1,34810,257+281601.56
'26/09/0726.826.826.226.5-0.1-0.382.2624,2679,2072.646.42-10,130+4,234+306-5,59016.9-248,90901321.48
'26/09/0426.626.726.226.6001.8825,69112,82726.8-6,872+4,205+73-2,59417-1,3128,933-251321.48
'26/09/0325.726.925.726.6+0.9+3.54.6746,74515,9172.9412.4+4,743-475-131+4,13717.1+1,09710,245+311571.53
'26/09/022525.82525.7+0.5+1.983.3728,8388,8713.257.35+8,428+3,306-28.7+11,70517+1,2589,148+31261.38
'26/09/012525.324.925.2+0.05+0.21.5925,5428,3133.076.41-2,930+3,263+122+45517+2407,89001231.56
'26/08/3124.825.224.625.2+0.3+1.212.0128,2207,7413.657.05+6,043+608-50.2+6,60117-4307,650+141231.61
'26/08/2825.225.224.724.8+0.15+0.611.8219,0356,7062.844.73-1,908-302+6.84-2,20316.9+1428,08001091.35
'26/08/272425.22424.7+0.8+3.355.0230,0758,9833.357.45+13,000-371+96.8+12,72617-2257,938+491091.37
'26/08/2623.82423.823.9+0.15+0.631.0510,5263,8742.722.52-1,421+564+628-22916.8-2458,163+8600.74
'26/08/252424.223.823.8-0.25-1.041.6713,1864,7702.763.15-3,716-55.9+16.9-3,75516.8+1188,4080520.62
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
'26/08/2424.124.223.824-0.1-0.411.458,8393,0352.912.12-1,172-226+66.9-1,33116.8+2928,2900520.63
'26/08/2123.824.223.724.1+0.25+1.051.8913,3554,3423.083.2+5,4330+38+5,47116.8-237,998+10520.65
'26/08/2023.923.923.623.8-0.05-0.211.057,4463,4232.181.77+480-35+12+45716.7-258,021-4420.52
'26/08/1923.823.923.623.9001.0510,5503,9422.682.51+1,362-469-505+38816.7-138,046+1460.57
'26/08/1823.62423.623.9+0.15+0.631.4714,9054,6513.23.55+8,2350-51+8,18416.7-2848,059+3450.56
'26/08/1723.523.823.423.8+0.2+0.851.2710,3643,6082.872.45+2,455-196+100+2,35916.6-588,3430420.5
'26/08/1423.423.723.423.6001.4912,8394,0743.153.02+1,680-12-125+1,54316.6+158,401+9420.5
'26/08/1323.823.823.323.6-0.15-0.632.1117,7366,1482.884.18+2,311-489+381+2,20316.6+148,3860330.39
'26/08/1223.123.723.123.7+0.6+2.62.624,7394,7115.255.81-1,607+28+107-1,47216.6-288,372-2330.39
'26/08/1123.223.22323.1-0.1-0.430.6516,5324,4443.723.82-7,649-863+39.4-8,47316.6-1598,400-2350.42
'26/08/1023.223.32323.2+0.05+0.221.315,4814,4923.453.58-3,302-289+125-3,46616.6+68,559-1370.43
'26/08/0723.223.32323.2001.318,1735,3223.414.2-2,165-332+29.8-2,46816.7+2068,553-19380.44
'26/08/0623.523.823.223.2-0.5-2.112.5436,69713,0772.818.57-4,589-955-134-5,67816.7+418,347+51570.68
'26/08/052424.123.623.6-0.15-0.632.3166,85120,8413.2115.9-15,948-205-8,345-24,49816.6+1628,306+660.07
'26/08/0423.924.223.823.8-0.19-0.791.9768,81718,6013.717.4-37,600+3,052-1,221-35,77016.8+7008,144000
'26/08/0323.824.323.824+0.19+0.792.1850,2289,6385.2112.8-23,336+4,244-633-19,72517.1-3577,444000
'26/07/3123.524.323.523.8+0.38+1.613.4372,32213,4215.3918.3+6,152+161+121+6,43417.3+2737,801000
'26/07/3023.223.422.923.4+0.33+1.432.4539,50410,8503.649.75+8,945-37.7+3,206+12,11417.2+907,528-3700
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
