≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2889 國票金 (還原股價) / K線圖(日)

2889 國票金

日期: 11/10權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.816.15-0.35-2.17%2.79%16.0516.1515.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,5471.84億3,7833.05張/筆15.91.2112.950.07
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)
5,8209,389萬1,9153.04張/筆16.13+0.3 (+1.89%)

連續漲跌: 首日下跌  ( -0.35元 / -2.17%)

財報評分: 最新52分 / 平均57分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 代子公司國票證券投資顧問(股)公司公告第十屆董事會第十四次會議(代行使股東會職權)通過公司章程修訂 (公告訊息 11/10 13:52)

• 國票金前10月獲利翻倍EPS 1.03元 票券、證券雙引擎亮眼 (Anue鉅亨 11/06 19:18)

• 國票金2026年10月份自結盈餘 (公告訊息 11/06 13:49)

• 代子公司國際票券金融股份有限公司公告發言人異動 (公告訊息 10/30 14:15)

• 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)

• 代子公司國際票券金融股份有限公司公告內部稽核主管異動 (公告訊息 10/27 18:37)

• 代子公司國際票券金融股份有限公司公告資訊安全長異動 (公告訊息 10/27 18:37)

• 代子公司國際票券金融股份有限公司公告公司治理主管異動 (公告訊息 10/27 18:36)

• 代子公司國際票券金融股份有限公司公告其董事會通過對財團法人國票社會福利慈善基金會之捐贈案 (公告訊息 10/27 18:35)

• 〈國票金法說〉薪酬改革11月全面實施 樂天銀與實體銀並存「非不可能」 (Anue鉅亨 10/19 17:32)

• 〈國票金法說〉證券成金雞母！前3季狂賺近37億元 精準置換債券迎戰美升息 (Anue鉅亨 10/19 17:19)

• 國票金前3季獲利暴增116%！　總座曝併購「各方案評估中」 (ETtoday新聞雲 10/19 15:17)

• 13家金控前3季海賺6318億年增近5成　富邦穩坐獲利王 (ETtoday新聞雲 10/15 17:12)

• 10金控前3季獲利3674億　4家年增翻倍 (ETtoday新聞雲 10/14 19:59)

• 2金控刷天價！「莊家概念股」元大金市值破兆　華南金創高後翻黑 (ETtoday新聞雲 10/14 12:11)

• 國票金前3季賺37億元年增116% EPS突破1元 證券獲利再創新高 (Anue鉅亨 10/07 14:51)

• 國票金2026年9月份自結盈餘 (公告訊息 10/07 13:58)

• 國票金自辦說明會，說明公司營運概況 (公告訊息 10/05 13:53)

• 代子公司樂天國際商業銀行公告發言人異動 (公告訊息 10/02 14:52)

• 代子公司樂天國際商業銀行公告董事會選舉新任董事長 (公告訊息 10/02 14:52)

• 代子公司樂天國際商業銀行公告法人董事改派代表人 (公告訊息 10/01 16:57)

• 代子公司國票綜合證券公告法人董事改派代表人 (公告訊息 10/01 16:56)

• 國票金薪酬改革！「三巨頭」薪資比照公股天花板 基層循軍公教調薪 (Anue鉅亨 10/01 10:23)

• (更正)公告國票金獨立董事對第九屆董事會第五次會議討論事項第四案表示保留意見 (公告訊息 09/30 17:18)

• 國票金獨立董事對第九屆董事會第五次會議討論事項第四案表示保留意見 (公告訊息 09/30 16:53)

• 純網銀高層洗牌！樂天銀行董座請辭回任票券　將來銀行前總座暫代 (ETtoday新聞雲 09/29 16:23)

• 代子公司樂天國際商業銀行公告董事長辭任 (公告訊息 09/29 14:58)

• 代子公司樂天國際商業銀行公告財務主管異動 (公告訊息 09/29 14:56)

• 代子公司樂天國際商業銀行公告公司治理主管異動 (公告訊息 09/29 14:54)

• 代子公司國票證券公告認購子公司國票期貨之現金增資發行普通股 (公告訊息 09/18 16:04)

• 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)

• 外資砍台股179億！中鋼賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/16 17:51)

• 代子公司國票創業投資股份有限公司公告其第八屆董事會第二次會議(代行股東會職權)通過解除第八屆董事競業禁止案 (公告訊息 09/16 15:19)

• 代子公司國票創業投資股份有限公司公告總經理異動案 (公告訊息 09/16 15:19)

• 13家金控前8月狂賺5789億元創新高！富邦金重返三冠王 5家賺贏去年 (Anue鉅亨 09/15 19:12)

• 代子公司國票期貨股份有限公司公告2026年第一次股東臨時會重要決議事項 (公告訊息 09/15 14:55)

• 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)

• 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)

• 代子公司國票綜合證券公告 2025年度股東會年報補充揭露(更正事實發生日) (公告訊息 09/09 09:08)

• 代子公司國票綜合證券公告2025年度股東會年報補充揭露 (公告訊息 09/08 13:50)

