≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2889 國票金 / K線圖(日)

2889 國票金

日期: 10/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.9516.9+0.05+0.3%1.18%1717.116.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5,5929,507萬2,2462.49張/筆171.2913.890.08
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)
7,0061.19億2,2783.08張/筆16.97-0.05 (-0.29%)

連續漲跌: 首日上漲  ( +0.05元 / +0.3%)

財報評分: 最新52分 / 平均57分

上市指數: 46041.43 (-846.34 / -1.81%)

新聞及公告

• 〈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)

• 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)

• 代子公司國票金租賃股份有限公司公告法人董事改派代表人 (公告訊息 08/27 16:34)

• 代子公司國際票券金融股份有限公司公告第十八屆董事及獨立董事名單 (公告訊息 08/27 15:45)

• 代子公司國票創業投資股份有限公司公告第八屆董監事名單 (公告訊息 08/27 15:44)

• 國票金獨立董事對第九屆董事會第四次會議臨時討論事項案表示反對意見 (公告訊息 08/26 18:13)

• 國票金獨立董事對第九屆董事會第四次會議討論事項第二十案表示反對意見 (公告訊息 08/26 17:53)

• 國票金董事會通過2026年第二季合併財務報告 (公告訊息 08/26 13:59)

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

2889 國票金 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/22 交易資料統計

共9,131日
成交價: 16.95元 (+0.05元/ +0.3%)成交張數: 5,592張成交金額: 9,507萬元
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2114高
近2日新高
首日上漲
(+0.05元/ +0.3%)
第3336高
近3日新低
第3088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

結算價
16.95元		3日
10/20
~10/22
5日
10/16
~10/22
10日
10/08
~10/22
1個月
09/23
~10/22
3個月
07/24
~10/22
半年
04/24
~10/22
1年
'25/10/23
~10/22
2年
'24/10/23
~10/22
3年
'23/10/24
~10/22
5年
'21/10/25
~10/22
10年
'16/10/24
~10/22
15年
'11/10/24
~10/22
20年
'06/10/23
~10/22
今年
01/02
~10/22
起算價16.816.816.316.8515.6514.8515.3515.2511.615.9810.959.9516.55
漲跌價+0.15+0.15+0.65+0.1+1.3+2.1+1.6+1.7+5.35+1.05+8.95+6+7+0.4
漲跌幅+0.89%+0.89%+3.99%+0.59%+8.31%+14.1%+10.4%+11.1%+46.1%+6.6%+112%+54.8%+70.4%+2.42%
振幅2.38%2.98%5.52%8.01%15%21.2%22.5%40.3%55.6%43.4%129%106%136%20.8%
成交張數2.35萬3.87萬7.51萬14.4萬68.6萬106萬164萬408萬630萬883萬1,389萬1,674萬2,771萬138萬
成交金額3.99億6.57億12.6億23.9億112億167億263億620億945億1,285億1,892億2,150億3,344億221億
週轉率0.64%1.06%2.05%3.93%18.7%28.8%44.7%111%172%241%379%457%756%37.7%