'26/07/2923.323.422.723.1-0.09-0.413.2641,42113,8852.9810.1-11,112+685+5,086-5,34117.2+4427,438-18370.5
'26/07/2823.123.42323.2-0.14-0.611.6231,4367,7044.087.73-2,788+195+69.7-2,52317.2-1,9376,996-3550.79
'26/07/2723.223.52323.3+0.33+1.442.0535,9477,8244.598.88+4,913+625+232+5,77017.3+2,2848,933-150580.65
'26/07/2422.723.122.723+0.09+0.411.8621,1116,4583.275.12-1,385+71+125-1,18917.3+1176,649-32083.13
'26/07/2323.423.422.822.9-0.38-1.622.6437,91510,5373.69.19-24,452+9,595+201-14,65617.3+1356,532+1472113.23
'26/07/2222.923.322.923.3+0.33+1.441.8538,54010,7663.589.46-4,741+9,570-432+4,39717.5-4256,397-4641
'26/07/2122.52322.523+0.43+1.891.8939,4417,4675.289.54+966+12,929-208+13,68717.6-9396,822-5681
'26/07/2022.822.922.222.5-0.05-0.212.7236,6487,32858.75-9,824+9,803+355+33417.6-1,1157,761+18730.94
'26/07/1722.422.722.422.6-0.05-0.211.2526,1045,4384.86.24+1,443+9,759-84+11,11817.7-1738,876+3550.62
'26/07/1622.522.722.422.6+0.19+0.841.4715,1033,9143.863.62+4,175-43.8+323+4,45517.7+909,0490520.57
'26/07/1522.322.622.322.4+0.14+0.641.2712,9444,0933.163.08+2,108-153-476+1,48017.6+1018,959-2520.58
'26/07/1422.722.722.122.3-0.24-1.052.7316,4974,8813.383.88-2,153-33+332-1,85517.6+98,858-13540.61
'26/07/1322.722.922.522.5-0.19-0.831.4622,2204,5264.915.33-2,949-28+190-2,78717.6+3298,849-6670.76
'26/07/0922.722.922.622.7+0.14+0.631.4621,5565,5193.915.2+5,773-80.8-288+5,40417.7-3218,520+1730.86
'26/07/0822.322.622.222.6+0.38+1.71.9121,3174,7014.535.07+786+2-68+72017.6-998,841+1720.81
'26/07/0722.122.522.122.2001.715,7984,1993.763.73+5,958-40.8+96+6,01317.6-1668,940-23710.79
'26/07/0622.122.322.122.2+0.19+0.861.0712,6053,3063.812.96+5,586-48.6-107+5,43117.5-7139,106-2941.03
'26/07/0321.822.421.822-0.05-0.212.7812,9783,7613.453.05-977+12.4-261-1,22617.4+189,819+2960.98
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
'26/07/0222.322.52222.1-0.47-2.12.5232,5238,7033.747.63-16,119+6,853+7.88-9,25817.5+1099,801+2940.96
'26/07/0122.722.921.922.5-0.14-0.624.17140,47422,1546.3433.4-82,764+82,886-89.6+31.617.6-1,1319,692+12920.95
'26/06/3022.322.722.122.7+0.43+1.912.5570,9669,7347.2916.9-33,189+40,518-18+7,31218.3-1,01810,823+6800.74
'26/06/2922.222.322.122.2+0.14+0.641.0721,6704,8574.465.09+3,422-193-76+3,15318.6+1,21011,841-11740.62
'26/06/2622.122.221.922.1-0.09-0.431.2821,4005,3803.984.99+6,6990-66+6,63318.5-1,65410,631-10850.8
'26/06/2521.722.321.622.2+0.57+2.623.0630,1906,7414.487.05+14,684-35-2,070+12,57918.5+75612,285+17950.77
'26/06/2421.921.921.621.6-0.28-1.291.2918,3055,5223.314.21+458-66.9-30+36118.4-73911,529-9780.68
'26/06/2321.62221.521.9+0.33+1.532.1928,1346,7684.166.5+18,510+1+46.4+18,55718.4+212,268+8870.71
'26/06/2221.621.621.421.6000.8820,8435,5623.754.74+4,671-4.98+46.3+4,71318.2+3512,266-1790.64
'26/06/1821.721.921.421.6-0.09-0.442.1838,6356,7515.728.83+1,581-164+73+1,49018.2-94212,231+15800.65
