≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2890 永豐金 (還原股價) / K線圖(日)

2890 永豐金

日期: 11/10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
42.142.100%3.21%41.742.9541.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
29,16312.27億14,6991.98張/筆42.072.316.130.23
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)
32,28313.71億10,9912.94張/筆42.46+0.4 (+0.96%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新62分 / 平均62分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 零股成投資新主流 前十大熱門標的出爐 日均交易額年增超過3倍 (Anue鉅亨 11/10 16:56)

• 永豐金10月獲利月減近5成 前10月仍狂賺385億元創歷年同期新高 (Anue鉅亨 11/09 20:29)

• 【量大強漲股整理】黃仁勳傳出軌重擊AI股？國安基金進場，下一波換誰表現? (Anue鉅亨 11/09 18:09)

• 永豐金控公告其與子公司2026年10月合併自結損益 (公告訊息 11/09 15:32)

• 元太前三季EPS7.94元 參與永豐金現增、額外認購額度上限10億元 (Anue鉅亨 11/06 20:20)

• 台股大屠殺！外資進出前10一文看　重砍台積電2.2萬張 (ETtoday新聞雲 11/06 16:52)

• 永豐金控代子公司京城證券公告訂定與永豐金證券合併基準日 (公告訊息 11/06 15:14)

• 永豐金控代子公司永豐金證券公告訂定合併基準日 (公告訊息 11/06 15:14)

• 外資殺不停！永豐銀「存款消失」爭議拖累金控跌3%　台新新光金挫逾4% (ETtoday新聞雲 11/04 10:02)

• 永豐金控代子公司永豐銀行說明媒體報導 (公告訊息 11/03 18:10)

• 盤中盯盤別忘了這功能 永豐金證「到價通知」觸發次數一度增逾5成 (Anue鉅亨 11/03 17:15)

• 永豐金控代子公司京城銀行公告股東臨時會重要決議事項 (公告訊息 11/02 17:14)

• 永豐金控代子公司京城銀行公告董事會決議通過停止股票公開發行暨辦理解散案 (公告訊息 11/02 17:13)

• 永豐金控公告2026年第三季法人說明會相關資訊 (公告訊息 11/02 17:13)

• 外資連3砍！今提款力積電、台積電最多　台股進出前10大一次看 (ETtoday新聞雲 11/02 16:44)

• 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)

• 永豐餘旗下兩家子公司共斥資17.3億元 參與永豐金控現增案 (Anue鉅亨 10/28 19:54)

• 外資連13砍台積電！今賣壓驟減　反手狂買力積電5.6萬張 (ETtoday新聞雲 10/27 16:48)

• 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)

• 2金控現增接力秀！永豐金股東下月初繳款　凱基金上周送件　． (ETtoday新聞雲 10/24 09:19)

• 2金控現增接力秀！永豐金股東下月初繳款　凱基金上周送件 (ETtoday新聞雲 10/24 09:19)

• 金管會准了！永豐金證券併京城證 11/23合併基準日 (Anue鉅亨 10/22 22:41)

• 永豐金控代子公司永豐商業銀行公告聯合授信資產之轉讓 (公告訊息 10/22 14:45)

• 台股殺600點免驚！　5金控創高 (ETtoday新聞雲 10/22 12:50)

• 171萬股民忐忑！台股翻黑　0056暫陷貼息 (ETtoday新聞雲 10/22 09:42)

• 外資續砍台股795億！再賣台積電　前十買賣超一次看 (ETtoday新聞雲 10/20 17:04)

• 【量大強漲股整理】台股血洗千點！恐慌殺盤後誰能逆勢翻身? (Anue鉅亨 10/15 18:17)

• 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)

• 〈焦點股〉資金狂湧金融股 玉山金逼近50元 中信金、元大金齊刷新天價 (Anue鉅亨 10/15 12:48)

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

• 外資續砍台股200億！反手大買中鋼　買賣超前10個股一次看 (ETtoday新聞雲 10/14 17:43)

• 永豐金控代子公司京城銀行公告訂定與永豐銀行合併基準日 (公告訊息 10/14 14:47)

• 永豐金控代子公司永豐銀行公告訂定與京城銀行合併基準日暨合併增資發行新股基準日 (公告訊息 10/14 14:46)

• 永豐金控代子公司京城證券公告向關係人京城商業銀行處分使用權資產（提前終止租約） (公告訊息 10/12 15:52)

• 永豐金控代子公司京城銀行公告與關係人京城證券之不動產租約提前終止 (公告訊息 10/12 15:51)

• 永豐金前9月獲利367億元、年增率近8成　EPS 2.49元 (ETtoday新聞雲 10/08 16:58)

• 永豐金控公告其與子公司2026年9月合併自結損益 (公告訊息 10/08 15:02)

• 三大法人聯手砍　外資進出前10大一文看、賣超友達逾7萬張 (ETtoday新聞雲 10/07 17:23)

• 永豐金現增「賣老股、認新股」獨憔悴　7金控盤中翻紅 (ETtoday新聞雲 10/07 11:55)

• 期貨鑽石獎得獎名單出爐 元大集團橫掃6獎成最大贏家 (Anue鉅亨 10/06 19:50)

• 台股創高外資轉賣 大砍友達8.7萬張、投信提款聯電6萬張 (Anue鉅亨 10/06 18:22)

• 報名倒數1個月！永豐金證券攜手《國家地理》雜誌為野生動物而跑 證券業獨家加入保育接力，限量送新戶開戶免費跑5.5K組 (Anue鉅亨 10/02 17:02)

• 2金控案增資案登場　「賣老股認新股」短線籌碼干擾因子 (ETtoday新聞雲 10/02 00:05)

