≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5880 合庫金 / K線圖(日)

5880 合庫金

日期: 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
28.5528.2+0.35+1.24%2.84%28.128.627.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
11,4003.24億6,2451.83張/筆28.441.5419.160.7
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)
12,6543.57億4,7722.65張/筆28.18+0.1 (+0.36%)

連續漲跌: 連3漲  ( +0.85元 / +3.07%)

財報評分: 最新57分 / 平均61分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 10金控前十月大賺近4000億！　元大金每股賺 4.3元暫居冠 (ETtoday新聞雲 11/14 12:06)

• 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)

• 合庫金暨主要子公司2026年10月份自結合併盈餘 (公告訊息 11/13 15:02)

• 半導體設備廠鈦昇攜手合庫銀 啟動員工持股信託留才 (Anue鉅亨 11/09 19:13)

• 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)

• 代子公司合作金庫人壽保險股份有限公司公告公司治理主管異動 (公告訊息 10/27 19:33)

• 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)

• 〈台股盤前要聞〉美光罷工危機解除、四大公股投信整併案拍板 (Anue鉅亨 10/27 05:10)

• 合庫金代子公司合作金庫證券投資信託股份有限公司公告董事會決議與第一金投信、兆豐投信、華南永昌投信辦理合併相關事宜。 (公告訊息 10/22 19:10)

• 合庫金代子公司合作金庫證券投資信託股份有限公司公告董事會代行股東會重要決議事項 (公告訊息 10/22 17:59)

• 合庫金子公司合庫投信擬與第一金投信、兆豐投信及華南永昌投信合併，並以第一金投信為存續公司。 (公告訊息 10/22 17:57)

• 4大公股投信整併案拍板！第一金控持股50.3% 第一金投信存續 (Anue鉅亨 10/22 16:42)

• 快訊／公股「4合1」來了！第一金投信任存續公司　換股比例一次看 (ETtoday新聞雲 10/22 16:42)

• 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)

• 代子公司合作金庫證券股份有限公司公告取得合庫金控2026年度第1期無擔保普通公司債 (公告訊息 10/15 17:07)

• 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)

• 台股狂殺！3金控逆勢創天價　逾150萬存股族抗跌有感 (ETtoday新聞雲 10/15 09:40)

• 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)

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

• 合庫金暨主要子公司2026年9月份自結合併盈餘 (公告訊息 10/14 15:20)

• 外資狂砍1653億史上第3慘！記憶體4檔遭血洗　逆買5金控 (ETtoday新聞雲 10/13 16:30)

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

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

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

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

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

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

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

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

• 合庫金法人董事代表人異動 (公告訊息 09/23 18:27)

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

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

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

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

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

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

• 合庫金資安長異動 (公告訊息 09/21 19:11)

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

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

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

• 外資猛砍台積電！4天提款2.39萬張　今日買賣前10大曝光 (ETtoday新聞雲 09/14 16:48)

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

• 升息拉警報！外資進出前10大一文看　重砍友達10萬張 (ETtoday新聞雲 09/11 17:45)

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

• 外資翻臉！重砍台股913億元　狙殺台積電、國巨逾萬張 (ETtoday新聞雲 09/02 17:29)

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

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

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

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

5880 合庫金 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共3,656日
成交價: 28.55元 (+0.35元/ +1.24%)成交張數: 1.14萬張成交金額: 3.24億元
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33高
近9日新高
連3漲
(+0.85元/ +3.07%)
第1215高
近23日新低
第665高
近23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
28.55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20年今年
01/02
~11/13
起算價27.727.92927.1524.222.8524.0525.125.923.4513.65--24.3
漲跌價+0.85+0.65-0.45+1.4+4.35+5.7+4.5+3.45+2.65+5.1+14.9--+4.25
漲跌幅+3.07%+2.33%-1.55%+5.16%+18%+24.9%+18.7%+13.7%+10.2%+21.7%+109%--+17.5%
振幅4.51%4.48%9.83%10.5%22.1%30.2%28.9%30.1%29.2%40.7%131%--28.6%
成交張數3.65萬7.72萬19.1萬40.7萬117萬276萬459萬710萬965萬1,535萬2,996萬--422萬
成交金額10.3億21.6億53.9億115億314億707億1,139億1,754億2,419億3,942億6,690億--1,051億
週轉率0.23%0.48%1.19%2.53%7.26%17.2%28.5%44.2%60%95.5%186%--26.3%