'26/06/1721.721.821.421.7+0.14+0.661.9726,5496,4764.16.08+3,334-37-76+3,22118.2+73613,171-1650.49
'26/06/1621.521.621.321.5+0.14+0.661.3221,3655,1374.164.87+6,658+1,294+246+8,19918.2-76912,435-4660.53
'26/06/1521.721.821.321.4+0.05+0.222.4331,4997,3524.287.16+7,593-78.6+324+7,83818.2-2,22713,204+14700.53
'26/06/1221.321.721.221.3+0.24+1.122.2439,8827,5285.39.05+23,525-100-13+23,41118.1-3,18915,431+9560.36
'26/06/1121.121.220.721.1002.0142,7587,1196.019.47+11,397+234+297+11,92817.9+1,71918,620-2470.25
'26/06/1020.821.320.821.1+0.05+0.222.2462,20511,4775.4213.9+27,708-664-242+26,80217.8+1,66716,901+10490.29
'26/06/0919.921.219.921.1+1.23+6.196.4392,51418,6384.9620.3+61,780-32.9-262+61,48417.6+3,94415,234+33390.26
'26/06/0819.82019.619.8-0.43-2.11.8631,5199,1493.456.6-5,024+678-177-4,52317.1+62811,290-1760.05
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0520.220.319.920.3+0.05+0.232.133,9298,0804.27.24-67.5-60.2-24-15217.2+16510,662+4230.22
'26/06/0419.820.419.820.2+0.28+1.423.0853,3389,9685.3511.4+22,466-52.5+84.5+22,49817.2+18610,497+4190.18
'26/06/0319.62019.519.9+0.47+2.432.9149,12311,6594.2110.3+3,488+1,378+45+4,91116.9+1,73010,311+15150.15
'26/06/0219.319.519.219.5+0.14+0.731.7136,95310,5173.517.57-11,073+10,489-30-61416.9-3208,581000
'26/06/0119.219.41919.3+0.19+0.991.9826,9917,8323.455.5-698+3,247+2.07+2,55117-6198,901000
'26/05/2919.119.318.919.1+0.19+11.7552,9567,6926.8810.7-9,351+2,213+46-7,09217-2999,520000
'26/05/281919.218.918.9-0.09-0.51.2428,4099,9492.865.72-10,683-1,400-36-12,11917.1+969,819000
'26/05/2719.219.21919000.7425,3797,3723.445.13-5,822-51.2+113-5,76017.2-1359,723-1000
'26/05/2619.119.21919-0.05-0.250.7419,8546,5563.034.02-10,303-145+24-10,42417.2-99,8580100.1
'26/05/2519.219.21919.1-0.09-0.490.9929,06310,7932.695.87-18,039+3,171-4-14,87217.2-7639,8670100.1
'26/05/2219.219.319.119.2000.9925,6917,2483.545.23-6,461+1,498+40-4,92317.4-2,92610,6300100.09
'26/05/2119.219.419.219.2-0.05-0.250.9817,2716,0102.873.52-7,315+2,041-218-5,49217.4-1,55913,5560100.07
'26/05/2019.519.519.219.2-0.14-0.731.2215,2096,2832.423.1-4,983+2,720-698-2,96217.5-1,44815,1150100.07
'26/05/1919.219.519.119.4+0.28+1.492.2320,8557,5202.774.28-1,076+4,496+138+3,55817.6-70916,563-1100.06
'26/05/1819.119.21919.1-0.05-0.250.7416,5846,0072.763.36-9,469-2-1-9,47217.6+1,03217,272+11110.06
'26/05/1519.319.419.119.1-0.14-0.741.4732,1548,8253.646.55-22,864-32-184-23,08017.7+48016,240000
'26/05/1419.419.519.319.3-0.09-0.490.9825,1457,2823.455.14-17,259-94.1+28.1-17,32517.8+2,27615,760000
'26/05/1319.419.519.319.4-0.09-0.490.9725,0547,1743.495.14-10,509-27-32.3-10,56918+49013,484-1200
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
'26/05/1219.719.819.519.5-0.28-1.441.6732,75010,6203.086.79-22,781-633-244-23,65718.1+75112,994-5120.09