• 證券、票券兩頭賺！國票金8月獲利回神 前8月大賺33億元創同期高 (Anue鉅亨 09/07 15:10)

• 國票金2026年8月份自結盈餘 (公告訊息 09/07 13:37)

• 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)

• 代子公司國票綜合證券公告與聯貸銀行團簽訂聯合授信合約 (公告訊息 09/03 16:07)

• 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)

• 代子公司國票期貨股份有限公司公告2025年度股票股利配發基準日 (公告訊息 09/02 13:51)

• 代子公司國際票券金融(股)公司公告第一屆審計委員會成員 (公告訊息 08/31 15:55)

• 代子公司國際票券金融(股)公司公告總經理續委任案 (公告訊息 08/31 15:54)

• 代子公司國際票券金融(股)公司公告董事會選舉董事長 (公告訊息 08/31 15:54)

• 代子公司國票創業投資(股)公司公告董事會選舉董事長 (公告訊息 08/28 16:10)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2889 國票金 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共9,142日｜股價已還原
成交價: 15.8元 (-0.35元/ -2.17%)成交張數: 1.15萬張成交金額: 1.84億元
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621高
近45日新低
首日下跌
(-0.35元/ -2.17%)
第1511高
近2日新高
第1676高
近2日新高

* 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
15.8元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價16.416.61716.514.614.215.413.49.7812.34.44.913.3215.9
漲跌價-0.6-0.8-1.25-0.7+1.21+1.59+0.39+2.44+6.02+3.52+11.4+10.9+12.5-0.09
漲跌幅-3.66%-4.82%-7.33%-4.24%+8.29%+11.2%+2.56%+18.3%+61.5%+28.7%+259%+222%+376%-0.54%
振幅6.1%9.04%11.1%11.5%20.3%25.6%22.4%50.1%82.4%65.9%305%290%482%21.7%
成交張數3.19萬4.46萬7.97萬15.5萬69萬110萬168萬411萬635萬888萬1,396萬1,678萬2,776萬147萬
成交金額5.05億7.15億13.1億25.8億113億175億270億626億956億1,294億1,905億2,159億3,355億235億
週轉率0.87%1.22%2.17%4.23%18.8%30%45.9%112%173%242%381%458%757%40%