* 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
'26/11/1328.128.627.828.55+0.35+1.242.8411,4006,2451.833.24+3,166+14+795+3,97518.1+51,272-1574.48
'26/11/1227.9528.527.7528.2+0.1+0.362.6712,6544,7722.653.57+4,918+12+84.7+5,01418.1-351,2670584.58
'26/11/1127.7528.127.3528.1+0.4+1.442.7112,4475,4742.273.47+1,398+16+202+1,61618-561,302+3584.45
'26/11/1027.628.227.627.7-0.1-0.362.1617,4117,5932.294.84-340+165-439-61318-1,2171,358-2554.05
'26/11/0927.928.327.6527.8-0.1-0.362.3323,2598,2092.836.51+800+1,263-165+1,89818+612,575-11572.21
'26/11/0627.3528.3526.6527.9-0.6-2.115.9632,17314,4862.228.85-1,207+1,190+4,649+4,63218-372,514-24682.7
'26/11/0528.529.1528.3528.5002.8120,5317,3062.815.88+1,357+1,752+3,559+6,66918+592,551+1923.61
'26/11/0428.2528.728.228.5+0.05+0.181.7620,1257,5132.685.72+1,881+926+2,071+4,87818-2852,4920913.65
'26/11/0328.929.128.3528.45-0.6-2.072.5818,2127,1892.535.2+1,554+699+1,412+3,66518-1292,777+5913.28
'26/11/0229.229.528.729.05+0.05+0.172.7622,7949,0642.516.64+4,462+1,207+902+6,57118+1372,906+6862.96
'26/10/3028.92928.4529+0.1+0.351.919,8867,8062.555.74+7,940+967+565+9,47218+8642,769-151802.89
'26/10/2928.2528.928.2528.9+0.45+1.582.2812,7305,6662.253.66+5,352+890+228+6,47017.9+1531,905+2523112.1
'26/10/28292928.4528.45-0.35-1.221.9112,8715,3832.393.69-2,000+889+234-87717.9+1581,752+13620611.8
'26/10/2728.629.128.4528.8+0.6+2.132.332,52310,6633.059.36+10,719+1,043+1,037+12,79917.9+2981,594+8704.39
'26/10/2227.828.2527.828.2+0.2+0.711.6114,8346,9292.144.17+7,743+816+412+8,97117.8+2301,296+10624.78
'26/10/2127.62827.4528+0.55+2211,7445,1012.33.27+4,894+775+489+6,15817.8-581,066+2524.88
'26/10/2027.8528.127.327.45-0.6-2.142.8514,49512,9941.123.99-3,544+643-91.3-2,99217.8-2401,1240504.45
'26/10/192828.2527.828.05-0.1-0.361.619,7727,4702.655.55+1,684+4,707+588+6,97917.8+1901,364-2503.67
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
'26/10/1627.4528.327.428.15+0.65+2.363.2737,06813,6112.7210.4+20,663+2,066+81.3+22,81017.8-1771,174+9524.43
'26/10/1527.227.52727.5+0.35+1.291.8439,65913,200310.9+24,775+1,776+3,137+29,68817.7-9321,351+5433.18
'26/10/1427.227.226.827.15-0.05-0.181.4715,6365,8742.664.23+1,492+293+79.7+1,86517.5+712,2830381.66
'26/10/1326.427.226.427.2+0.4+1.492.9927,27510,4312.617.38+19,886+534+724+21,14417.5-742,212+7381.72
'26/10/122727.126.526.8+0.35+1.322.2719,5536,7022.925.25+6,434-24+474+6,88417.4-12,2860311.36
'26/10/0826.526.626.3526.45-0.1-0.380.9410,2324,9262.082.71+171+13.1-15+16917.3-482,287+1311.36
'26/10/072626.552626.55+0.6+2.312.1214,4436,8902.13.81+5,770-51.8+56.9+5,77517.3-1172,335-1301.28
'26/10/0625.926.0525.825.95+0.05+0.190.9712,0794,9352.453.13-1,076-94+6.81-1,16317.3+142,4520311.26
'26/10/0526.426.425.8525.9-0.25-0.962.113,5836,8411.993.53-2,088-44.9-24.2-2,15717.3-1922,438-2311.27