• 45萬股民注意！永豐金現增價敲定35.15元　每張價差9100元 (ETtoday新聞雲 09/30 17:37)

• 永豐金證券代子公司永豐證創投公告一年內累積處分有價證券予永豐金證券交易金額達新臺幣三億元以上 (公告訊息 09/30 17:13)

• 永豐金控代子公司永豐金證券公告一年內累積向永豐證創投取得有價證券交易金額達新台幣三億元以上 (公告訊息 09/30 16:31)

• 永豐金控公告永豐金現金增資發行新股6.4億股之發行條件及認股基準日等相關事宜(補充公告發行價格等) (公告訊息 09/30 15:44)

• 永豐金證券看美升息循環止於明年上半年 長債殖利率受控 (Anue鉅亨 09/30 10:20)

• 咒沈伯洋女兒「遇到小燈泡」遭起底　永豐金租賃：當事人已離職 (ETtoday新聞雲 09/29 14:06)

• BABYMONSTER台北場掀關注 永豐金證券推專屬購票序號活動 (Anue鉅亨 09/18 11:50)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2890 永豐金 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共7,033日｜股價已還原
成交價: 42.1元 (0元/ 0%)成交張數: 2.92萬張成交金額: 12.3億元
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42高
-
首日平盤
(0元/ 0%)
第1177高
近3日新低
第174高
近3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
42.1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42.944.446.24438.728.9252015.410.653.185.5527
漲跌價-0.8-2.3-4.15-1.95+3.42+13.2+17.1+22.1+26.7+31.5+37.1+38.9+36.6+15.1
漲跌幅-1.86%-5.18%-8.97%-4.43%+8.84%+45.9%+68.5%+110%+173%+296%+742%+1224%+659%+55.9%
振幅9.79%12.7%17.3%19.5%23.6%70.8%91.1%154%209%347%852%1404%825%77.4%
成交張數10.5萬17.2萬29.2萬58.6萬160萬457萬765萬1,574萬2,051萬3,096萬5,450萬7,606萬1.07億668萬
成交金額43.9億72.5億128億261億692億1,777億2,700億4,612億5,688億7,479億1.01兆1.28兆1.64兆2,432億
週轉率0.71%1.16%1.97%3.96%10.8%30.9%51.7%106%139%209%368%514%721%45.1%