* 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
'26/11/101616.215.715.8-0.35-2.172.7911,5473,7833.051.84-7,8660-166-8,03211.5+582,431-28220.9
'26/11/091616.415.816.2+0.3+1.893.155,8201,9153.040.94-2730-231-50411.7+692,3730502.11
'26/11/06161615.415.8-0.55-3.354.2714,5373,7903.842.28-3,801+3-76-3,87411.7+862,304-8502.17
'26/11/0516.616.816.416.4-0.15-0.913.025,5511,7253.220.92-8940+78-81611.8+272,218+1582.61
'26/11/0416.616.816.416.6-0.05-0.32.417,1032,2883.11.17-56.5+2-20-74.511.8+232,191+1572.6
'26/11/0316.81716.616.6-0.25-1.482.086,6292,4702.681.11+9180+83+1,00111.8-732,1680562.58
'26/11/0217.117.116.816.8-0.3-1.751.755,9601,9613.041.01-2,4400+62.8-2,37711.8+212,241-3562.5
'26/10/3017.117.216.917.2-0.05-0.291.458,5302,5843.31.45+8830+4+88711.9-1412,220+3592.66
'26/10/2917.117.21717.2+0.1+0.581.178,9642,6113.431.54+5,59800+5,59811.9-592,3610562.37
'26/10/281717.21717.1+0.05+0.290.885,0321,6103.130.86+2,3940+10+2,40411.7-292,420-1562.31
'26/10/2717.117.11717+0.1+0.590.885,6591,7173.30.96-1250+11-11411.6-272,4490572.33
'26/10/221717.116.917+0.05+0.31.185,5922,2462.490.95+3,506+174-4.02+3,67611.6-42,4760572.3
'26/10/211717.216.816.9-0.05-0.291.777,0062,2783.081.19+433+764+17+1,21411.6-642,4800572.3
'26/10/2016.817.116.817+0.15+0.892.0810,9504,0072.731.85-2,435+3,069-100+53411.5-172,5440572.24
'26/10/1916.916.916.816.8-0.15-0.880.883,4591,8181.90.58-717+26-39.9-73111.6-1412,561+1572.23
'26/10/1616.817.216.817+0.15+0.892.6811,6933,4833.362+6,5290-112+6,41811.6-1052,7020562.07
'26/10/1516.81716.816.8001.1910,3312,9933.451.74+7,1290+13.5+7,14211.4-1292,8070562
'26/10/1416.81716.716.8001.494,9702,5551.950.83-28.60-3-31.611.2+22,9360561.91
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
'26/10/1316.41716.416.8+0.25+1.513.3210,1743,6972.751.7+6,5470-31+6,51611.2-2552,934+2561.91
'26/10/1216.516.616.416.6+0.05+0.31.525,3952,1342.530.89-6390-4-64311.1-303,1890541.69
'26/10/0816.416.616.416.5+0.2+1.231.235,5212,7282.020.91+2,3210-1.05+2,32011.1+303,219+2541.68
'26/10/0716.216.416.216.3+0.1+0.621.233,0921,2402.490.5+8250-136+68911+623,1890521.63
'26/10/061616.31616.2+0.2+1.251.883,4791,3592.560.56+89600+89611-653,1270521.66
'26/10/0516.216.215.916-0.1-0.621.5511,2873,3393.381.81-5,7150-140-5,85511+1033,192+2521.63
'26/10/0216.216.21616.1-0.05-0.311.245,8752,2282.640.95-2,4360-215-2,65111.2+193,0890501.62
'26/10/0116.516.61616.2-0.35-2.123.0311,1644,0792.741.81-5,9010-0.54-5,90211.2-9773,0700501.63
'26/09/3016.516.616.416.5+0.1+0.611.226,7081,8003.731.11+5690-95+47411.4-964,0470501.24
'26/09/2916.616.616.416.4-0.15-0.911.219,7712,6293.721.61-3,6310+0.04-3,63111.4+764,143-10501.21
'26/09/2416.816.816.516.6-0.25-1.492.089,5293,6692.61.58-4,870-3-59.4-4,93211.5+484,067-1601.48
'26/09/2316.816.816.616.8-0.05-0.31.198,0812,6533.051.35+1,2500-10.6+1,23911.6-664,019+9611.52
'26/09/2216.91716.816.8-0.05-0.30.895,9352,0312.921-63000-63011.6-714,0850521.27
'26/09/2117.117.116.816.9-0.25-1.462.0410,6653,3723.161.8-4260+14.1-41211.6-924,156+1521.25
'26/09/1817.417.516.917.2-0.15-0.873.4719,9155,1563.863.4-7,9040+363-7,54111.6+374,2480511.2
'26/09/1717.317.41717.3002.3115,7744,1913.762.72-1,5650+15.3-1,55011.9+714,2110511.21
'26/09/1616.917.416.817.3+0.45+2.673.2619,0574,2304.513.26+9,67000+9,67011.9-314,140-1511.23
'26/09/1517.117.116.616.8-0.2-1.172.6412,9583,4583.752.17-5,8610+100-5,76111.7+1,3164,171+2521.25
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
'26/09/1416.71716.617+0.3+1.792.9917,1393,7964.522.89+8,1920+109+8,30111.8+182,8550501.75
'26/09/1116.416.816.216.8+0.2+1.213.0217,4033,7034.72.87+8,4430+9.91+8,45311.6-1682,8370501.76
'26/09/1016.616.816.416.6-0.15-0.92.113,1723,2184.092.18-4,6160-22-4,63811.4+873,0050501.66