* 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
'26/10/221717.116.916.95+0.05+0.31.185,5922,2462.490.95+3,506+174-4.02+3,67611.6-42,4760572.3
'26/10/2117.0517.1516.8516.9-0.05-0.291.777,0062,2783.081.19+433+764+17+1,21411.6-642,4800572.3
'26/10/2016.817.116.7516.95+0.15+0.892.0810,9504,0072.731.85-2,435+3,069-100+53411.5-172,5440572.24
'26/10/1916.916.916.7516.8-0.15-0.880.883,4591,8181.90.58-717+26-39.9-73111.6-1412,561+1572.23
'26/10/1616.817.2516.816.95+0.15+0.892.6811,6933,4833.362+6,5290-112+6,41811.6-1052,7020562.07
'26/10/1516.816.9516.7516.8001.1910,3312,9933.451.74+7,1290+13.5+7,14211.4-1292,8070562
'26/10/1416.816.9516.716.8001.494,9702,5551.950.83-28.60-3-31.611.2+22,9360561.91
'26/10/1316.416.9516.416.8+0.25+1.513.3210,1743,6972.751.7+6,5470-31+6,51611.2-2552,934+2561.91
'26/10/1216.516.616.3516.55+0.05+0.31.525,3952,1342.530.89-6390-4-64311.1-303,1890541.69
'26/10/0816.3516.5516.3516.5+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
'26/10/0516.1516.1515.916-0.1-0.621.5511,2873,3393.381.81-5,7150-140-5,85511+1033,192+2521.63
'26/10/0216.216.2516.0516.1-0.05-0.311.245,8752,2282.640.95-2,4360-215-2,65111.2+193,0890501.62
'26/10/0116.516.5516.0516.15-0.35-2.123.0311,1644,0792.741.81-5,9010-0.54-5,90211.2-9773,0700501.63
'26/09/3016.516.6516.4516.5+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
'26/09/2416.8516.8516.516.55-0.25-1.492.089,5293,6692.61.58-4,870-3-59.4-4,93211.5+484,067-1601.48
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
'26/09/2316.8516.8516.6516.8-0.05-0.31.198,0812,6533.051.35+1,2500-10.6+1,23911.6-664,019+9611.52
'26/09/2216.916.9516.816.85-0.05-0.30.895,9352,0312.921-63000-63011.6-714,0850521.27
'26/09/2117.117.116.7516.9-0.25-1.462.0410,6653,3723.161.8-4260+14.1-41211.6-924,156+1521.25
'26/09/1817.417.516.917.15-0.15-0.873.4719,9155,1563.863.4-7,9040+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
'26/09/1616.917.3516.817.3+0.45+2.673.2619,0574,2304.513.26+9,67000+9,67011.9-314,140-1511.23
'26/09/1517.117.116.6516.85-0.2-1.172.6412,9583,4583.752.17-5,8610+100-5,76111.7+1,3164,171+2521.25
'26/09/1416.717.0516.5517.05+0.3+1.792.9917,1393,7964.522.89+8,1920+109+8,30111.8+182,8550501.75
'26/09/1116.416.7516.2516.75+0.2+1.213.0217,4033,7034.72.87+8,4430+9.91+8,45311.6-1682,8370501.76
'26/09/1016.6516.7516.416.55-0.15-0.92.113,1723,2184.092.18-4,6160-22-4,63811.4+873,0050501.66
'26/09/0916.5516.7516.516.7+0.1+0.61.5114,8812,8915.152.48+5,7490-46+5,70311.5-9922,9180501.71
'26/09/0816.4516.716.3516.6+0.15+0.912.1312,6413,0864.12.09+5,0030-71+4,93211.3+983,9100501.28
'26/09/0716.6516.716.3516.45-0.15-0.92.1115,6333,8514.062.58-1,1630+67.9-1,09511.2+1453,812-1501.31
'26/09/0416.5516.7516.3516.6+0.15+0.912.4320,6494,8774.233.42+6,7220+22.8+6,74511.3-4223,6670511.39
'26/09/031616.81616.45+0.45+2.81544,3187,1376.217.21+20,4120+132+20,54411.1+1,0694,089+20511.25
'26/09/0215.616.1515.616+0.35+2.243.5122,6674,2175.383.61+11,0920+27+11,11910.6+133,020+31311.03
'26/09/0115.4515.715.3515.65+0.35+2.292.2919,3614,3294.473.01+9760-42.4+93410.2-3493,007000
'26/08/3115.916.0515.815.95+0.05+0.311.5729,1044,6806.224.63+8,1440-22.3+8,12210.2+4803,356000
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