* 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
'26/11/1041.74341.642.1003.2129,16314,6991.9812.3+2,760-3,146+195-19129+496,632+12471310.8
'26/11/0941.643.141.642.1+0.4+0.963.7232,28310,9912.9413.7-1,949+829+1,141+21.429+556,583+1385898.95
'26/11/0639.842.238.941.7-1.2-2.87.5843,85518,9852.3117.9-9,713+7,590+3,516+1,39329+816,528-14516.91
'26/11/0543.144.442.942.9-0.25-0.583.4827,36811,7242.3311.9-5,603+1,773+2,956-87529.1+2,1196,447+724527.01
'26/11/0444.244.642.643.2-1.25-2.824.538,88517,3392.2416.8-10,209+2,958+3,862-3,38829.1+2264,328+923808.78
'26/11/034646.244.244.4-1.4-3.064.2629,11715,2621.9113.1-3,768+1,816+2,979+1,02729.2+1714,102-1852887.02
'26/11/0246.846.845.645.8-0.7-1.512.4734,15311,9802.8515.7-6,893+5,921+1,204+23229.2+463,931-2047312
'26/10/304646.745.546.5+0.05+0.112.5822,40811,7101.9110.4-2,244+3,556+1,747+3,05929.2+403,885+3249312.7
'26/10/2945.846.845.846.4+0.15+0.322.1617,7459,2061.938.25+6,078+1,077-52.8+7,10229.2+573,845+10846112
'26/10/2845.846.945.846.3+0.05+0.112.2717,0718,1312.17.93+2,111+345-128+2,32729.2-2,2043,788+133539.32
'26/10/2747.547.545.846.2-0.1-0.223.6739,93619,2012.0818.5-6,288+1,964+1,175-3,14929.2+2885,992+63405.67
'26/10/2245.546.745.446.4+0.95+2.092.9727,82611,6442.3912.9+6,377+832+3,854+11,06329.2-325,704-1073345.86
'26/10/2144.845.644.245.4+1.15+2.63.1620,3927,6712.669.21+5,077+991+1,066+7,13429.2-1305,736+224417.69
'26/10/2044.445.24444.2-1-2.212.4323,07111,0982.0810.2-10,152-539+3,339-7,35229.2+755,866-584197.14
'26/10/1945.84644.845.2-0.5-1.092.5123,85210,6222.2510.8-5,642+987+4,170-48529.3-315,791+1564778.24
'26/10/1645.646.245.245.8+0.15+0.332.0829,01711,1702.613.3-1,845+136+972-73729.3-1,1755,822+473215.51
'26/10/1544.345.943.845.6+1.55+3.524.7763,32422,6622.7928.7+17,568+45+7,556+25,16929.3-2,4826,997+772743.92
'26/10/1444.545.14444-0.7-1.562.4627,36410,0652.7212.1-7,598-17.5+240-7,37629.2+9219,479+321972.08
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
'26/10/1344.145.244.144.8-0.45-12.3223,0548,0762.8510.3-2,014+1,098+2,143+1,22729.2-7868,558+281651.93
'26/10/1244.545.34445.2+1.15+2.612.8416,4827,1092.327.42+5,601+473+456+6,53029.3-2,5299,344+241371.47
'26/10/084545.24444-0.6-1.342.6921,0288,7192.419.34-8,800+1,125+1,073-6,60229.4+4,61911,873+511130.95
'26/10/0745.445.544.644.6-0.75-1.651.8719,44411,6921.668.73-11,526+1,896+208-9,42129.3+4,6777,254+62620.85
'26/10/0643.64543.645+1.34+3.063.1820,0367,9562.529.04+2,800+2,166+862+5,82829.4-2632,577000
'26/10/0544.644.843.643.6002.6117,5779,1151.937.82-1,736+652+239-84429.4+252,840000
'26/10/0242.643.742.643.6+0.4+0.922.5213,9396,8502.036.11-1,556+2,025+1,763+2,23229.4-122,815000
'26/10/0143.843.942.743.2-0.59-1.362.8222,12714,9131.489.63-9,462+3,287+966-5,20929.4+1032,827-6500
'26/09/3043.944.343.643.8+0.35+0.81.7118,0295,0683.567.99-118+1,601+673+2,15629.5-242,724-23652.39
'26/09/2944.94543.443.5-1.24-2.773.6534,66712,7592.7215.4-3,317-197+859-2,65529.5+6712,748-13883.2
'26/09/2444.14544.144.7+0.1+0.221.8910,4395,22924.7-1,289+2,057+254+1,02229.5-392,077+211014.86
'26/09/2345.345.344.244.6-0.35-0.772.3120,2459,6252.19.11-3,897+1,456+290-2,15129.5+1232,116-1803.78
'26/09/2245.945.944.845-0.3-0.662.4113,6307,3341.866.2-2,774+413+459-1,90229.5+1011,9930814.06
'26/09/2144.845.744.345.3+0.45+0.993.0918,3477,7962.358.37+3,790+74.7+60+3,92529.6-1071,8920814.28
'26/09/1845.645.644.444.8-0.69-1.522.7252,00213,3263.923.5-1,207-992+803-1,39629.5+31,999-3814.05
'26/09/1745.145.944.445.5+0.64+1.433.3136,03116,3152.2116.5-4,834+7,975+25.8+3,16729.5-291,9960844.21
'26/09/1644.344.943.544.9+0.74+1.683.0339,27211,6803.3617.6-12,739+16,189+698+4,14829.5-1472,025+1844.15
'26/09/1544.444.843.744.1-0.25-0.562.4626,93313,1872.0412-3,339+3,331-228-23629.6+172,172+3833.82
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
'26/09/1443.344.74344.4+1.09+2.523.8931,27713,1852.3713.9-2,211+5,357+545+3,69129.6+1572,155+1803.71
'26/09/1142.443.742.243.3+0.79+1.863.532,6029,9523.2814.2-2,754+7,980+755+5,98229.6+2651,998+4793.95
'26/09/1042.243.142.142.5-0.3-0.692.222,6728,3822.79.71-3,633+1,450-166-2,35029.6-101,7330754.33