'26/09/0916.616.816.516.7+0.1+0.61.5114,8812,8915.152.48+5,7490-46+5,70311.5-9922,9180501.71
'26/09/0816.416.716.416.6+0.15+0.912.1312,6413,0864.12.09+5,0030-71+4,93211.3+983,9100501.28
'26/09/0716.616.716.416.4-0.15-0.92.1115,6333,8514.062.58-1,1630+67.9-1,09511.2+1453,812-1501.31
'26/09/0416.616.816.416.6+0.15+0.912.4320,6494,8774.233.42+6,7220+22.8+6,74511.3-4223,6670511.39
'26/09/031616.81616.4+0.45+2.81544,3187,1376.217.21+20,4120+132+20,54411.1+1,0694,089+20511.25
'26/09/0215.616.215.616+0.35+2.243.5122,6674,2175.383.61+11,0920+27+11,11910.6+133,020+31311.03
'26/09/0115.415.715.415.6+0.35+2.292.2919,3614,3294.473.01+9760-42.4+93410.2-3493,007000
'26/08/3115.315.415.215.3+0.05+0.311.5729,1044,6806.224.63+8,1440-22.3+8,12210.2+4803,356000
'26/08/2815.515.515.215.3-0.29-1.852.4724,7606,6233.743.96-3,7270+46.4-3,68110+4272,876000
'26/08/2715.215.715.115.5+0.43+2.864.1336,3095,8046.265.83+19,0290-15+19,01410.2-3642,449-100
'26/08/2615.115.31515.1+0.14+0.962.2422,8224,2495.373.6+1,0950+98+1,1939.65+722,813010.04
'26/08/2515.115.114.915-0.05-0.320.964,3321,4333.020.68-920+6-869.53+352,741-210.04
'26/08/2415.115.21515-0.1-0.631.273,9851,2423.210.62-3050+2-3039.53+262,706030.11
'26/08/211515.21515.1+0.1+0.641.286,2431,4594.280.98+4,7470+23+4,7709.54-12,680-130.11
'26/08/2014.915.114.915+0.1+0.640.964,3341,7562.470.68+1,1320+15+1,1479.41-602,681040.15
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
'26/08/1914.91514.814.9-0.05-0.320.9614,9561,6858.882.35-9410-89.8-1,0319.38+1082,741040.15
'26/08/181515.114.915-0.05-0.320.964,2301,3713.090.66+1,80400+1,8049.41-162,633040.15
'26/08/1715.115.114.915-0.1-0.631.274,0781,5102.70.64-7240+22.7-7019.39-662,649040.15
'26/08/1414.915.114.915.1+0.19+1.291.617,8822,2073.571.23+2,8860+37.9+2,9249.51-1352,715+140.15
'26/08/1314.714.914.714.9+0.34+2.31.6411,4072,6604.291.76+3,825-2,006+91.3+1,9109.44+1282,850030.11
'26/08/1214.614.714.514.6000.994,3341,6242.670.66-1,2280-13.3-1,2419.34+22,722030.11
'26/08/1114.714.714.614.6-0.14-0.980.653,7221,6532.250.57-1,972-21.4-1.6-1,9959.37-812,720030.11
'26/08/1014.714.814.614.7+0.05+0.331.313,7091,4892.490.57-579+1+2.72-5769.43-122,801030.11
'26/08/0714.614.714.614.7000.653,3821,4372.350.52+4740+74+5489.43-302,813030.11
'26/08/0614.714.814.614.7-0.05-0.331.35,8302,1652.690.89-3,3840+141-3,2439.42+12,843-1430.11
'26/08/0514.814.814.714.7-0.05-0.320.653,3221,1542.880.51+690+133+2029.53+102,8420170.6
'26/08/0414.814.914.614.8-0.14-0.961.618,1432,6823.041.25-4,9140-351-5,2659.52+1232,832-2170.6
'26/08/03151514.714.9-0.05-0.321.927,9602,6972.951.23-2,9840-189-3,1739.65+302,709-20190.7
'26/07/311515.21515-0.05-0.321.2812,6213,8203.31.98+4,4310-217+4,2149.71-42,679+8391.46
'26/07/3014.815.114.715+0.24+1.622.68,9092,4303.671.39+5,631+3+26+5,6609.57-362,6830311.16
'26/07/29151514.514.8-0.19-1.282.888,3383,2292.581.28-1,3770+114-1,2639.39+1122,719+3311.14
'26/07/28151514.915-0.1-0.640.645,4782,0272.70.85-561+5+73.4-4839.41-432,607+1281.07
'26/07/2715.115.114.915.1-0.05-0.321.273,9981,4102.840.63+131+2+53+1869.4+182,6500271.02
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
'26/07/241515.114.915.1+0.1+0.641.66,0521,6293.720.95+3,6690+46+3,7159.39+52,632+6271.03
'26/07/2315.115.214.915-0.05-0.321.593,9091,7462.240.61-1,0360+41-9959.29+1192,627+1210.8
'26/07/2215.115.21515.1-0.1-0.631.276,9592,1443.251.09-2,409-8-124-2,5419.33+842,508-4200.8
'26/07/2115.115.31515.2+0.1+0.641.596,2601,6883.710.99+2,4710-41+2,4309.39+582,4240240.99
'26/07/2015.115.214.915.1001.595,4582,0792.630.85-3750+132-2439.32+12,366+21241.01
'26/07/1715.215.21515.1-0.14-0.951.587,6692,3353.281.21+1,066-62+21+1,0259.33+1122,365+130.13
'26/07/1615.215.215.115.2+0.05+0.320.632,9181,2362.360.46+2840+52+3369.28-132,253020.09