'26/08/2816.216.215.815.9-0.3-1.852.4724,7606,6233.743.96-3,7270+46.4-3,68110+4272,876000
'26/08/2715.816.3515.716.2+0.45+2.864.1336,3095,8046.265.83+19,0290-15+19,01410.2-3642,449-100
'26/08/2615.715.9515.615.75+0.15+0.962.2422,8224,2495.373.6+1,0950+98+1,1939.65+722,813010.04
'26/08/2515.715.715.5515.6-0.05-0.320.964,3321,4333.020.68-920+6-869.53+352,741-210.04
'26/08/2415.7515.815.615.65-0.1-0.631.273,9851,2423.210.62-3050+2-3039.53+262,706030.11
'26/08/2115.6515.815.615.75+0.1+0.641.286,2431,4594.280.98+4,7470+23+4,7709.54-12,680-130.11
'26/08/2015.5515.715.5515.65+0.1+0.640.964,3341,7562.470.68+1,1320+15+1,1479.41-602,681040.15
'26/08/1915.5515.615.4515.55-0.05-0.320.9614,9561,6858.882.35-9410-89.8-1,0319.38+1082,741040.15
'26/08/1815.615.715.5515.6-0.05-0.320.964,2301,3713.090.66+1,80400+1,8049.41-162,633040.15
'26/08/1715.715.7515.5515.65-0.1-0.631.274,0781,5102.70.64-7240+22.7-7019.39-662,649040.15
'26/08/1415.5515.7515.515.75+0.2+1.291.617,8822,2073.571.23+2,8860+37.9+2,9249.51-1352,715+140.15
'26/08/1315.3515.5515.315.55+0.35+2.31.6411,4072,6604.291.76+3,825-2,006+91.3+1,9109.44+1282,850030.11
'26/08/1215.2515.315.1515.2000.994,3341,6242.670.66-1,2280-13.3-1,2419.34+22,722030.11
'26/08/1115.315.315.215.2-0.15-0.980.653,7221,6532.250.57-1,972-21.4-1.6-1,9959.37-812,720030.11
'26/08/1015.3515.415.215.35+0.05+0.331.313,7091,4892.490.57-579+1+2.72-5769.43-122,801030.11
'26/08/0715.2515.3515.2515.3000.653,3821,4372.350.52+4740+74+5489.43-302,813030.11
'26/08/0615.315.415.215.3-0.05-0.331.35,8302,1652.690.89-3,3840+141-3,2439.42+12,843-1430.11
'26/08/0515.415.4515.3515.35-0.05-0.320.653,3221,1542.880.51+690+133+2029.53+102,8420170.6
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
'26/08/0415.415.515.2515.4-0.15-0.961.618,1432,6823.041.25-4,9140-351-5,2659.52+1232,832-2170.6
'26/08/0315.615.6515.3515.55-0.05-0.321.927,9602,6972.951.23-2,9840-189-3,1739.65+302,709-20190.7
'26/07/3115.615.815.615.6-0.05-0.321.2812,6213,8203.31.98+4,4310-217+4,2149.71-42,679+8391.46
'26/07/3015.4515.715.315.65+0.25+1.622.68,9092,4303.671.39+5,631+3+26+5,6609.57-362,6830311.16
'26/07/2915.615.615.1515.4-0.2-1.282.888,3383,2292.581.28-1,3770+114-1,2639.39+1122,719+3311.14
'26/07/2815.615.615.515.6-0.1-0.640.645,4782,0272.70.85-561+5+73.4-4839.41-432,607+1281.07
'26/07/2715.7515.7515.5515.7-0.05-0.321.273,9981,4102.840.63+131+2+53+1869.4+182,6500271.02
'26/07/2415.615.7515.515.75+0.1+0.641.66,0521,6293.720.95+3,6690+46+3,7159.39+52,632+6271.03
'26/07/2315.7515.815.5515.65-0.05-0.321.593,9091,7462.240.61-1,0360+41-9959.29+1192,627+1210.8
'26/07/2215.7515.8515.6515.7-0.1-0.631.276,9592,1443.251.09-2,409-8-124-2,5419.33+842,508-4200.8
'26/07/2115.715.915.6515.8+0.1+0.641.596,2601,6883.710.99+2,4710-41+2,4309.39+582,4240240.99
'26/07/2015.7515.815.5515.7001.595,4582,0792.630.85-3750+132-2439.32+12,366+21241.01
'26/07/1715.815.8515.615.7-0.15-0.951.587,6692,3353.281.21+1,066-62+21+1,0259.33+1122,365+130.13
'26/07/1615.815.8515.7515.85+0.05+0.320.632,9181,2362.360.46+2840+52+3369.28-132,253020.09
'26/07/1515.815.915.715.8+0.1+0.641.273,9891,2943.080.63+968-37-37+8949.3102,266020.09
'26/07/1415.9515.9515.515.7-0.15-0.952.8410,2642,9553.471.61-2,278+2,006+131-1419.36-692,266020.09