'26/05/1119.919.919.719.7-0.05-0.240.7213,3513,9173.412.8-1,525+62-169-1,63218.3+11112,2430170.14
'26/05/0819.919.919.619.8+0.05+0.241.4418,9324,9483.833.96+718-715+68+70.718.3-3612,1320170.14
'26/05/0719.82019.719.7001.218,9915,1103.723.98-2,019-1.12-55-2,07518.3-11412,168+8170.14
'26/05/0619.619.819.619.7+0.09+0.480.7213,5613,7193.652.83+1,019-682+130+46718.3-1012,282+390.07
'26/05/0519.719.719.619.6000.4810,8763,9402.762.27-1,815-944-43-2,80318.3+9612,292-560.05
'26/05/0420.120.119.619.6-0.33-1.652.1338,27111,5163.328-22,135-332+20.3-22,44718.3+1,32912,196-10110.09
'26/04/3020.120.32020-0.19-0.941.4116,1523,9464.093.43-4,608-38.1-141-4,78718.5-9810,867-1210.19
'26/04/2920.120.22020.2+0.14+0.710.9415,1464,9693.053.23+1,151-743+9+41718.5-7210,965-3220.2
'26/04/282020.119.820+0.19+0.951.439,1313,4612.641.93+301-481-179-35918.5-3011,037+3250.23
'26/04/2719.92019.719.8-0.05-0.241.4320,4645,2883.874.3-134-775-208-1,11818.5+6411,067+12220.2
'26/04/24202019.919.9-0.09-0.470.7111,8403,8613.072.5-2,485-24.6-67.8-2,57818.5+3611,003-4100.09
'26/04/2320.220.219.920-0.19-0.941.6422,8567,7122.964.84-460-1,872-364-2,69518.5+45110,967+9140.13
'26/04/2220.320.320.120.2-0.09-0.470.9312,1454,0043.032.6+313-554-123-36418.5+47010,516-150.05
'26/04/2120.520.520.220.3-0.14-0.691.6215,1944,4913.383.27+1,160-1,383+34.9-18918.5-22810,046060.06
'26/04/2020.420.420.320.4000.6916,9674,1644.073.66+5,716-3,1300+2,58618.5-48210,274+660.06
'26/04/1720.320.42020.4+0.24+1.171.8719,1424,8763.934.1+6,124-627+64.6+5,56218.4-32010,756-4400
'26/04/1620.220.320.120.2-0.05-0.230.9318,8956,3192.994.03+2,979-3,263+141-14318.4+38611,076+44440.4
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
'26/04/152020.22020.2+0.19+0.941.1818,8345,3703.514.01+9,088-526-153+8,40918.4-12310,690000
'26/04/1420.120.119.920+0.05+0.240.7114,9114,3413.433.16+3,483-1,251+258+2,49018.3-10110,813000
'26/04/1319.92019.720001.1812,2793,9193.132.59+2,465+110-70+2,50518.3-5510,914000
'26/04/10202019.820+0.14+0.710.9522,5214,7214.774.75+960-59.5+103+1,00418.2+50810,969-1000
'26/04/0919.719.819.619.8+0.09+0.481.215,6514,1823.743.27+7,214-25+158+7,34718.2-20310,461-2100.1
'26/04/0819.819.819.619.7+0.09+0.480.9617,3244,1814.143.62+315-4+744+1,05518.2+8411,025-5120.11
'26/04/0719.519.619.419.6+0.28+1.461.2214,1713,7493.782.93+6,685-1.75+141+6,82418.2-2310,941-26170.16
'26/04/0219.619.619.419.4-0.19-0.971.2110,9993,3513.282.26-2,046-27+87-1,98618.1-2210,964+1430.39
'26/04/0119.519.619.419.6+0.28+1.470.9813,9133,2924.232.87+6,2900+883+7,17418.1-94610,986+5420.38
'26/03/3119.319.519.219.3+0.05+0.251.2319,9054,4144.514.07+3,1850+284+3,46918.1-10611,932+5370.31
'26/03/3019.319.419.219.2-0.24-1.210.9719,4475,7953.363.97-8,789+17-445-9,21718+1,50512,038-21320.27
'26/03/2719.519.619.419.5-0.14-0.720.729,4603,4332.761.95-1,4020+43-1,35918.1-4310,533-1530.5