'26/07/1515.215.315.115.2+0.1+0.641.273,9891,2943.080.63+968-37-37+8949.3102,266020.09
'26/07/1415.315.314.915.1-0.14-0.952.8410,2642,9553.471.61-2,278+2,006+131-1419.36-692,266020.09
'26/07/1315.315.515.115.2+0.05+0.322.5311,8842,6344.511.89+3770+63+4409.42-422,335020.09
'26/07/0915.115.31515.2+0.1+0.641.9124,6482,8188.753.88+4,3770-6.03+4,3719.39-152,377020.08
'26/07/0814.915.314.915.1+0.38+2.612.9424,2964,9814.883.82+8,2200+72+8,2929.24+3682,392020.08
'26/07/0714.514.714.514.7+0.1+0.661.328,9192,0504.351.36+4,9280+44+4,9729.04-152,024020.1
'26/07/0614.414.614.414.6+0.19+1.331.678,3571,6954.931.27+4,79400+4,7948.9-262,039020.1
'26/07/0314.214.414.214.4+0.19+1.351.695,4931,3224.160.82+2,6820-30+2,6528.77+2742,065+120.1
'26/07/0214.314.314.214.2-0.05-0.341.012,7481,1982.290.41-78000-7808.71+11,791010.06
'26/07/0114.314.414.214.3001.353,7821,3292.850.56-1,9520-14.1-1,9668.73+271,790010.06
'26/06/3014.214.314.214.3+0.05+0.341.014,7021,3443.50.7-1,1930-11-1,2048.78+241,763010.06
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
'26/06/2914.314.414.214.2001.353,9791,4972.660.59-1,529+5+12-1,5128.81-471,739010.06
'26/06/2614.314.414.214.2-0.19-1.331.3312,4742,0246.161.86+3440-22+3228.86-491,786010.06
'26/06/2514.414.414.414.4+0.05+0.330.675,8071,3934.170.87+1,3040+32+1,3368.85+1231,835010.05
'26/06/2414.414.414.214.4-0.05-0.331.335,4352,1312.550.81-1,2640-4.88-1,2698.8-3971,712010.06
'26/06/2314.414.514.314.4-0.05-0.331.337,7992,2483.471.17+2,3680+8+2,3768.82-4262,109010.05
'26/06/2214.714.714.414.4-0.19-1.311.978,1162,5183.221.23-2,3190-4-2,3238.74+952,535010.04
'26/06/1814.614.714.514.6+0.05+0.331.327,2061,9943.611.1-3680+30-3388.84+402,440010.04
'26/06/1714.514.814.414.6+0.1+0.662.3212,5582,7324.61.92+2,172-6-22+2,1448.84+2192,400010.04
'26/06/1614.414.614.414.5+0.05+0.331.339,1572,1834.191.38+4,9330-1+4,9328.78-372,181010.05
'26/06/1514.514.614.414.4+0.05+0.331.678,0342,1943.661.21-1,0820+41-1,0418.64-152,218010.05
'26/06/1214.414.514.314.4+0.05+0.331.678,1391,9894.091.22+1,4130-8+1,4058.65+1052,233010.04
'26/06/1114.514.514.314.4-0.1-0.661.665,7101,8673.060.85-3040+97-2078.61+2622,128010.05
'26/06/1014.414.614.414.4+0.05+0.331.679,0372,4253.731.36+2,7920-7+2,7858.61-1061,866010.05
'26/06/0914.114.514.114.4+0.29+2.043.067,5472,6912.81.13+2,7810-77+2,7048.54-6801,972010.05
'26/06/081414.31414.1-0.34-2.332.338,2702,2873.621.22-1,8490-17.4-1,8668.46+2302,652+110.04
'26/06/0514.514.614.314.4-0.1-0.661.985,9751,9763.020.9-6570-59-7168.51+5092,422000
'26/06/0414.514.614.414.5001.655,6702,0802.730.86+2500-141+1098.52+711,913000
'26/06/0314.214.614.114.5+0.38+2.713.739,9163,2313.071.49+2,257-6-1+2,2508.51+1711,842000
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
'26/06/0214.114.213.914.2002.035,2032,2312.330.76+2.58-6-150-1538.46+291,671-400
'26/06/0114.114.21414.2+0.05+0.341.364,5411,9862.290.67+2,1580+5+2,1638.46-331,642040.24
'26/05/291414.11414.1+0.1+0.681.032,9341,4282.050.43+4740+9+4838.46-331,675040.24
'26/05/281414.113.914+0.05+0.341.373,7061,3932.660.54-1,4360-5-1,4428.44+81,708040.23
'26/05/271414.113.914-0.05-0.341.373,0751,3132.340.45+1740+65+2398.47+91,700-140.24
'26/05/261414.113.914+0.05+0.341.372,2341,11920.33+890-17+728.46-31,691050.3
'26/05/2514.114.113.914-0.1-0.681.372,3731,2821.850.35-8050+22.6-7828.46+161,694050.3
'26/05/2214.114.31414.1-0.1-0.681.691,8921,0891.740.28+24.3-5+54+73.38.48-301,678050.3
'26/05/2114.114.21414.2+0.05+0.341.362,0791,1711.780.3+3320-68.3+2648.47-721,708+150.29
'26/05/2014.114.113.914.1+0.05+0.341.372,1419672.210.31-4190-59.5-4798.46+131,780040.22
'26/05/191414.113.914.1+0.1+0.691.372,3591,0142.330.34+1,1480+57.6+1,2068.47-111,767040.23