'26/07/1315.916.115.715.85+0.05+0.322.5311,8842,6344.511.89+3770+63+4409.42-422,335020.09
'26/07/0915.715.9515.6515.8+0.1+0.641.9124,6482,8188.753.88+4,3770-6.03+4,3719.39-152,377020.08
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
'26/07/0815.515.9515.515.7+0.4+2.612.9424,2964,9814.883.82+8,2200+72+8,2929.24+3682,392020.08
'26/07/0715.115.315.115.3+0.1+0.661.328,9192,0504.351.36+4,9280+44+4,9729.04-152,024020.1
'26/07/061515.251515.2+0.2+1.331.678,3571,6954.931.27+4,79400+4,7948.9-262,039020.1
'26/07/0314.751514.7515+0.2+1.351.695,4931,3224.160.82+2,6820-30+2,6528.77+2742,065+120.1
'26/07/0214.8514.914.7514.8-0.05-0.341.012,7481,1982.290.41-78000-7808.71+11,791010.06
'26/07/0114.914.9514.7514.85001.353,7821,3292.850.56-1,9520-14.1-1,9668.73+271,790010.06
'26/06/3014.814.914.7514.85+0.05+0.341.014,7021,3443.50.7-1,1930-11-1,2048.78+241,763010.06
'26/06/2914.8514.9514.7514.8001.353,9791,4972.660.59-1,529+5+12-1,5128.81-471,739010.06
'26/06/2614.91514.814.8-0.2-1.331.3312,4742,0246.161.86+3440-22+3228.86-491,786010.06
'26/06/2514.9515.0514.9515+0.05+0.330.675,8071,3934.170.87+1,3040+32+1,3368.85+1231,835010.05
'26/06/24151514.814.95-0.05-0.331.335,4352,1312.550.81-1,2640-4.88-1,2698.8-3971,712010.06
'26/06/2315.0515.114.915-0.05-0.331.337,7992,2483.471.17+2,3680+8+2,3768.82-4262,109010.05
'26/06/2215.315.31515.05-0.2-1.311.978,1162,5183.221.23-2,3190-4-2,3238.74+952,535010.04
'26/06/1815.215.3515.1515.25+0.05+0.331.327,2061,9943.611.1-3680+30-3388.84+402,440010.04
'26/06/1715.115.415.0515.2+0.1+0.662.3212,5582,7324.61.92+2,172-6-22+2,1448.84+2192,400010.04
'26/06/1615.0515.21515.1+0.05+0.331.339,1572,1834.191.38+4,9330-1+4,9328.78-372,181010.05
'26/06/1515.115.214.9515.05+0.05+0.331.678,0342,1943.661.21-1,0820+41-1,0418.64-152,218010.05
'26/06/121515.1514.915+0.05+0.331.678,1391,9894.091.22+1,4130-8+1,4058.65+1052,233010.04
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
'26/06/1115.115.114.8514.95-0.1-0.661.665,7101,8673.060.85-3040+97-2078.61+2622,128010.05
'26/06/101515.214.9515.05+0.05+0.331.679,0372,4253.731.36+2,7920-7+2,7858.61-1061,866010.05
'26/06/0914.6515.114.6515+0.3+2.043.067,5472,6912.81.13+2,7810-77+2,7048.54-6801,972010.05
'26/06/0814.614.914.5514.7-0.35-2.332.338,2702,2873.621.22-1,8490-17.4-1,8668.46+2302,652+110.04
'26/06/0515.1515.214.915.05-0.1-0.661.985,9751,9763.020.9-6570-59-7168.51+5092,422000
'26/06/0415.1515.214.9515.15001.655,6702,0802.730.86+2500-141+1098.52+711,913000
'26/06/0314.7515.214.6515.15+0.4+2.713.739,9163,2313.071.49+2,257-6-1+2,2508.51+1711,842000
'26/06/0214.6514.814.514.75002.035,2032,2312.330.76+2.58-6-150-1538.46+291,671-400
'26/06/0114.714.7514.5514.75+0.05+0.341.364,5411,9862.290.67+2,1580+5+2,1638.46-331,642040.24
'26/05/2914.614.714.5514.7+0.1+0.681.032,9341,4282.050.43+4740+9+4838.46-331,675040.24
'26/05/2814.614.714.514.6+0.05+0.341.373,7061,3932.660.54-1,4360-5-1,4428.44+81,708040.23
'26/05/2714.614.714.514.55-0.05-0.341.373,0751,3132.340.45+1740+65+2398.47+91,700-140.24
'26/05/2614.5514.714.514.6+0.05+0.341.372,2341,11920.33+890-17+728.46-31,691050.3
'26/05/2514.714.714.514.55-0.1-0.681.372,3731,2821.850.35-8050+22.6-7828.46+161,694050.3
'26/05/2214.6514.8514.614.65-0.1-0.681.691,8921,0891.740.28+24.3-5+54+73.38.48-301,678050.3