'26/10/0225.826.225.826.15+0.15+0.581.5410,8114,2322.552.81+2,623+189-64.2+2,74817.3+92,630+1331.25
'26/10/0126.126.125.6526-0.1-0.381.7217,0256,2692.724.4-2,868+200+89.5-2,57917.3-1,3902,621-14321.22
'26/09/3026.426.426.0526.1+0.05+0.191.3417,9434,9883.64.69-815+100+96-61917.3-514,011-2461.15
'26/09/2926.4526.62626.05-0.4-1.512.2717,3587,5702.294.55-2,251-1+847-1,40517.3+24,062-3481.18
'26/09/2426.526.7526.3526.45-0.3-1.121.514,6915,9792.463.89-2,072+338+781-95317.4+144,060-21511.26
'26/09/2327.1527.1526.6526.75-0.3-1.111.8517,5047,3702.384.69-3,106-100+840-2,36617.4-574,046-1721.78
'26/09/2227.3527.352727.05-0.15-0.551.299,6234,7902.012.61+560+515+200+1,27517.4+294,103+2731.78
'26/09/2127.327.32727.2-0.1-0.371.19,5354,9641.922.59+1,770+407+583+2,76017.4-814,074-1711.74
'26/09/1827.527.527.0527.3-0.25-0.911.6330,84510,9412.828.41+1,225-1,879+1,339+68517.4+2144,1550721.73
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
'26/09/1727.2527.627.127.55+0.2+0.731.8320,5099,3062.25.63+7,181+76+258+7,51417.4+9263,941+3721.83
'26/09/1627.127.3526.7527.35+0.35+1.32.2219,8517,3402.75.38+1,449+2,791+234+4,47517.3+763,015+19692.29
'26/09/1527.5527.5526.827-0.45-1.642.7323,21726,7770.876.29-4,900-46+1,031-3,91617.3+992,9390501.7
'26/09/1426.9527.4526.8527.45+0.25+0.922.2122,72410,0652.266.19+7,777-154+187+7,81017.3+812,8400501.76
'26/09/1126.5527.226.5527.2+0.35+1.32.4228,73212,4462.317.75+13,147-16+7.64+13,13917.3+4482,759-3501.81
'26/09/1026.626.8526.5526.85001.1212,1595,8552.083.25+2,814+119-98.7+2,83517.2-92,311+3532.29
'26/09/0926.726.8526.4526.85001.4915,1465,5322.744.04+2,700-36.8+230+2,89317.2-2542,3200502.16
'26/09/0826.4526.8526.226.85+0.35+1.322.4520,9997,2842.885.59+8,125-256+208+8,07717.2+9282,5740501.94
'26/09/0726.7526.7526.326.5-0.15-0.561.6915,5177,6942.024.11+3,338-55+654+3,93717.1-1,0041,6460503.04
'26/09/0426.726.726.326.65-0.05-0.191.521,4106,5643.265.68+7,785-73+220+7,93217.1-3152,650-13501.89
'26/09/0326.326.8526.2526.7+0.4+1.522.2832,49110,9132.988.65+17,431-3,264-57+14,11017-442,965+3632.12
'26/09/0225.626.325.526.3+0.7+2.733.1336,41710,5043.479.49+27,227-230-62.8+26,93516.9+1913,009+39601.99
'26/09/0125.3525.725.325.6+0.05+0.21.5715,1397,9301.913.86+1,692-2,272+43.8-53616.8+4072,818-16210.75
'26/08/3125.2525.6525.0525.55+0.3+1.192.3845,4126,2477.2711.6+8,441+39.8-60.5+8,42016.8+3282,411+24371.53
'26/08/2825.125.325.0525.25+0.2+0.819,3863,7082.532.37+2,968-1.97-4+2,96216.7+1312,0830130.62
'26/08/272525.324.9525.05+0.05+0.21.410,8314,2782.532.72+5,932-2.94+50+5,97916.7-951,952+1130.67
'26/08/262525.124.8525-0.05-0.218,3643,4282.442.09+53.1+1+494+54816.6-252,047-5120.59
'26/08/252525.2524.9525.05+0.05+0.21.212,4874,3852.853.13+3,604-43.9+52.8+3,61216.6-142,072+1170.82
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
'26/08/2425.125.224.8525-0.05-0.21.47,8883,4182.311.97+1,710-13+56.8+1,75416.6-1322,086-4160.77