'26/05/181414.113.914001.371,9069272.060.28+1830-26+1578.45+61,778040.22
'26/05/1513.91413.914-0.05-0.341.033,3041,5102.190.48-686-5-4-6958.45+251,772-240.23
'26/05/1414.114.313.914-0.05-0.342.393,6211,8641.940.53-1,522-4-102-1,6288.46+131,747060.34
'26/05/1314.214.21414.1-0.14-1.011.692,0681,1961.730.3-5240-11.6-5368.5+31,734060.35
'26/05/1214.214.31414.2+0.05+0.341.693,7931,5102.510.56-1,219-11-99-1,3298.51-31,731060.35
'26/05/1114.114.31414.2+0.1+0.681.714,5861,8412.490.68+19.40+36.2+55.68.54+221,734060.35
'26/05/0814.114.113.914.1+0.1+0.691.032,1121,0512.010.31-1380+60-77.98.54+621,712060.35
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
'26/05/071414.11414000.692,7111,1602.340.4+1010-14+86.68.55-101,650060.36
'26/05/061414.113.914+0.05+0.341.382,4891,2701.960.36-2440-28-2728.57+1021,660060.36
'26/05/05141413.913.9-0.1-0.681.032,6271,4411.820.38-1,027-2-1-1,0308.58-121,558060.39
'26/05/0413.91413.814+0.1+0.691.383,0632,2001.390.44-1,1150-3.42-1,1188.62+311,570060.38
'26/04/3014.214.213.913.9-0.24-1.691.694,3412,6471.640.63-2,8890+19-2,8708.63+111,539060.39
'26/04/2914.314.314.114.2+0.05+0.341.362,1001,3901.510.31-153-1+6-1488.72-241,528060.39
'26/04/2813.914.113.914.1+0.24+1.731.732,9361,2762.30.43+1,093-5-60+1,0288.76+21,552-260.39
'26/04/271414.213.813.9-0.14-1.032.748,6956,0701.431.26+2,331-5-34+2,2928.73+461,550+180.52
'26/04/2414.314.31414-0.24-1.681.683,4953,6550.960.51-1,730-6-1-1,7378.66+1691,504+570.47
'26/04/2314.414.414.114.3-0.1-0.672.014,9475,3870.920.73-3,3040-127-3,4318.69+1381,335-320.15
'26/04/2214.514.514.414.4-0.14-0.990.994,4873,2031.40.67-1,237-14-55-1,3068.79+221,197-150.42
'26/04/2114.614.614.414.5-0.14-0.981.644,2562,2571.890.64-9970+10-9878.82+531,175060.51
'26/04/2014.614.614.414.6+0.05+0.331.322,3291,3691.70.35-1200+37-838.71+21,122-560.53
'26/04/1714.914.914.614.6-0.24-1.621.943,3892,4781.370.52-1,266-4+60-1,2108.71+371,1200110.98
'26/04/1614.714.914.614.8+0.14+0.981.962,9201,3862.110.45+1,2640+63+1,3278.77+311,0830111.02
'26/04/1514.614.814.614.7+0.05+0.331.312,0581,2951.590.32+507-8+7+5068.74-11,0520111.05
'26/04/1414.614.814.614.6+0.05+0.331.322,0952,9980.70.32-510+56.2+5.178.72+111,0530111.04
'26/04/1314.714.814.514.6-0.14-0.981.632,9892,3481.270.46+248-1-46+2018.71+101,0420111.06
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
'26/04/1014.714.814.614.7+0.1+0.660.981,6691,1061.510.26-3920+17-3758.7+21,0320111.07
'26/04/0914.914.914.614.6-0.1-0.651.631,7051,4171.20.26-171-4-55-2308.7+81,0300111.07
'26/04/0814.714.914.714.7+0.14+0.991.322,3591,5451.530.36-4300+314-1168.7-31,0210111.08
'26/04/0714.414.614.414.6+0.24+1.672.011,9871,5061.320.3+2270+4+2318.71+11,024-1111.07
'26/04/0214.414.514.414.4-0.05-0.331.331,9971,2001.660.3-803-1-5.78-8108.7-151,023+1121.17
'26/04/0114.614.614.414.4+0.1+0.671.682,4271,4451.680.37-1,6760+281-1,3958.72+91,038+5111.06
'26/03/3114.414.414.314.3-0.14-113,4062,8911.180.51-2,3370+40-2,2978.97-111,029-160.58
'26/03/3014.614.714.414.4-0.48-3.221.935,9155,5051.070.9-3,7580-161-3,9199.03+1201,040+770.67
'26/03/2715.315.514.914.9-0.67-4.3146,3638,0090.791-4,5090+34.9-4,4749.04-85920000
'26/03/2616.616.615.515.6-1.01-6.076.367,3799,8020.751.21-3,7320+38.9-3,6939.15-5461,005000
'26/03/2516.316.716.216.6+0.34+2.062.9516,3854,0664.032.75+1,5780+99+1,6779.24+7721,551000
'26/03/2416.116.415.816.3+0.24+1.53.296,7812,3942.831.14-1,3200-15.9-1,3369.19+160779-2100
'26/03/2315.716.115.616+0.14+0.913.029,0212,5883.491.5-3890-747-1,1369.22-151619-5213.39
'26/03/2015.415.915.415.9+0.48+3.123.434,2341,7242.460.69-1,346+17.2-67.9-1,3979.23-3770+20263.38
'26/03/1915.515.615.415.4-0.14-0.931.543,7971,89520.61-1,8810+15-1,8669.26+17773060.78