'26/03/2619.619.619.519.6+0.05+0.240.9714,7663,5074.213.06+3,2080+330+3,53818.1-5110,576-2540.51
'26/03/2519.619.619.419.6+0.19+0.981.2213,9383,1824.382.88+4,5520+563+5,11518.1-22210,627-6560.53
'26/03/2419.319.419.119.4+0.19+0.991.4814,3893,7393.852.93+1710-13.9+15718.1-3110,849+9620.57
'26/03/2319.219.319.119.2-0.19-0.980.9830,4707,7563.936.18-13,5660-798-14,36418.1+10810,880+16530.49
'26/03/2019.519.619.419.4-0.09-0.490.9719,5634,4164.434.02-4,224-223-145-4,59218.2+20010,7720370.34
'26/03/1919.619.619.419.5-0.19-0.960.9614,0555,1692.722.9-6,313+9+17-6,28718.2+5710,5720370.35
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
'26/03/1819.619.719.619.6+0.05+0.240.7210,9603,8822.822.28+966+77.8-372+67218.3-14710,5150370.35
'26/03/1719.519.619.519.6+0.14+0.730.7312,7443,3003.862.64-3,194+4,508+213+1,52718.3-1110,6620370.35
'26/03/1619.519.619.419.5000.7311,4953,7683.052.37-945+0.05-347-1,29218.3-9810,6730370.35
'26/03/1319.419.619.419.5001.4618,9324,7094.023.91-228-30-480-73818.3-2910,7710370.34
'26/03/1219.419.619.419.5-0.09-0.480.9716,1914,4523.643.34-4,076-9.25-357-4,44218.3-4310,8000370.34
'26/03/1119.419.719.419.6+0.24+1.221.7114,8013,5574.163.07+2,379-19.2-17.7+2,34218.3-1,14910,8430370.34
'26/03/1019.519.619.319.3+0.09+0.491.4715,9794,3913.643.28-3,5940+171-3,42318.3+911,992-1370.31
'26/03/0919.319.31919.2-0.38-1.931.4534,0179,1783.716.91-14,7280-1,582-16,30918.4+25011,9830380.32
'26/03/0619.419.619.419.6+0.09+0.481.2112,7253,6123.522.63+69.4-27-22.3+2018.5-32411,733-1380.32
'26/03/0519.819.819.419.5+0.09+0.491.9517,5474,6813.753.63-8,241-15-319-8,57518.5-11812,057+1390.32
'26/03/0419.819.819.419.4-0.57-2.842.3641,48912,7673.258.54-19,950-15-1,883-21,84818.6+1,15112,175-1380.31
'26/03/0319.72019.720+0.24+1.21.6720,7495,1254.054.37+3,7020-771+2,93118.7+13511,024-1390.35
'26/03/0220.220.219.719.7-0.66-3.242.3159,80316,3753.6512.6-43,513-61.9-137-43,71218.7+1,48910,889-7400.37
'26/02/2620.420.620.420.4-0.05-0.231.3941,2906,3606.498.95-709-1,801+541-1,96819.1+619,400+1470.5
'26/02/2520.720.720.420.4-0.24-1.141.3723,2058,3322.795.06+265-914+529-11919+2259,339-5460.49
'26/02/2420.620.720.420.7+0.24+1.151.8533,3228,2474.047.27+7,568-77.5+1,347+8,83719+1659,114+6510.56
'26/02/2319.820.619.820.4+0.85+4.344.162,90615,3804.0913.6+32,765-1,362-608+30,79619+328,949+11450.5
'26/02/1119.619.619.519.6+0.09+0.480.7319,8915,8813.384.13+6,608-27+831+7,41218.7-2028,917+4340.38
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
'26/02/1019.519.619.419.5+0.09+0.490.9719,9334,9614.024.12+9,408-35.3+212+9,58518.6-3009,1190300.33
'26/02/0919.519.519.419.4+0.05+0.240.7313,5194,4523.042.78+3,584-564+172+3,19218.5+1399,419-5300.32
'26/02/0619.319.419.219.4000.738,2632,8802.871.69+1,536+362-168+1,73018.5+389,280+5350.38
'26/02/0519.319.419.319.4+0.05+0.240.7311,0403,0573.612.26+4,276+459-345+4,39018.5-2419,2420300.32