'26/05/2114.714.7514.5514.75+0.05+0.341.362,0791,1711.780.3+3320-68.3+2648.47-721,708+150.29
'26/05/2014.6514.714.514.7+0.05+0.341.372,1419672.210.31-4190-59.5-4798.46+131,780040.22
'26/05/1914.614.714.514.65+0.1+0.691.372,3591,0142.330.34+1,1480+57.6+1,2068.47-111,767040.23
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
'26/05/1814.614.6514.4514.55001.371,9069272.060.28+1830-26+1578.45+61,778040.22
'26/05/1514.4514.614.4514.55-0.05-0.341.033,3041,5102.190.48-686-5-4-6958.45+251,772-240.23
'26/05/1414.714.8514.514.6-0.05-0.342.393,6211,8641.940.53-1,522-4-102-1,6288.46+131,747060.34
'26/05/1314.814.814.5514.65-0.15-1.011.692,0681,1961.730.3-5240-11.6-5368.5+31,734060.35
'26/05/1214.814.8514.614.8+0.05+0.341.693,7931,5102.510.56-1,219-11-99-1,3298.51-31,731060.35
'26/05/1114.714.8514.614.75+0.1+0.681.714,5861,8412.490.68+19.40+36.2+55.68.54+221,734060.35
'26/05/0814.6514.6514.514.65+0.1+0.691.032,1121,0512.010.31-1380+60-77.98.54+621,712060.35
'26/05/0714.614.6514.5514.55000.692,7111,1602.340.4+1010-14+86.68.55-101,650060.36
'26/05/0614.614.6514.4514.55+0.05+0.341.382,4891,2701.960.36-2440-28-2728.57+1021,660060.36
'26/05/0514.614.614.4514.5-0.1-0.681.032,6271,4411.820.38-1,027-2-1-1,0308.58-121,558060.39
'26/05/0414.514.614.414.6+0.1+0.691.383,0632,2001.390.44-1,1150-3.42-1,1188.62+311,570060.38
'26/04/3014.7514.7514.514.5-0.25-1.691.694,3412,6471.640.63-2,8890+19-2,8708.63+111,539060.39
'26/04/2914.8514.8514.6514.75+0.05+0.341.362,1001,3901.510.31-153-1+6-1488.72-241,528060.39
'26/04/2814.4514.714.4514.7+0.25+1.731.732,9361,2762.30.43+1,093-5-60+1,0288.76+21,552-260.39
'26/04/2714.5514.7514.3514.45-0.15-1.032.748,6956,0701.431.26+2,331-5-34+2,2928.73+461,550+180.52
'26/04/2414.8514.8514.614.6-0.25-1.681.683,4953,6550.960.51-1,730-6-1-1,7378.66+1691,504+570.47
'26/04/2314.9514.9514.6514.85-0.1-0.672.014,9475,3870.920.73-3,3040-127-3,4318.69+1381,335-320.15
'26/04/2215.115.114.9514.95-0.15-0.990.994,4873,2031.40.67-1,237-14-55-1,3068.79+221,197-150.42
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
'26/04/2115.2515.251515.1-0.15-0.981.644,2562,2571.890.64-9970+10-9878.82+531,175060.51
'26/04/2015.215.2515.0515.25+0.05+0.331.322,3291,3691.70.35-1200+37-838.71+21,122-560.53
'26/04/1715.515.515.215.2-0.25-1.621.943,3892,4781.370.52-1,266-4+60-1,2108.71+371,1200110.98
'26/04/1615.315.5515.2515.45+0.15+0.981.962,9201,3862.110.45+1,2640+63+1,3278.77+311,0830111.02
'26/04/1515.215.415.215.3+0.05+0.331.312,0581,2951.590.32+507-8+7+5068.74-11,0520111.05
'26/04/1415.2515.415.215.25+0.05+0.331.322,0952,9980.70.32-510+56.2+5.178.72+111,0530111.04
'26/04/1315.3515.415.1515.2-0.15-0.981.632,9892,3481.270.46+248-1-46+2018.71+101,0420111.06
'26/04/1015.3515.415.2515.35+0.1+0.660.981,6691,1061.510.26-3920+17-3758.7+21,0320111.07
'26/04/0915.515.515.2515.25-0.1-0.651.631,7051,4171.20.26-171-4-55-2308.7+81,0300111.07
'26/04/0815.3515.515.315.35+0.15+0.991.322,3591,5451.530.36-4300+314-1168.7-31,0210111.08
'26/04/071515.2514.9515.2+0.25+1.672.011,9871,5061.320.3+2270+4+2318.71+11,024-1111.07
'26/04/021515.1514.9514.95-0.05-0.331.331,9971,2001.660.3-803-1-5.78-8108.7-151,023+1121.17