'26/08/2124.825.224.6525.05+0.25+1.012.2213,7664,3843.143.44+5,283-3.94-119+5,16116.6-2782,218+6200.9
'26/08/20252524.724.8-0.05-0.21.2114,6705,2402.83.65-667+2,756+36.9+2,12616.6-22,4960140.56
'26/08/1924.952524.624.85-0.1-0.41.633,3528,5443.98.28-9,964+11,897-891+1,04216.6-92,498+3140.56
'26/08/1824.6525.224.524.95+0.05+0.22.8126,6338,4323.166.65-6,734+12,003-103+5,16616.6-1862,507-8110.44
'26/08/1724.252524.1524.9+0.7+2.893.5135,1278,1084.338.68+2,764+12,762-132+15,39416.7-2212,693+9190.71
'26/08/1424.124.252424.2001.0312,6054,7962.633.04-1,801-11-73.2-1,88516.6+22,914+3100.34
'26/08/1324.1524.2523.924.2+0.1+0.411.4519,0705,7783.34.6-4,541+4,998+237+69316.7-352,912070.24
'26/08/122424.123.8524.1+0.1+0.421.0418,5227,2332.564.44-5,921+255+50-5,61616.7-752,947+370.24
'26/08/1124.7524.823.9524-0.7-2.833.4451,35419,9712.5712.4-25,723+187-750-26,28716.7+1493,022+440.13
'26/08/1026.4526.452626.1-0.1-0.381.7232,24416,0052.018.41-13,970+504+1,046-12,42016.9+3492,873000
'26/08/0726.126.2526.0526.2+0.1+0.380.7715,1504,9123.083.96+3,2210+27+3,24817+302,524000
'26/08/0626.4526.726.126.1-0.5-1.882.2627,08920,3271.337.12-8,162+519-184-7,82717+2422,494000
'26/08/0526.726.826.526.6+0.05+0.191.1318,9997,1162.675.06-725-24.7-53-80317+872,252-100
'26/08/0426.526.8526.426.55-0.35-1.31.6732,00015,1922.118.51-5,278+1,824-984-4,43817-4312,165-310.05
'26/08/032727.426.726.9-0.7-2.542.5430,84211,5832.668.33-6,657+4,020-261-2,89717.1+1662,596-140.15
'26/07/3126.827.6526.627.6+0.6+2.223.8949,66113,4163.713.6+25,974+845-276+26,54317.1+3392,430-350.21
'26/07/3026.12725.827+0.9+3.454.670,68518,5123.8218.8+42,650+704+1,113+44,46717+4382,091+180.38
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
'26/07/292626.225.726.1+0.15+0.581.9346,00512,1223.812+17,505+813+2,698+21,01616.7+1131,653+170.42
'26/07/2825.8525.9525.6525.95001.1615,8765,6892.794.1+2,355+501+2,673+5,52916.6-3351,540+360.39
'26/07/2725.825.9525.5525.95+0.3+1.171.5623,2657,1133.276.02+16,541+417+830+17,78816.6-231,875+130.16
'26/07/2425.2525.725.2525.65+0.05+0.21.7612,6613,5613.563.23+3,657+150-31+3,77616.5-291,898-2520.11
'26/07/2325.825.825.3525.6+0.05+0.21.7614,6323,7363.923.74+126-12.7+102+21516.5-41,9270271.4
'26/07/2225.525.825.525.55-0.15-0.581.1713,2823,8453.453.4-2,810-60.7-539-3,41016.5-31,9310271.4
'26/07/2125.5525.925.525.7+0.2+0.781.5719,8096,1003.255.09+10,028+25+187+10,24016.5-141,9340271.4
'26/07/2025.6525.725.2525.5+0.15+0.591.7830,8598,8323.497.87+5,331-23.4+2,133+7,44116.4-621,9480271.39
'26/07/1725.525.5525.2525.35-0.15-0.591.1827,3309,1262.996.95+8,093+407+1,785+10,28516.4-382,010+1271.34
'26/07/1625.225.525.1525.5+0.15+0.591.3817,7275,3833.294.5+6,927-326+127+6,72816.4-182,0480261.27
'26/07/1525.2525.725.2525.35+0.15+0.61.7919,9946,9522.885.07+9,993-711-310+8,97216.3-2152,0660261.26