'26/02/0419.219.519.219.3001.2216,6283,3724.933.4+1,904+288+43+2,23518.4-1219,4830300.32
'26/02/0319.119.419.119.3+0.28+1.491.4913,6862,9714.612.79+7,306+392-80+7,61818.4-1,1169,604+1300.31
'26/02/0219.319.31919-0.24-1.231.4722,4065,4034.154.52-4,315+1,029-435-3,72218.4+54610,720-2290.27
'26/01/3019.319.419.119.3-0.05-0.241.2224,1263,9156.164.91-3,0010-7-3,00818.4+10810,174-1310.3
'26/01/2919.319.419.219.3+0.05+0.250.9812,8173,5813.582.62+4,923-1,259-31.8+3,63218.4+3310,0660320.32
'26/01/2819.319.419.219.3000.7412,4193,4993.552.53+3,325-14.3+32+3,34218.4-11810,0330320.32
'26/01/2719.319.519.319.3000.9814,8344,4563.333.04+5,052-1,404+198+3,84618.4+4310,1510320.32
'26/01/2619.219.319.119.3+0.14+0.740.9912,9623,7563.452.63+3,020-41-17+2,96218.3-4510,108-3320.32
'26/01/2319.219.219.119.1000.7415,7133,8854.043.18-2,241-710+106-2,84518.3-3610,1530350.34
'26/01/2219.219.219.119.1+0.05+0.250.7415,7644,2273.733.2-4,335-45.7+164-4,21718.3-5510,1890350.34
'26/01/2119.319.319.119.1-0.28-1.461.2230,9069,0353.426.27-14,928-20.3-871-15,81918.4+65410,244-10350.34
'26/01/2019.319.419.219.4+0.09+0.490.7416,9614,0334.213.46-3,482-62.7-1,066-4,61118.5+1339,5900450.47
'26/01/1919.219.419.219.3+0.05+0.250.9816,1784,5043.593.3+1,180-226-266+68818.5-469,457-1450.48
'26/01/1619.319.319.219.2-0.05-0.250.4916,5403,8374.313.37-2,218-32.7+1.86-2,24918.5-349,503-3460.48
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
'26/01/1519.219.319.219.3+0.05+0.250.7410,9273,3733.242.23-2,293-132-113-2,53818.5-729,537-4490.51
'26/01/1419.419.419.219.2-0.05-0.250.9817,5564,8633.613.58-4,472-35-61-4,56818.5+1899,609-7530.55
'26/01/1319.419.419.219.3-0.14-0.730.9717,7584,9883.563.63-8,147-124-18-8,28918.6+369,420+7600.64
'26/01/1219.519.519.319.4+0.05+0.240.7314,4853,4394.212.97-2,510-24-80.7-2,61518.6-3819,3840530.56
'26/01/0919.419.519.319.4000.9816,0244,00443.28-3,611-52.9+14-3,65018.6+1,5529,7650530.54
'26/01/0819.419.519.319.4+0.05+0.240.9820,7584,4964.624.25-38.2-844-75-95818.7+1168,213-1530.65
'26/01/0719.419.519.319.3-0.05-0.241.2217,6824,1334.283.62-6,695-33.1-112-6,84018.7+1838,0970540.67
'26/01/0619.519.619.419.4+0.05+0.240.9816,6755,0113.333.43-1,031-56-51-1,13818.7-127,914-5540.68
'26/01/0519.419.619.319.3+0.05+0.251.4781,9917,95510.316.8+32,729-50,166+45.2-17,39218.8-1527,926+1590.74
'26/01/0219.319.619.219.3-0.05-0.241.7173,04212,4115.8915+34,790-51,019+561-15,66718.5+4278,078-1580.72
'25/12/3119.419.519.319.3000.7319,3223,0546.333.96+7,490-10,014-71-2,59518.2-567,6510590.77
'25/12/3019.419.519.319.3-0.05-0.240.9819,5657,1482.744.01+3,535-9,987-35-6,48718.1+657,7070590.77
'25/12/2919.619.619.319.4-0.19-0.971.6930,3567,3204.156.23-18,152-0.41+53.3-18,09918.1+607,642-3590.77
'25/12/2619.719.719.619.6-0.14-0.720.9610,7362,9733.612.23-2,133-4-156-2,29318.2+207,582-2620.82