'26/04/0115.2515.251515+0.1+0.671.682,4271,4451.680.37-1,6760+281-1,3958.72+91,038+5111.06
'26/03/311515.0514.914.9-0.15-113,4062,8911.180.51-2,3370+40-2,2978.97-111,029-160.58
'26/03/3015.215.3515.0515.05-0.5-3.221.935,9155,5051.070.9-3,7580-161-3,9199.03+1201,040+770.67
'26/03/2715.9516.1515.515.55-0.7-4.3146,3638,0090.791-4,5090+34.9-4,4749.04-85920000
'26/03/2617.317.316.216.25-1.05-6.076.367,3799,8020.751.21-3,7320+38.9-3,6939.15-5461,005000
'26/03/251717.416.917.3+0.35+2.062.9516,3854,0664.032.75+1,5780+99+1,6779.24+7721,551000
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
'26/03/2416.817.0516.516.95+0.25+1.53.296,7812,3942.831.14-1,3200-15.9-1,3369.19+160779-2100
'26/03/2316.3516.816.316.7+0.15+0.913.029,0212,5883.491.5-3890-747-1,1369.22-151619-5213.39
'26/03/2016.0516.551616.55+0.5+3.123.434,2341,7242.460.69-1,346+17.2-67.9-1,3979.23-3770+20263.38
'26/03/1916.216.251616.05-0.15-0.931.543,7971,89520.61-1,8810+15-1,8669.26+17773060.78
'26/03/1816.4516.4516.216.2-0.05-0.311.542,1051,2941.630.34-9030+66-8379.33+8756060.79
'26/03/1716.516.616.2516.25-0.35-2.112.114,1392,6511.560.68-1,072-1,812+107-2,7779.35-6748060.8
'26/03/1616.5516.6516.416.6+0.3+1.841.532,4161,8151.330.4+512-26-79+4079.38+4754-160.8
'26/03/1316.516.6516.316.3-0.25-1.512.115,2202,7701.880.86-3,466-10-141-3,6179.38+6750070.93
'26/03/1216.216.716.216.55+0.3+1.853.085,2542,4092.180.87+958-403-106+4509.47-13744070.94
'26/03/1115.9516.315.9516.25+0.3+1.882.193,0521,1682.610.49+19-6-21-89.47+7757070.92
'26/03/1015.916.0515.7515.95+0.25+1.591.913,5691,6312.190.57-1560-74.2-2309.48+2750070.93
'26/03/0915.6515.815.1515.7-0.15-0.954.15,7783,5421.630.9-1,469-10-451-1,9309.48-30748070.94
'26/03/0616.116.1515.7515.85-0.35-2.162.477,2226,7991.061.15-4,257-5-1-4,2639.5+38778070.9
'26/03/0516.416.616.1516.2-0.05-0.312.774,0203,1981.260.65-1,2830-121-1,4049.59-4740070.95
'26/03/0416.616.6516.2516.25-0.45-2.692.45,4782,5422.150.9-1,052-20-365-1,4379.65-8744070.94
'26/03/0316.616.816.5516.7001.52,2601,1821.910.38+590-290-2319.67-6752070.93
'26/03/0216.9516.9516.616.7-0.25-1.472.063,2772,2301.470.55-1,616-1+87-1,5309.67+15758070.92
'26/02/2616.617.116.5516.95+0.35+2.113.316,3562,2922.771.07+1,466-1+13+1,4789.7+31743070.94
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
'26/02/2517.2517.2516.5516.6-0.8-4.64.029,64410,3020.941.62-5,2150+102-5,1139.66+25712070.98
'26/02/2417.617.6517.2517.4-0.2-1.142.275,7172,0152.841-1,1800+141-1,0399.8+5687-271.02
'26/02/2317.2517.817.2517.6+0.4+2.333.214,5725,0252.92.56+6,186-15-78.3+6,0939.82+21682+291.32
'26/02/1117.117.317.0517.2+0.15+0.881.4710,4943,5592.951.81+5,1930+246+5,4399.64+6661071.06
'26/02/1016.6517.0516.6517.05+0.4+2.42.48,3603,7042.261.42+5,362-11+48+5,3999.49-34655071.07
'26/02/0916.616.816.5516.65+0.15+0.911.524,8871,6732.920.82+1,903-10+49+1,9429.37+39689071.02
'26/02/0616.416.616.316.5001.821,7108282.070.28-319-4-44-3679.32-1650071.08
'26/02/0516.416.6516.416.5+0.1+0.611.524,6321,1853.910.77+2,2770-230+2,0479.32-5651071.08
'26/02/0416.3516.5516.3516.4+0.05+0.311.223,6208224.40.6+1,126-1+25+1,1509.26-28656071.07
'26/02/0316.416.516.316.35-0.05-0.31.224,4561,1613.840.73-788-4-7-7999.23-1684071.02
'26/02/0216.716.716.2516.4-0.3-1.82.694,7311,3543.490.78+3370+125+4629.26+2685071.02