'26/07/1425.325.324.8525.2001.7920,4206,6183.095.11+2,993+450+1,586+5,02916.2+382,281-2261.14
'26/07/132525.32525.2+0.05+0.21.1919,6606,0593.244.95+10,121+197+328+10,64616.2-6222,2430281.25
'26/07/0925.125.224.9525.15+0.05+0.2116,6884,8973.414.19+7,583-69.3-108+7,40516.2-22,8650280.98
'26/07/0824.9525.124.8525.1+0.2+0.8125,6887,6573.356.43+13,775+132-88+13,81816.1+2002,8670280.98
'26/07/0724.82524.824.9+0.05+0.20.817,1125,6673.024.26+7,456-12.4+400+7,84416+1342,6670281.05
'26/07/0624.724.9524.724.85+0.15+0.611.0111,6284,3122.72.89+6,697-15.5+241+6,92216-692,5330281.11
'26/07/0324.424.924.424.7+0.15+0.612.0411,0774,0062.772.74+4,532+102+23.5+4,65816-552,602+1281.08
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
'26/07/0224.824.8524.5524.55-0.3-1.211.2112,9724,8522.673.19-4,777+55.1+117-4,60516+62,657-71271.02
'26/07/0124.852524.6524.85001.4112,6004,9002.573.12+614-16.4+172+76916-242,651+70983.7
'26/06/3024.852524.7524.85001.0117,5044,8523.614.35+425+33.6+97+55516-532,6750281.05
'26/06/2924.925.0524.724.85+0.15+0.611.4217,8125,7943.074.43+3,789+81+238+4,10816+92,728-3281.03
'26/06/2624.9525.0524.724.7-0.4-1.591.3919,4326,3843.044.82+837+272+555+1,66416-1022,719-2311.14
'26/06/2524.425.124.3525.1+0.7+2.873.0747,34112,4973.7911.8+23,418+94+108+23,61916-3912,821+3331.17
'26/06/2424.524.6524.324.4-0.15-0.611.4318,1315,9403.054.44+2,563+97.5+465+3,12515.8-3963,2120300.93
'26/06/2324.3524.6524.324.55+0.1+0.411.4323,8316,9383.435.84+11,119+196+305+11,62015.8+3143,6080300.83
'26/06/2224.7524.7524.3524.45-0.3-1.211.6223,2197,6203.055.68-5,833+206+48-5,57915.7+4953,294-5300.91
'26/06/1824.752524.724.75001.2133,1757,5294.418.23+11,374-2,645+98+8,82715.8-912,799+4351.25
'26/06/1724.552524.524.75+0.15+0.612.0328,8079,59437.13+9,858-53.4-39.9+9,76415.7+3562,892-1311.07
'26/06/1624.2524.724.124.6+0.45+1.862.4841,35613,0543.1710.1+30,095+990+207+31,29315.7-202,536+3321.26
'26/06/1524.324.352424.15+0.1+0.421.4621,4727,2322.975.2+4,605-60+249+4,79415.5+1162,5560291.13
'26/06/1224.2524.2523.924.05+0.2+0.841.4726,5038,2793.26.38+9,098-59.2-97.1+8,94215.5+62,440+1291.19
'26/06/1123.923.923.623.85+0.05+0.211.2623,2708,1612.855.53-1,433+101+1,544+21215.4-582,434+1281.15
'26/06/1023.623.9523.623.8-0.05-0.211.4724,7848,3092.985.9+2,328+17+550+2,89515.4+452,492+24271.08
'26/06/0923.052423.0523.85+0.8+3.474.1246,11612,4193.7111+22,222-7.04-185+22,03015.4+142,447+130.12
'26/06/082323.3522.923.05-0.4-1.711.9228,3848,7613.246.55-3,723+280+230-3,21315.3-442,433-2020.08
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
'26/06/0523.723.723.323.45-0.25-1.051.6928,7488,4503.46.75-2,376+48.5+144-2,18415.3-2912,4770220.89
'26/06/0423.42423.3523.7+0.3+1.282.7844,26411,1803.9610.5+20,195+614+699+21,50815.3+832,7680220.79
'26/06/0323.123.522.9523.4+0.35+1.522.3931,5529,9093.187.36+11,100+930+133+12,16415.2-292,685+20220.82