'26/09/0943.143.742.442.8-0.25-0.582.8828,03217,5081.612.1-612+92.1-74.9-59529.6+2151,743-7754.3
'26/09/0841.943.141.843+0.84+23.1730,01110,4402.8713+8,553-1,631-60.1+6,86229.6-741,528+3825.37
'26/09/0742.842.841.842.2-0.25-0.582.5720,51318,1481.138.78-3,806+1,125+139-2,54229.6+681,602-2794.93
'26/09/0442.242.741.942.4+0.25+0.591.7619,13614,4131.338.17-1,642+2,641-78.8+92029.6-791,534+3815.28
'26/09/0342.142.741.842.2+0.45+1.072.2526,39811,6982.2611.3+5,956+1,771-343+7,38329.6-601,613-1784.84
'26/09/0241.141.940.641.8+0.64+1.573.2531,20611,9302.6213+1,880+6,935-1,016+7,79929.6-1081,673+9794.72
'26/09/0140.441.640.441.1+0.4+0.973.0427,42314,2201.9311.4+8,810-638-266+7,90629.5-331,781+1703.93
'26/08/3139.340.739.240.7+1.29+3.273.7762,96813,0184.8425.7+23,141+131-1,218+22,05529.4-7891,814+22693.8
'26/08/2839.339.53939.4+0.45+1.141.2719,9298,8192.267.91+3,147-49.4-251+2,84729.3-812,603+2471.81
'26/08/2738.739.538.739+0.2+0.512.1717,5226,6322.646.94+6,435-147-917+5,37129.3-1352,684+13451.68
'26/08/2638.939.538.638.8-0.15-0.382.1617,07410,9211.566.71-2,719-224-185-3,12829.2-2482,819-69321.14
'26/08/2538.539.138.538.9+0.35+0.91.6718,7008,0592.327.34+6,536+5.2-424+6,11729.2+23,06701013.29
'26/08/2439.239.438.638.6-0.64-1.642.1517,16510,0601.716.72-7,556-1,126+20.3-8,66229.2+8763,06501013.3
'26/08/2138.939.438.839.2+0.25+0.641.6512,3384,3772.824.88+2,281-389-179+1,71329.2+472,189+21014.61
'26/08/2039.439.438.739-0.05-0.131.7814,3245,4742.625.64+312+331+92.6+73629.2-52,142+33994.62
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
'26/08/1939.239.338.739-0.2-0.511.5224,54710,1372.429.67-11,297+8,368-15.5-2,94529.2+222,147+5663.07
'26/08/1839.240.13939.2002.930,98510,9772.8212.4-8,149+13,974+7.33+5,83229.3+342,125-347612.87
'26/08/1739.639.738.439.2-0.94-2.343.2149,67822,7382.1819.6-18,295+15,621+20.2-2,65429.4-1722,091-2440819.5
'26/08/1439.740.639.240.2+0.59+1.53.3835,46412,3462.8714.4-2,998+14,421-1,399+10,02429.5-1092,263+38343219.1
'26/08/1339.839.838.939.6+0.1+0.252.2620,5666,6033.118.17+969+1,559-834+1,69429.5-92,372-13492.07
'26/08/1238.839.538.639.5+0.79+2.052.319,2915,8903.287.63+8,870+118-256+8,73229.5-2922,381+5622.6
'26/08/1138.638.93838.7+0.15+0.392.1923,6617,6543.099.2+3,172+9.68-23.3+3,15929.5-3982,6730572.13
'26/08/1038.538.638.138.5-0.05-0.131.4110,4576,1231.714.06+312-81.8-956-72629.4-343,071+1571.86
'26/08/0738.738.938.438.6+0.25+0.651.168,9673,9152.293.5+2,428+33+16+2,47729.4-53,105+8561.8
'26/08/0638.839.238.338.3-0.84-2.152.2815,9958,1081.976.25-982-1,880-268-3,13129.4+573,110+3481.54
'26/08/0539.439.73939.2-0.05-0.131.7720,88913,9191.58.28+6,692-217-1,366+5,10929.4+4983,053-6451.47
'26/08/0438.940.238.939.2-0.45-1.123.2531,75115,0902.112.7+10,937-973-1,377+8,58729.4+612,555-9512
'26/08/0339.640.139.139.7-0.54-1.352.4626,5599,5602.7810.6+2,711-94.9+367+2,98329.3+682,494-5602.41
'26/07/3138.740.738.640.2+1.73+4.55.2849,25815,3733.219.9+22,905+2,455+503+25,86329.3+1152,426-10652.68
'26/07/3038.738.737.638.5+0.25+0.652.8540,01411,7163.4215.5+3,002+1,291+453+4,74729.2+222,311+15753.25
'26/07/2938.738.837.838.2-0.05-0.132.7239,24613,5092.9115.2+2,923+2,143+2,961+8,02729.1-822,289+11602.62
'26/07/2838.639.238.238.3-0.94-2.42.431,2749,9703.1412.2-4,410+2,887+3,326+1,80329.1-5832,371-3492.07
'26/07/2739.339.438.539.2+1.04+2.722.4645,9679,9764.6118.1+15,106+1,137+1,382+17,62529.1-2442,954+26521.76
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
'26/07/2437.338.637.338.2+0.35+0.923.2729,8596,9414.311.5+9,501+60.7-172+9,39029+1473,198+8260.81
'26/07/2338.538.537.237.8-0.3-0.783.3875,84324,3323.1228.8-3,283+6,668-7,663-4,27829+3483,051+18180.59
'26/07/2237.838.337.538.2+0.19+0.52.2472,93415,2164.7929.3-3,056+6,462-723+2,68329+1532,703000
'26/07/2137.6383738+0.47+1.262.5256,91811,9994.7422.7-7,226+11,795+240+4,80929+122,550000
'26/07/203838.13737.5-0.28-0.752.7554,94516,1573.421.8-21,032+12,086+5,302-3,64529+2182,538000
'26/07/1737.537.837.237.8+0.14+0.381.6349,25714,5793.3819.6-9,759+8,954+9,514+8,70929.2+2252,320-31200
'26/07/163838.237.437.6-0.09-0.251.8829,73610,8772.7311.9+4,165-6,780+3,300+68529.3+182,095-3431214.9