'26/01/3016.5516.8516.5516.7-0.05-0.31.794,2031,5702.680.7+1,350-2+44+1,3929.25-22683071.02
'26/01/2916.4516.7516.4516.75+0.2+1.211.813,8871,4512.680.65+2,607-1+16.1+2,6239.21-175705070.99
'26/01/2816.4516.5516.416.55+0.1+0.610.912,2609302.430.37-116-3+7-1129.14+5880070.8
'26/01/2716.716.7516.4516.45-0.25-1.51.84,1781,7582.380.69-1,7280+36.9-1,6919.14-61875-270.8
'26/01/2616.716.716.616.7+0.05+0.30.62,5351,0302.460.42+5160+3+5199.18+53936090.96
'26/01/2316.616.6516.516.65+0.1+0.60.912,2839262.470.38-162-21+58-1259.17-8883091.02
'26/01/2216.5516.7516.516.55+0.05+0.31.522,5461,0012.540.42+95.40-13+82.49.18+9891091.01
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
'26/01/2116.316.6516.116.5+0.2+1.233.373,9841,8182.190.65-69.1-10-35-1149.17+9882091.02
'26/01/2016.3516.4516.216.3-0.05-0.311.533,4671,7112.030.57-1,569-9-109-1,6879.21+12873091.03
'26/01/1916.916.916.3516.35-0.55-3.253.257,1294,5761.561.18-4,782-2-74-4,8589.26+73861-291.05
'26/01/1616.9517.0516.8516.9-0.05-0.291.183,0821,0702.880.52-1,187-180-1,2059.39-77880111.4
'26/01/151717.0516.6516.95002.365,1571,5933.240.87-445-8-10-4639.43-77950111.38
'26/01/1417.0517.116.916.95-0.1-0.591.174,6401,4473.210.79-1,050-6-27-1,0839.42-1188020111.37
'26/01/131717.1516.917.05+0.05+0.291.475,5962,5742.170.95+1,604-34-156+1,4149.44-789200111.2
'26/01/1216.751716.7517+0.25+1.491.495,2371,9032.750.88+3,071-4-1+3,0669.39-109980111.1
'26/01/0916.7516.8516.716.75+0.05+0.30.94,4111,2503.530.74+828-18-18+7929.33-291,0080111.09
'26/01/0816.5516.916.5516.7+0.15+0.912.115,9731,4644.081+2,904-13+7.97+2,8999.31-1951,037+1111.06
'26/01/0716.3516.616.3516.55+0.25+1.531.533,4141,3172.590.56+1,1580+0+1,1589.23-991,232+1100.81
'26/01/0616.316.6516.316.3+0.1+0.622.164,1511,2403.350.68+1,691-18-6+1,6679.2-321,331090.68
'26/01/0516.116.251616.2+0.1+0.621.554,6631,4013.330.75+6000+16+6169.16+2131,363090.66
'26/01/0216.5516.5516.116.1-0.45-2.722.724,8992,8851.70.79-3,355-15-261-3,6309.14+831,150090.78
'25/12/3116.416.5516.116.55+0.15+0.912.747,8192,0223.871.27-4,502-34-10-4,5469.21+111,067090.84
'25/12/3016.316.416.2516.4+0.1+0.610.921,7835813.070.29+372-100+3629.33-11,056090.85
'25/12/2916.216.416.216.3+0.1+0.621.232,5806583.920.42+97-10+67.2+1549.3+31,057090.85
'25/12/2616.216.2516.1516.2000.622,7246184.410.44-687-4-4-6959.29+11,054090.85
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
'25/12/2416.4516.4516.216.2-0.25-1.521.524,7981,2813.750.78-2,937-7+1-2,9439.33-121,053090.85
'25/12/2316.5516.6516.4516.45-0.1-0.61.213,9285936.620.65-5050+3-5029.4101,065090.85
'25/12/2216.516.6516.4516.55+0.05+0.31.212,7601,1162.470.46-251-4+63-1929.44+91,065090.85
'25/12/1916.416.616.416.5+0.1+0.611.222,6329432.790.43+1,2440-9+1,2359.43+31,056090.85
'25/12/1816.616.6516.416.4-0.15-0.911.514,0321,2043.350.66-1,2530+259-9949.4+61,053090.85
'25/12/1716.4516.7516.4516.55+0.1+0.611.825,1061,8012.840.85+885-8+52+9299.41-441,047+290.86
'25/12/1616.116.4516.0516.45+0.3+1.862.483,7621,3892.710.61+1,127-9-17+1,1019.4+241,091070.64
'25/12/1516.1516.2516.116.15+0.05+0.310.932,6209982.630.42+174-20+66+2209.401,067070.66
'25/12/1216.0516.151616.1+0.15+0.940.942,8761,0922.630.46+1130+39.2+1529.4-161,067070.66