'26/03/1815.815.815.515.5-0.05-0.311.542,1051,2941.630.34-9030+66-8379.33+8756060.79
'26/03/1715.815.915.615.6-0.34-2.112.114,1392,6511.560.68-1,072-1,812+107-2,7779.35-6748060.8
'26/03/1615.91615.715.9+0.29+1.841.532,4161,8151.330.4+512-26-79+4079.38+4754-160.8
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
'26/03/1315.81615.615.6-0.24-1.512.115,2202,7701.880.86-3,466-10-141-3,6179.38+6750070.93
'26/03/1215.51615.515.9+0.29+1.853.085,2542,4092.180.87+958-403-106+4509.47-13744070.94
'26/03/1115.315.615.315.6+0.29+1.882.193,0521,1682.610.49+19-6-21-89.47+7757070.92
'26/03/1015.315.415.115.3+0.24+1.591.913,5691,6312.190.57-1560-74.2-2309.48+2750070.93
'26/03/091515.214.515.1-0.14-0.954.15,7783,5421.630.9-1,469-10-451-1,9309.48-30748070.94
'26/03/0615.515.515.115.2-0.34-2.162.477,2226,7991.061.15-4,257-5-1-4,2639.5+38778070.9
'26/03/0515.715.915.515.5-0.05-0.312.774,0203,1981.260.65-1,2830-121-1,4049.59-4740070.95
'26/03/0415.91615.615.6-0.43-2.692.45,4782,5422.150.9-1,052-20-365-1,4379.65-8744070.94
'26/03/0315.916.115.916001.52,2601,1821.910.38+590-290-2319.67-6752070.93
'26/03/0216.316.315.916-0.24-1.472.063,2772,2301.470.55-1,616-1+87-1,5309.67+15758070.92
'26/02/2615.916.415.916.3+0.34+2.113.316,3562,2922.771.07+1,466-1+13+1,4789.7+31743070.94
'26/02/2516.616.615.915.9-0.77-4.64.029,64410,3020.941.62-5,2150+102-5,1139.66+25712070.98
'26/02/2416.916.916.616.7-0.19-1.142.275,7172,0152.841-1,1800+141-1,0399.8+5687-271.02
'26/02/2316.617.116.616.9+0.38+2.333.214,5725,0252.92.56+6,186-15-78.3+6,0939.82+21682+291.32
'26/02/1116.416.616.416.5+0.14+0.881.4710,4943,5592.951.81+5,1930+246+5,4399.64+6661071.06
'26/02/101616.41616.4+0.38+2.42.48,3603,7042.261.42+5,362-11+48+5,3999.49-34655071.07
'26/02/0915.916.115.916+0.14+0.911.524,8871,6732.920.82+1,903-10+49+1,9429.37+39689071.02
'26/02/0615.715.915.615.8001.821,7108282.070.28-319-4-44-3679.32-1650071.08
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
'26/02/0515.71615.715.8+0.1+0.611.524,6321,1853.910.77+2,2770-230+2,0479.32-5651071.08
'26/02/0415.715.915.715.7+0.05+0.311.223,6208224.40.6+1,126-1+25+1,1509.26-28656071.07
'26/02/0315.715.815.615.7-0.05-0.31.224,4561,1613.840.73-788-4-7-7999.23-1684071.02
'26/02/02161615.615.7-0.29-1.82.694,7311,3543.490.78+3370+125+4629.26+2685071.02
'26/01/3015.916.215.916-0.05-0.31.794,2031,5702.680.7+1,350-2+44+1,3929.25-22683071.02
'26/01/2915.816.115.816.1+0.19+1.211.813,8871,4512.680.65+2,607-1+16.1+2,6239.21-175705070.99
'26/01/2815.815.915.715.9+0.1+0.610.912,2609302.430.37-116-3+7-1129.14+5880070.8
'26/01/271616.115.815.8-0.24-1.51.84,1781,7582.380.69-1,7280+36.9-1,6919.14-61875-270.8
'26/01/26161615.916+0.05+0.30.62,5351,0302.460.42+5160+3+5199.18+53936090.96
'26/01/2315.91615.816+0.1+0.60.912,2839262.470.38-162-21+58-1259.17-8883091.02
'26/01/2215.916.115.815.9+0.05+0.31.522,5461,0012.540.42+95.40-13+82.49.18+9891091.01
'26/01/2115.61615.515.8+0.19+1.233.373,9841,8182.190.65-69.1-10-35-1149.17+9882091.02
'26/01/2015.715.815.515.6-0.05-0.311.533,4671,7112.030.57-1,569-9-109-1,6879.21+12873091.03
'26/01/1916.216.215.715.7-0.53-3.253.257,1294,5761.561.18-4,782-2-74-4,8589.26+73861-291.05
'26/01/1616.316.416.216.2-0.05-0.291.183,0821,0702.880.52-1,187-180-1,2059.39-77880111.4
'26/01/1516.316.41616.3002.365,1571,5933.240.87-445-8-10-4639.43-77950111.38
'26/01/1416.416.416.216.3-0.1-0.591.174,6401,4473.210.79-1,050-6-27-1,0839.42-1188020111.37
'26/01/1316.316.516.216.4+0.05+0.291.475,5962,5742.170.95+1,604-34-156+1,4149.44-789200111.2
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
'26/01/1216.116.316.116.3+0.24+1.491.495,2371,9032.750.88+3,071-4-1+3,0669.39-109980111.1
'26/01/0916.116.21616.1+0.05+0.30.94,4111,2503.530.74+828-18-18+7929.33-291,0080111.09