'26/07/1537.638.137.337.7+0.28+0.762.1432,36111,1912.8912.9+9,068-995+1,144+9,21729.2-42,077034616.7
'26/07/1438.338.336.837.4-0.52-1.373.9835,52710,9193.2514-3,679+1,084+3,987+1,39229.2+3562,081-3334616.6
'26/07/1339.439.437.838-0.24-0.624.3331,61110,1683.1112.8+4,803-35.4+193+4,96129.2+21,725037922
'26/07/0939.739.938.138.2-1.37-3.464.6526,71416,6471.611-4,675+388+90.3-4,19629.2-461,723-1237922
'26/07/0839.539.73939.6+0.76+1.951.8231,40010,477313.1+14,114+662+243+15,01829.2+1241,769039122.1
'26/07/0738.739.538.638.8+0.09+0.242.3245,16911,8313.8218.7+8,333+2,423+2,004+12,76129.1-591,645-139123.8
'26/07/0637.838.737.738.7+1.23+3.272.6435,9129,6873.7114.6+21,847+2,672+338+24,85729.1+641,704039223
'26/07/033738.13737.5+0.19+0.513.0425,8098,3763.0810.4+3,880+2,258+690+6,82829-2611,640039223.9
'26/07/0237.437.73737.3-0.47-1.251.7560,66216,9153.5924-27,691+24,039+1,573-2,07929+721,901-1039220.6
'26/07/0137.838.43737.8+0.09+0.253.76107,51427,6663.8943-53,580+63,471+390+10,28229.2+1351,829-140222
'26/06/3037.638.137.137.7+0.38+1.012.5369,89116,1574.3327.9-20,955+36,854+57.2+15,95629.6-221,694-240323.8
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
'26/06/2937.137.636.837.3+0.33+0.892.1748,48013,4343.6119.1+5,684+5,203+114+11,00229.7-301,716040523.6
'26/06/2637.437.636.837-0.76-22.1343,32512,7963.3917+416+6,708+2,062+9,18629.6+1081,746-2640523.2
'26/06/2537.437.937.237.7+0.38+1.011.959,93210,3815.7723.9-18,370+30,661+57+12,34829.5+141,638043126.3
'26/06/2437.438.636.737.4-0.24-0.635.0365,82415,2554.3125.9-27,647+30,210+217+2,78029.7+251,624-2943126.5
'26/06/2337.838.136.937.6003.0261,23316,2253.7724.4-13,711+24,827+155+11,27129.9-1571,599-1146028.8
'26/06/2238.538.537.437.6002.8993,78034,2492.7437.5-1,130+23,851-260+22,46230-1,4181,756+2347126.8
'26/06/1835.537.735.137.6+3.26+9.497.43148,01538,5853.8458.2+23,486+22,670-334+45,82230+2683,174+1344814.1
'26/06/1733.234.833.234.3+0.99+2.974.6766,73418,2533.6624.1+9,936+7,738-159+17,51629.8-1702,915+5043514.9
'26/06/1633.533.733.233.3+0.09+0.281.2846,62610,6944.3616.5+13,680-1,375-11.5+12,29329.7-1163,085038512.5
'26/06/1533.133.232.333.2+0.99+3.072.9355,73117,2143.2419.5+24,604-575+106+24,13629.6-1443,201+34738512
'26/06/1231.73331.732.3+0.85+2.714.2165,25715,2774.2722.4+30,858-15.6-38+30,80429.5-4093,345+26381.14
'26/06/1131.231.430.731.4+0.24+0.762.4245,45510,9994.1315+13,608+878+1,848+16,33329.3-1093,754+1120.32
'26/06/1032.432.431.231.2-1.18-3.653.852,87718,8242.8117.7-843+43.6+366-43429.2+2923,863-30110.28
'26/06/0930.632.530.632.3+2.22+7.376.4380,60522,5453.5827.2+36,083+144+798+37,02429.2-2243,571+33411.15
'26/06/0830.130.529.630.1-0.76-2.452.9145,79112,9043.5514.6+8,354+836-25.9+9,16429+863,795-280.21
'26/06/0531.231.330.630.9-0.42-1.362.1143,99113,5733.2414.4+9,107+399-388+9,11829+143,709+1100.27
'26/06/043131.430.631.3+0.14+0.452.5854,39515,6853.4718+21,936+740+805+23,48028.903,695+290.24
'26/06/0329.731.229.431.2+1.89+6.455.9793,68721,6054.3430.3+55,409+1,221+178+56,80728.8-1803,695+270.19
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
'26/06/0228.729.328.629.3+0.52+1.812.353,36111,5374.6316.4+23,191+1,086-263+24,01328.4+873,875-150.13
'26/06/0128.328.928.228.8+0.42+1.52.6740,61413,8212.9412.3+21,154+150-162+21,14228.2+6703,788060.16
'26/05/292828.327.928.3+0.47+1.691.5364,3518,3517.7119.3+13,119+179-344+12,95428.1-963,118+360.19
'26/05/282828.227.927.9-0.14-0.511.1828,8649,7632.968.56-1,665+189-18.4-1,49428-713,214-830.09
'26/05/2728.128.327.728+0.09+0.342.228,92510,0442.888.58-1,994+134-291-2,15128-73,285-6110.33
'26/05/2627.328.227.327.9+0.57+2.073.1136,72111,5743.1710.9+3,219-109-230+2,87928-2333,292+3170.52
'26/05/2527.527.527.127.3-0.14-0.521.7250,29723,2632.1614.5-4,530+841-290-3,97928+2873,525-1140.4
'26/05/222828.127.527.5-0.57-2.022.3648,66626,6781.8214.3-21,853-75.6-992-22,92028-4723,238+1150.46
'26/05/2128.128.32828-0.09-0.341.0123,4209,4972.476.98-5,808+234-965-6,53928.2-763,710+3140.38
'26/05/2028.428.628.128.1-0.28-11.535,04213,4712.610.5-9,888+1,667-284-8,50528.2+3093,7860110.29
'26/05/1928.328.928.228.4+0.09+0.332.556,7899,7585.8217.1+30,862-13,086-73.1+17,70328.3-703,477-2110.32