'25/12/1116.1516.2515.915.95-0.2-1.242.175,4422,8321.920.87-1,642-14-2-1,6589.41+181,083-770.65
'25/12/1016.516.616.0516.15-0.3-1.823.347,0162,9002.421.14-3,595-7+36.2-3,5669.52+101,065-5141.31
'25/12/0916.516.6516.3516.45001.824,2191,3313.170.7+484-41+76+5199.6-81,0550191.8
'25/12/0816.7516.816.316.45-0.3-1.792.995,7642,7082.130.95-1,371-6+28-1,3499.61-131,0630191.79
'25/12/0517.2517.2516.6516.75-0.5-2.93.487,9922,2413.571.36-4,290-11+102-4,1999.62-91,0760191.77
'25/12/0417.2517.2517.117.25+0.1+0.580.879,8872,2804.341.7+1,264-5+41+1,3009.72+41,0850191.75
'25/12/0317.317.317.117.15001.179,3362,0414.571.61-2,303-7+40-2,2709.65-531,081-1191.76
'25/12/0217.117.2517.0517.15+0.15+0.881.1815,7764,1593.792.71+4,251-20+28+4,2599.7-101,134-5201.76
'25/12/0116.7517.116.7517+0.25+1.492.0913,4883,5523.82.29+2,4830+225+2,7089.59-451,144+1252.19
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
'25/11/2816.7517.0516.716.75+0.05+0.32.111,4803,7163.091.94-7870+184-6039.51-2811,1890242.02
'25/11/2716.2516.7516.116.7+0.4+2.453.9910,8553,3633.231.79+3,936-5-55.7+3,8759.52-241,470+8241.63
'25/11/2616.416.416.116.3001.846,6301,9643.381.08-2,347+3-54.9-2,3999.41+701,494+4161.07
'25/11/2516.216.316.1516.3+0.15+0.930.937,6402,0823.671.24-462-15-8.97-4869.47+1181,424-66120.84
'25/11/2415.8516.2515.8516.15+0.25+1.572.529,4403,3872.791.52+2,719+3+134+2,8569.48+71,306+1785.97
'25/11/2115.816.0515.815.9001.575,7491,6723.440.92-4980+158-3409.4+51,299+1775.93
'25/11/2015.651615.6515.9+0.25+1.62.244,3501,0834.020.69+1,0920+35.4+1,1279.42-51,2940765.87
'25/11/1915.8515.8515.615.65-0.2-1.261.585,6731,3344.250.89-2,4000+24-2,3769.38+521,2990765.85
'25/11/1815.9516.115.715.85-0.2-1.252.497,0241,8483.81.12-1,941-3-108-2,0529.44-121,247-1766.09
'25/11/1715.9516.115.8516.05+0.1+0.631.574,8061,8152.650.77+1,120-43-160+9179.49-251,2590776.12
'25/11/1415.916.0515.8515.95+0.05+0.311.263,8131,3572.810.61+1,000-1-21+9789.46+91,284-1776
'25/11/1315.9515.9515.715.9001.574,2611,3713.110.67-1,420-17-16.9-1,4549.43-211,2750786.12
'25/11/121616.115.8515.9-0.15-0.931.563,7451,4372.610.6-1,153-14-9-1,1769.46-1131,2960786.02
'25/11/111616.115.9516.05000.934,2661,6202.630.68-1,889-14-18-1,9219.52-21,409+1785.54
'25/11/1016.0516.115.8516.05001.562,6081,0192.560.42-5740+39-5359.57-141,4110775.46
'25/11/0716.116.151616.05-0.05-0.310.934,2491,8662.280.68+1,916-4-101+1,8119.58-1811,4250775.4
'25/11/061616.115.9516.1+0.15+0.940.944,6511,9602.370.75+1,179-2-7+1,1709.53-331,6060774.79
'25/11/0515.816.0515.6515.95+0.15+0.952.537,6262,6322.91.21+1,7570-202+1,5559.5-51,6390774.7
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
'25/11/0415.5515.8515.515.8+0.25+1.612.255,5512,3592.350.87+2,5240+9+2,5339.45-861,644+5774.68
'25/11/0315.2515.615.2515.55+0.3+1.972.34,8242,0302.380.75+2,423-8-125+2,2909.37-711,730-1724.16
'25/10/3115.315.3515.1515.25001.312,3601,3381.760.36-5150+114-4019.3-211,8010734.05
'25/10/3015.315.315.0515.25001.643,5631,9001.880.54-2,148-8+70-2,0869.32+571,822-5734.01
'25/10/2915.3515.415.215.25-0.1-0.651.31,5909841.620.24-5.610+23+17.49.37-101,7650784.42
'25/10/2815.4515.4515.315.35-0.05-0.320.971,4597941.840.22+2220+50+2729.38-151,7750784.39
'25/10/2715.4515.515.315.4001.31,9201,1761.630.3+286-6.19+272+5529.37-81,7900784.36