'25/12/2419.819.919.619.7-0.14-0.711.1913,0483,6273.62.73-5,589-47.4+226-5,41018.3+187,5620640.85
'25/12/232020.119.819.8-0.14-0.711.4212,4143,7553.312.61-4,8730+231-4,64218.3+527,5440640.85
'25/12/2220.120.119.820+0.05+0.241.4217,0175,66833.6-109-9.44+451+33318.4+287,492+1640.85
'25/12/1919.619.919.619.9+0.33+1.691.9334,5056,3075.477.24+10,914+248+396+11,55818.4-1,2737,464+6630.84
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
'25/12/1819.619.719.519.6+0.05+0.241.2113,2623,6543.632.75-353-1+774+42018.3-1848,737+7570.65
'25/12/1719.519.819.419.6+0.09+0.492.1828,7326,5794.375.97+6,299-9.44-148+6,14218.3+1698,9210500.56
'25/12/1619.519.719.419.5-0.19-0.961.6823,1885,0754.574.78-7,603+2,590-666-5,67918.2+188,7520500.57
'25/12/1519.519.619.419.6+0.09+0.481.2119,3494,4784.324+1,319+1,702-17+3,00418.3-918,734+3500.57
'25/12/1219.519.619.419.6+0.14+0.730.9717,5063,5334.953.62+4,370+124+231+4,72418.2-188,825+1470.53
'25/12/1119.319.419.219.4+0.19+0.980.988,0232,7292.941.64+3,128-354-35+2,73818.2-1118,8430460.52
'25/12/1019.519.519.219.2-0.19-0.971.2214,7054,8783.013-1,656-684+204-2,13618.2-148,954+8460.51
'25/12/0919.419.619.319.4001.2212,5013,3593.722.57+2,401-1,629-3+76918.2+88,9680380.42
'25/12/0819.419.619.319.4-0.05-0.241.9428,7406,8554.195.92+7,100+1,437+257+8,79418.2+608,9600380.42
'25/12/0519.319.519.319.5+0.14+0.730.9812,7503,3823.772.62+5,730-146-345+5,23918.1+9448,900+3380.43
'25/12/0419.419.419.219.3000.988,6342,7033.191.76-753-241+145-84918.1+117,956-1350.44
'25/12/0319.419.419.219.3001.2210,1992,2784.482.08-1,662+533+239-89018.1+707,9450360.45
'25/12/0219.219.419.219.3+0.24+1.240.9912,1373,3293.652.48+5,574+265+174+6,01318.1-1297,875+1360.46
'25/12/011919.21919.1000.998,5822,0524.181.73-2,695+1,311-100-1,48418-858,0040350.44
'25/11/2819.319.41919.1-0.24-1.221.7116,9744,7363.583.44-5,073-609+652-5,03018-238,089-1350.43
'25/11/2719.219.419.119.3+0.09+0.491.2313,9353,3254.192.85-459+3,621-24+3,13818.1-2118,1120360.44
'25/11/2619.119.31919.2+0.19+0.991.2421,6274,3334.994.39-717+8,597-141+7,74018.2-3498,323-1360.43
'25/11/2519.119.118.919+0.09+0.51.2528,0255,1365.465.64-13,525+12,409+12-1,10418.2-1968,6720370.43
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
'25/11/241919.318.918.9+0.09+0.51.7593,1498,32411.218.7-13,765+12,399+1,122-24418.3-348,8680370.42
'25/11/2118.919.218.818.8-0.09-0.51.7540,1026,6416.048.04-2,666+9,254+1,197+7,78518.4-1878,902-43370.42
'25/11/2018.919.118.818.9+0.24+1.261.5226,0034,6525.595.22-2,299+9,387+891+7,97918.4-1,6619,089+44800.88
'25/11/1918.918.918.718.7-0.09-0.51.5137,0719,3923.957.37-19,263+9,867-1,810-11,20618.4+68810,750+1360.33
'25/11/18191918.718.8-0.24-1.241.4938,3579,7423.947.66-23,401+10,171-497-13,72718.6-89210,062+2350.35
'25/11/1719.319.318.919-0.19-0.981.7220,6897,0802.924.17-8,262+348-503-8,41818.8+4110,9540330.3