'26/05/1828.628.628.228.3-0.19-0.661.3231,86610,4333.059.6+2,481-4,967-313-2,80028.1+193,547+1130.37
'26/05/1528.829.228.528.5-0.28-0.982.338,69011,2833.4311.8+9,356-5,904-505+2,94728.1-1133,5280120.34
'26/05/1428.82928.728.8-0.05-0.161.1524,1588,8922.727.38-2,389-646-423-3,45928-13,641-1120.33
'26/05/1328.92928.728.9001.1524,7026,8083.637.55+6,242-256-255+5,73228-403,6420130.36
'26/05/1229.129.728.928.9-0.05-0.163.154,54612,4574.3816.8+2,098-1,039-1,656-59728-563,682-1130.35
'26/05/1129.329.328.928.9-0.38-1.291.4533,93912,7022.6710.4+1,347-4.23-1,155+18728+4743,7380140.37
'26/05/0829.429.628.929.3+0.09+0.322.2735,8239,5333.7611.1+12,194+393-454+12,13228-183,264+1140.43
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
'26/05/0729.329.529.129.2-0.09-0.321.1332,9077,5154.3810.2+4,703+719+303+5,72627.9+3883,2820130.4
'26/05/062929.42929.3+0.33+1.141.4732,1348,2013.929.94+16,726+812-377+17,16127.8+1292,894-3130.45
'26/05/0528.929.428.428.9+0.09+0.333.4422,9798,3632.757.05+2,012-283-404+1,32527.7+2572,7650160.58
'26/05/0429.729.728.928.9-0.38-1.292.9135,24615,0742.3410.9-3,841-218-622-4,68127.7+3272,508+11160.64
'26/04/3030.130.129.229.2-0.9-2.982.9838,02518,1522.0911.9-17,769-710-44.7-18,52427.7+2102,181-250.23
'26/04/2930.430.429.730.1002.1919,9977,3732.716.35-1,344-965-207-2,51627.8-941,971-470.36
'26/04/2830.430.429.930.1+0.14+0.471.7316,1075,4942.935.13+1,437-347-2,368-1,27827.8+342,0650110.53
'26/04/273030.429.930-0.19-0.631.5637,3738,2314.5412+5,401-418-2,710+2,27327.8-322,0310110.54
'26/04/243030.429.830.2+0.38+1.271.928,0477,7343.638.96+15,451-10,404+11.2+5,05827.8-792,063+1110.53
'26/04/2329.730.129.729.8+0.05+0.161.2732,5238,7623.7110.3+15,379-9,744+791+6,42627.7+472,1420100.47
'26/04/2229.73029.729.7-0.14-0.470.7933,58010,9653.0610.6+10,473-12,424-146-2,09827.6+352,0950100.48
'26/04/2130.530.629.929.9-0.52-1.712.1735,62713,6002.6211.4+4,070-11,189+35-7,08527.5+3622,0600100.49
'26/04/2031.131.130.430.4-0.47-1.532.1434,06313,6032.511+4,505-9,250-4.75-4,75027.5+881,698-9100.59
'26/04/1731.231.230.730.9-0.57-1.81.521,1309,2742.286.9+44.4-4,602-489-5,04727.4+511,610-2191.18
'26/04/1631.431.831.331.4001.6518,3946,0733.036.13+8,955-4,238-315+4,40227.4-101,559+2211.35
'26/04/1531.431.531.131.4+0.09+0.31.217,9596,5612.745.97+8,160-1,867-1,403+4,88927.4-521,569+1191.21
'26/04/1431.131.631.131.4+0.47+1.531.6822,3447,1123.147.42+13,677-2,322-381+10,97427.3+1251,621+4181.11
'26/04/1330.631.130.530.9001.8316,4214,2693.855.38+6,595-2,512-427+3,65627.2+521,4960140.94
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
'26/04/1031.331.430.630.9-0.38-1.212.2719,2268,4212.286.3+3,685-1,790-391+1,50427.2-291,4440140.97
'26/04/0930.831.330.731.3+0.38+1.221.6821,1827,3922.876.96+8,128-1,508-272+6,34927.2-41,473-1140.95
'26/04/0830.83130.430.9+0.38+1.241.8623,6437,5973.117.7+9,775-619-1.24+9,15527.1-121,494+1151
'26/04/0730.230.53030.5+0.47+1.571.5719,2087,3902.66.18+9,054+871+810+10,73527-861,506+6140.93
'26/04/023030.229.830+0.09+0.321.2617,8408,2882.155.67+1,505+227+2,133+3,86527-301,592-480.5
'26/04/0129.43029.329.9+0.94+3.262.4426,4578,80738.33+6,010-195-447+5,36827-1081,622+1120.74
'26/03/3128.929.328.829-0.05-0.161.6327,5268,4753.258.45-3,634-54+5,457+1,76927-571,730+7110.64
'26/03/302929.428.929-0.9-31.5832,74114,4072.2710.1-12,353+639+2,612-9,10227+1351,787-140.22
'26/03/2729.730.229.729.9+0.14+0.481.5817,6376,1062.895.59+1,520+95+1,319+2,93427.1-4001,652050.3
'26/03/2630.230.229.829.8-0.28-0.941.4113,9445,1142.734.42-922+19-28.5-93127.1-72,052+550.24
'26/03/2529.830.429.730.1+0.52+1.762.0820,42710,8331.896.49+6,959-909+660+6,71027.1+1332,059000
'26/03/2429.629.729.529.6+0.09+0.320.819,3737,9782.436.08+179+362+517+1,05827+131,926000
'26/03/2329.829.829.129.5-0.9-2.952.3331,08117,7231.759.7-18,055+2,324+1,880-13,85127+411,913000
'26/03/2030.230.63030.4+0.42+1.422.2175,11112,2826.1224.2-1,141+12,002+552+11,41327.1-491,872-3000
'26/03/1930.230.229.729.9-0.33-1.091.423,89116,6471.447.57-10,100-196-92.1-10,38827.1+1811,921-3301.56
'26/03/1830.130.329.830.3+0.33+1.11.4221,1947,9772.666.75+3,860-335-720+2,80527.2+401,740-5331.9