'26/01/0815.916.215.916+0.14+0.912.115,9731,4644.081+2,904-13+7.97+2,8999.31-1951,037+1111.06
'26/01/0715.715.915.715.9+0.24+1.531.533,4141,3172.590.56+1,1580+0+1,1589.23-991,232+1100.81
'26/01/0615.61615.615.6+0.1+0.622.164,1511,2403.350.68+1,691-18-6+1,6679.2-321,331090.68
'26/01/0515.515.615.415.5+0.1+0.621.554,6631,4013.330.75+6000+16+6169.16+2131,363090.66
'26/01/0215.915.915.515.5-0.43-2.722.724,8992,8851.70.79-3,355-15-261-3,6309.14+831,150090.78
'25/12/3115.715.915.515.9+0.14+0.912.747,8192,0223.871.27-4,502-34-10-4,5469.21+111,067090.84
'25/12/3015.615.715.615.7+0.1+0.610.921,7835813.070.29+372-100+3629.33-11,056090.85
'25/12/2915.515.715.515.6+0.1+0.621.232,5806583.920.42+97-10+67.2+1549.3+31,057090.85
'25/12/2615.515.615.515.5000.622,7246184.410.44-687-4-4-6959.29+11,054090.85
'25/12/2415.815.815.515.5-0.24-1.521.524,7981,2813.750.78-2,937-7+1-2,9439.33-121,053090.85
'25/12/2315.91615.815.8-0.1-0.61.213,9285936.620.65-5050+3-5029.4101,065090.85
'25/12/2215.81615.815.9+0.05+0.31.212,7601,1162.470.46-251-4+63-1929.44+91,065090.85
'25/12/1915.715.915.715.8+0.1+0.611.222,6329432.790.43+1,2440-9+1,2359.43+31,056090.85
'25/12/1815.91615.715.7-0.14-0.911.514,0321,2043.350.66-1,2530+259-9949.4+61,053090.85
'25/12/1715.816.115.815.9+0.1+0.611.825,1061,8012.840.85+885-8+52+9299.41-441,047+290.86
'25/12/1615.515.815.415.8+0.29+1.862.483,7621,3892.710.61+1,127-9-17+1,1019.4+241,091070.64
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
'25/12/1515.515.615.515.5+0.05+0.310.932,6209982.630.42+174-20+66+2209.401,067070.66
'25/12/1215.415.515.415.5+0.14+0.940.942,8761,0922.630.46+1130+39.2+1529.4-161,067070.66
'25/12/1115.515.615.315.3-0.19-1.242.175,4422,8321.920.87-1,642-14-2-1,6589.41+181,083-770.65
'25/12/1015.815.915.415.5-0.29-1.823.347,0162,9002.421.14-3,595-7+36.2-3,5669.52+101,065-5141.31
'25/12/0915.81615.715.8001.824,2191,3313.170.7+484-41+76+5199.6-81,0550191.8
'25/12/0816.116.115.615.8-0.29-1.792.995,7642,7082.130.95-1,371-6+28-1,3499.61-131,0630191.79
'25/12/0516.616.61616.1-0.48-2.93.487,9922,2413.571.36-4,290-11+102-4,1999.62-91,0760191.77
'25/12/0416.616.616.416.6+0.1+0.580.879,8872,2804.341.7+1,264-5+41+1,3009.72+41,0850191.75
'25/12/0316.616.616.416.5001.179,3362,0414.571.61-2,303-7+40-2,2709.65-531,081-1191.76
'25/12/0216.416.616.416.5+0.14+0.881.1815,7764,1593.792.71+4,251-20+28+4,2599.7-101,134-5201.76
'25/12/0116.116.416.116.3+0.24+1.492.0913,4883,5523.82.29+2,4830+225+2,7089.59-451,144+1252.19
'25/11/2816.116.41616.1+0.05+0.32.111,4803,7163.091.94-7870+184-6039.51-2811,1890242.02
'25/11/2715.616.115.516+0.38+2.453.9910,8553,3633.231.79+3,936-5-55.7+3,8759.52-241,470+8241.63
'25/11/2615.715.715.515.6001.846,6301,9643.381.08-2,347+3-54.9-2,3999.41+701,494+4161.07
'25/11/2515.515.615.515.6+0.14+0.930.937,6402,0823.671.24-462-15-8.97-4869.47+1181,424-66120.84
'25/11/2415.215.615.215.5+0.24+1.572.529,4403,3872.791.52+2,719+3+134+2,8569.48+71,306+1785.97
'25/11/2115.215.415.215.3001.575,7491,6723.440.92-4980+158-3409.4+51,299+1775.93
'25/11/201515.41515.3+0.24+1.62.244,3501,0834.020.69+1,0920+35.4+1,1279.42-51,2940765.87
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
'25/11/1915.215.21515-0.19-1.261.585,6731,3344.250.89-2,4000+24-2,3769.38+521,2990765.85
'25/11/1815.315.515.115.2-0.19-1.252.497,0241,8483.81.12-1,941-3-108-2,0529.44-121,247-1766.09
'25/11/1715.315.515.215.4+0.1+0.631.574,8061,8152.650.77+1,120-43-160+9179.49-251,2590776.12
'25/11/1415.315.415.215.3+0.05+0.311.263,8131,3572.810.61+1,000-1-21+9789.46+91,284-1776
'25/11/1315.315.315.115.3001.574,2611,3713.110.67-1,420-17-16.9-1,4549.43-211,2750786.12
'25/11/1215.415.515.215.3-0.14-0.931.563,7451,4372.610.6-1,153-14-9-1,1769.46-1131,2960786.02