'26/06/0222.823.122.723.05+0.2+0.881.7531,9969,1463.57.34+8,133+592-63.3+8,66215.2+1232,714020.07
'26/06/0122.8522.9522.622.85001.5329,13010,4792.786.63-2,934+168+145-2,62115.1+2582,591020.08
'26/05/2922.722.8522.622.85+0.15+0.661.171,31610,2016.9916.3+1,615+153+65+1,83315.1-292,333020.09
'26/05/2822.7522.822.622.7-0.05-0.220.8821,0379,0332.334.77-5,779+81+193-5,50515.1-122,362-2120.08
'26/05/2722.722.822.6522.75+0.05+0.220.6616,0227,0812.263.64-3,174+42.5+259-2,87315.2-62,3740230.97
'26/05/2622.6522.822.6522.7+0.05+0.220.6614,9856,8202.23.4-4,137+2.76+32-4,10215.2+332,3800230.97
'26/05/2522.722.722.622.65-0.05-0.220.4417,6968,9541.984.01-6,409+275+16.6-6,11715.2+1362,3470230.98
'26/05/2222.722.822.6522.7000.6615,4347,3632.13.5-4,899-54.2+85-4,86815.2+272,2110231.04
'26/05/2122.822.8522.6522.7000.8813,0846,3222.072.97-6,733-119-21-6,87315.3+1162,1840231.05
'26/05/2022.922.922.722.7-0.1-0.440.8815,5887,8591.983.55-8,729-80-380-9,18915.3+172,0680231.11
'26/05/1922.72322.6522.8+0.1+0.441.5420,6676,0083.444.73+1,880+579+417+2,87715.4-82,0510231.12
'26/05/1822.822.822.722.7-0.15-0.660.4414,2017,5331.893.23-7,386-2+20.8-7,36715.4+362,059+21231.12
'26/05/1522.822.9522.7522.85+0.1+0.440.8818,6406,6182.824.25-4,079-80-120-4,27915.4+802,023020.1
'26/05/1422.822.9522.7522.75-0.1-0.440.8817,8958,7332.054.08-8,614-200-30-8,84415.4-361,943-2020.1
'26/05/1323.0523.0522.7522.85+0.05+0.221.3216,1676,4912.493.69-3,364-36+450-2,95015.5+71,9790221.11
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
'26/05/1223.0523.0522.822.8-0.2-0.871.0923,23311,0932.095.32-14,037-194-270-14,50115.5+321,9720221.12
'26/05/1123.1523.152323-0.05-0.220.6514,7926,0372.453.41-3,372+41-22.5-3,35315.7+81,9400221.13
'26/05/0823.123.1522.9523.05+0.05+0.220.8715,6176,2922.483.6-1,684+98.8+228-1,35715.7-21,9320221.14
'26/05/0722.9523.1522.923+0.05+0.221.0922,6277,4513.045.21+2,631+202+457+3,28915.7+641,9340221.14
'26/05/0623.0523.122.922.95+0.05+0.220.8715,0056,2582.43.45-844+337+231-27615.7+21,8700221.18
'26/05/0522.9522.9522.8522.9000.4410,6345,4701.942.44-3,979-49-50-4,07815.8-651,8680221.18
'26/05/042323.0522.922.9-0.05-0.220.6517,4527,6982.274-7,615-1+31-7,58515.8+191,9330221.14
'26/04/3022.9523.122.9522.95-0.2-0.860.6516,6485,5313.013.83-8,203-45.2+255-7,99315.8+241,9140221.15
'26/04/2923.0523.152323.15+0.2+0.870.6517,2785,8702.943.98-2,018-50+30-2,03815.8+161,8900221.16
'26/04/2822.923.122.922.95+0.05+0.220.8714,0555,9492.363.23-2,124-59.2-129-2,31315.8+61,8740221.17
'26/04/272323.122.822.9-0.1-0.431.325,7329,9692.585.91-5,180-94.8-225-5,50015.8+121,868+20221.18
'26/04/2423.1523.22323-0.15-0.650.8618,9089,1412.074.36-8,976-114-177-9,26615.9+1151,856020.11
'26/04/2323.123.3523.123.15-0.25-1.071.0725,9059,7762.656.01-10,398-33.9-433-10,86515.9+1071,741020.11
'26/04/2223.523.5523.423.4-0.15-0.640.6415,8958,2201.933.72-6,665-144-200-7,00816+1131,634-1020.12