'26/03/1729.730.129.729.9+0.19+0.631.2715,5625,0363.094.93+2,043-867+596+1,77227.2+81,7000382.24
'26/03/16303029.729.7-0.24-0.791.2616,6757,3602.275.26-2,116-723-247-3,08527.2+201,6920382.25
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
'26/03/1330.130.329.730-0.14-0.471.8816,5316,4022.585.26+1,135+387-356+1,16627.2+211,6720382.27
'26/03/1229.630.129.630.1+0.14+0.471.7327,8839,6932.888.84+2,767-291-117+2,35827.2+141,6510382.3
'26/03/1129.630.429.630+0.42+1.442.8818,1766,9842.65.79+4,999-256-734+4,00927.2-641,637-3382.32
'26/03/1030.430.429.329.6+0.05+0.163.8420,5478,6492.386.44-4,758+916-225-4,06727.2-911,701+2412.41
'26/03/0928.629.728.629.5-0.38-1.263.6333,87113,3912.5310.5-4,281+3,560+2,697+1,97627.2+61,792-1392.18
'26/03/0629.330.129.329.9002.5313,1374,8062.734.15-32.1+768+785+1,52027.2-331,7860402.24
'26/03/053030.329.629.9+0.33+1.122.5625,1848,8762.847.96-3,361+728+118-2,51427.2+411,8190402.2
'26/03/0430.730.829.529.6-1.7-5.444.3839,99918,2722.1912.6-7,205+1,754+644-4,80627.3-3291,778-91402.25
'26/03/0330.831.430.631.3+0.24+0.762.2821,9746,7743.247.24+6,041+1,543+81.6+7,66527.4-982,107+891316.22
'26/03/023131.230.631-0.33-1.051.8137,28212,4752.9912.2-7,942+3,754-492-4,67927.3+632,205-115421.9
'26/02/2630.731.630.631.4+0.42+1.373.0555,29910,2875.3818.3-1,352+10,905-179+9,37427.4-702,142+1151577.33
'26/02/2530.931.230.630.9+0.09+0.311.9929,99010,7812.789.84+7,351+4,550-1,812+10,08927.4-1342,212-9421.9
'26/02/2430.830.930.330.8+0.05+0.151.9931,30412,2102.5610.2+8,271+382-1,677+6,97627.4+182,346+10512.17
'26/02/2330.63130.230.8+1.42+4.822.7357,28117,8223.2118.6+18,931+108-1,483+17,55627.3-352,328+1411.76
'26/02/1128.929.528.929.4+0.71+2.472.3145,36014,0853.2214+19,286-73-2,067+17,14627.2+6202,363-16401.69
'26/02/1028.829.128.628.7+0.33+1.171.8325,84610,4302.487.87+3,799+194-1,270+2,72427+661,743+5563.21
'26/02/0928.128.52828.3+0.47+1.691.6938,3769,8043.9111.5+14,234-877-1,153+12,20427-961,677+1513.04
'26/02/0627.727.927.427.9+0.09+0.341.719,0075,4953.465.58+2,790+1,068-217+3,64126.9-381,773-8502.82
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
'26/02/0527.427.827.427.8+0.09+0.341.5419,4646,5982.955.71+5,853+631-660+5,82426.9-611,811+3583.2
'26/02/0427.227.827.227.7+0.47+1.742.0826,1407,0743.77.64+9,569-217+93.3+9,44626.8-1881,872+12552.94
'26/02/0327.227.627.227.2+0.19+0.71.422,8315,9043.876.61+4,378+170+4.62+4,55226.8+702,0600432.09
'26/02/0226.927.226.627002.2719,4387,4172.625.54-1,480+752-88.9-81726.8-2331,990+10432.16
'26/01/3027.527.526.827-0.52-1.892.433,02813,5012.459.45-13,288-1,754+113-14,92926.8+1982,223-19331.48
'26/01/2927.327.627.127.5+0.19+0.691.7316,8795,9002.864.9+2,175-356+43.9+1,86326.9-512,0250522.57
'26/01/2827.727.727.227.3-0.14-0.521.7218,0288,4042.155.22-5,790-44.6-694-6,52826.8-32,076-1522.5
'26/01/2727.727.727.527.5-0.19-0.680.8515,6665,1853.024.58+2,256-1,150-1,799-69426.8-1122,0790532.55
'26/01/2627.427.727.227.7+0.28+1.031.7217,3479,9241.755.06+4,511-841-1,983+1,68726.8-472,1910532.42
'26/01/2327.527.627.227.4001.3813,9385,5822.54.03-3,737-334-231-4,30226.8+42,2380532.37
'26/01/2227.627.727.427.4+0.09+0.351.0419,7805,5063.595.76-1,679-502+536-1,64526.9-262,234+4532.37
'26/01/2127.427.627.327.3-0.19-0.691.0316,9346,2752.74.91-2,407-1,343+1,301-2,44926.8+322,2600492.17
'26/01/2027.627.827.527.5-0.24-0.851.0217,9368,8922.025.24-508-350-192-1,05026.8+462,2280492.2
'26/01/1927.628.127.427.7+0.05+0.172.5622,3119,1142.456.58+6,082-1,137+10.1+4,95426.9-1252,1820492.25
'26/01/1627.427.827.227.7+0.28+1.031.924,9476,2553.997.29+5,543+1,470+149+7,16226.8-292,3070492.12
'26/01/1527.227.427.127.4+0.33+1.221.2228,1965,6674.988.13+14,906+1,153+221+16,28026.8+182,336+13492.1
'26/01/1427.327.427.127.1-0.05-0.171.2217,0016,4592.634.88-1,327-3,249-618-5,19426.7-782,3180361.55
'26/01/1327.227.32727.1-0.05-0.171.0416,0645,9842.684.62-132-3,015-469-3,61626.7-372,396-44361.5
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
'26/01/1227.427.527.127.2-0.42-1.541.7120,2458,7972.35.83-12,422-765+53.4-13,13426.7-932,433-52803.29
'26/01/0927.627.827.427.6001.5418,8257,0232.685.49+70.1-882+340-47326.8+442,526+31325.23
'26/01/0827.227.627.227.6+0.24+0.861.3815,4685,8102.664.51+5,599-431-67.3+5,10226.8-182,482+151295.2
'26/01/0727.427.427.227.3-0.05-0.170.6919,7395,5053.595.71-2,493-424-1,812-4,72826.7+952,50001144.56
'26/01/0627.227.527.227.4+0.19+0.691.0414,0324,5833.064.06-1,851-482+200-2,13226.7-312,40501144.74
'26/01/052727.52727.2002.0819,5187,4852.615.64+2,270-481+118+1,90826.7-1102,436-101144.68
'26/01/022727.32727.2+0.19+0.71.0511,7374,0252.923.38-3,096-161+314-2,94326.7+1352,546+41244.87
'25/12/3127.227.32727-0.19-0.691.2215,8528,3201.914.55-3,475+100-332-3,70726.7-62,411-201204.98
'25/12/3027.127.327.127.2-0.09-0.350.8713,8495,8402.373.99+1,141-920-185+36.426.8-842,417-351405.79
'25/12/2927.327.327.227.3-0.05-0.170.5212,8865,0042.583.72-3,233+697+538-1,99726.8-1402,501-21757
'25/12/2627.227.427.127.3+0.09+0.351.2120,1696,1033.35.83-8,437+6,382+780-1,27526.8-482,641-41776.7
'25/12/2427.327.527.127.2-0.19-0.691.3828,32612,4572.278.18-8,694+7,912+343-43926.8-292,689-341816.73
'25/12/2327.627.727.227.4-0.24-0.851.8831,72814,4982.199.21-19,096+4,974+221-13,90126.9-42,71802157.91
'25/12/2227.527.827.327.7+0.19+0.691.7243,6799,3904.6512.8-7,120+2,699+373-4,04727.1+352,722-232157.9
'25/12/1927.227.827.227.5+0.24+0.872.2552,63910,9764.815.4+6,323+1,882+431+8,63627.2+3352,687+242388.86
'25/12/1827.427.627.127.2-0.05-0.171.7337,36615,5842.410.8-9,199-1,464+659-10,00427.1+1252,352+22149.1
'25/12/1726.627.726.627.3+0.8+3.033.9266,08822,3902.9519.1+16,504-460+2,164+18,20927.2-5762,227+1182129.52
'25/12/162626.62626.5+0.28+1.082.3434,87514,9342.349.77+3,226-746+1,215+3,69427.1+3092,803-2943.35
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
'25/12/152626.425.926.2+0.14+0.541.8131,1099,1013.428.64+10,429-2,400+201+8,22927-132,494+35963.85
'25/12/1225.926.125.926.1+0.19+0.730.9123,2618,3932.776.41+14,206+407+298+14,91227-1942,507-1612.43
'25/12/1125.82625.725.9-0.05-0.181.0922,0659,1382.416.04+3,332-1,826+216+1,72226.8+712,7010622.3
'25/12/1025.92625.825.9000.9117,1755,9342.894.71-735-182-103-1,02026.7-192,6300622.36
'25/12/0925.82625.825.9+0.05+0.180.7314,7814,5453.254.05+4,591-2,144-217+2,23126.7-2592,649+10622.34
'25/12/082626.125.625.9-0.09-0.361.6429,01011,0262.637.94-2,640-323+165-2,79826.7+2782,9080521.79
'25/12/0525.82625.826+0.14+0.550.7312,3414,2002.943.39+6,980-51+373+7,30226.7+542,6300521.98
'25/12/0425.825.825.625.8+0.09+0.370.7313,7764,7032.933.76+5,226-780+82.8+4,52926.7+112,5760522.02
'25/12/0325.82625.725.7-0.24-0.911.0917,2826,4712.674.72-3,608-1,201+72-4,73726.7+292,565+1522.03
'25/12/0225.62625.526+0.57+2.232.0425,8937,5433.437.08+13,853-431+239+13,66226.7-572,536-1512.01
'25/12/0125.525.625.425.4-0.05-0.190.9313,0554,0023.263.52+75.8+18+36.8+13126.6-172,593-4522.01
'25/11/2825.725.825.425.5-0.28-1.11.4718,7235,7933.235.06-2,264+1,358+487-41926.6-372,610-2562.15
'25/11/2725.625.825.525.7-0.05-0.181.114,6986,3302.324-3,528+4,466-161+77726.6+102,647-18582.19
'25/11/2625.625.825.425.8+0.33+1.31.4827,3667,2193.797.44+10,601+7,475-160+17,91726.6+12,637+23762.88
'25/11/2525.725.725.225.5-0.19-0.742.0330,30715,0682.018.14-16,159+12,137+395-3,62726.6-962,636-1532.01
'25/11/2425.225.625.125.6+0.42+1.692.2574,28612,5145.9420.1-9,246+13,449+1,171+5,37426.7-1852,732+1541.98
'25/11/2125.425.525.125.2-0.33-1.291.4834,65413,7732.529.27-14,172+10,069+3,137-96726.7+1502,917-11531.82
'25/11/2025.125.625.125.5+0.57+2.272.2738,15011,2473.3910.3+10,410+9,336+451+20,19726.8-1072,7670642.31
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
'25/11/192525.124.725+0.05+0.191.5226,31311,3262.326.96-4,101+8,032+1,710+5,64126.8-162,874+1642.23
'25/11/182525.224.824.9-0.14-0.561.5128,0528,5113.37.43-6,950+8,282+4,046+5,37826.8-142,890-1632.18
'25/11/1725.425.42525.1-0.28-1.121.4919,0218,8202.165.06-2,128-132+1,953-30726.9-82,904-2642.2
'25/11/1425.425.52525.4+0.05+0.191.8714,8715,5072.73.99+2,843+440+914+4,19726.9-42,912-2662.27
'25/11/1325.525.525.325.3-0.14-0.560.749,7414,4292.22.62+1,755+290+85.4+2,13126.9-412,9160682.33
'25/11/1225.525.525.425.5+0.05+0.190.5618,1125,9023.074.88+3,968+274+242+4,48426.8-402,957+3682.3