'26/04/2123.823.823.523.55-0.1-0.421.2713,5125,6282.43.19-2,705+230+5.51-2,46916+801,521+10120.79
'26/04/2023.923.9523.6523.65-0.25-1.051.2614,9956,9842.153.56-927-2.28+108-82116-71,441020.14
'26/04/1723.9523.9523.6523.9001.2614,4708,0941.793.44+124-142-43-60.216+171,448-1020.14
'26/04/1623.923.9523.823.9+0.05+0.210.6311,1545,0622.22.66+2,481-65.9+346+2,76216-51,431+12120.84
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
'26/04/15242423.723.85-0.05-0.211.2614,9767,3082.053.57-653-193-45-89116+491,436000
'26/04/1424.0524.0523.823.9001.0517,2255,9382.94.11+112-107+194+1981601,387000
'26/04/1323.8523.923.723.9+0.05+0.210.8410,2825,2021.982.45+2,769-1,735-230+80416+31,387000
'26/04/1024.0524.123.823.85-0.2-0.831.2511,6175,9411.962.78+371-46.3+2+32716+141,384-300
'26/04/0923.924.0523.7524.05+0.2+0.841.2617,3486,0082.894.15+10,561-14-180+10,36715.9-11,370-2230.22
'26/04/0823.923.923.6523.85+0.15+0.631.0514,7525,1982.843.51+4,188-6.29+967+5,14915.9-181,3680251.83
'26/04/0723.6523.7523.623.7+0.05+0.210.635,9523,3041.81.41+1,765+11.8+128+1,90515.8-111,386-10251.8
'26/04/0223.8523.923.623.65-0.15-0.631.269,2463,6912.512.19-126-34-37.2-19815.8+61,3970352.51
'26/04/0123.723.923.6523.8+0.35+1.491.0717,3565,9612.914.13+7,968+66.4+1,219+9,25315.8-321,391+10352.52
'26/03/3123.2523.623.1523.45+0.25+1.081.9423,9215,6994.25.61+7,303+142+1,163+8,60815.8-361,423+20251.76
'26/03/3022.9523.3522.9523.2-0.2-0.851.7125,3618,2933.065.88-2,307+260-338-2,38515.7-131,459-2750.34
'26/03/2723.3523.623.3523.4-0.1-0.431.0611,3035,65422.65+915+67+81.7+1,06415.8+741,472-10322.17
'26/03/2623.4523.6523.3523.5+0.15+0.641.2813,1734,9442.663.1+6,0060+102+6,10815.8-841,398+7423
'26/03/2523.3523.4523.0523.35+0.45+1.971.7516,0635,5862.883.74+3,232+71+1,123+4,42615.8+111,482+18352.36
'26/03/2422.823.1522.7522.9+0.35+1.551.7714,6065,9812.443.34+81.2+121+9.09+21115.7-361,471+1171.16
'26/03/2322.822.8522.5522.55-0.4-1.741.3124,54614,0461.755.55-16,625+300-151-16,47615.7+631,507-23161.06
'26/03/2022.923.122.922.95000.8718,5995,8393.194.27-1,852-1,440-184-3,47515.8-11,444+4392.7
'26/03/1923.123.122.9522.95-0.25-1.080.6517,0608,2852.063.92-11,307+13+130-11,16415.8+161,445+2352.42
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
'26/03/1823.2523.3523.123.2001.0814,6986,4712.273.41+195+26+144+36615.9-41,429+1332.31
'26/03/1723.0523.22323.2+0.15+0.650.8718,0146,1282.944.16-7,209+1,756+671-4,78215.9-51,433-1322.23
'26/03/1623.1523.22323.05+0.05+0.220.8713,7005,5362.473.16-3,144-1,134+99.4-4,17815.9+151,438+25332.29
'26/03/1323.0523.22323-0.1-0.430.8713,3096,2812.123.07-4,510+22-444-4,93316+51,423-480.56
'26/03/1223.2523.323.0523.1-0.2-0.861.0716,1588,2011.973.74-5,061+156-507-5,41216+181,418-1120.85
'26/03/1123.1523.523.1523.3+0.2+0.871.527,8243,5972.181.83-1,367-8.34+163-1,21216-181,4000130.93
'26/03/1023.223.423.0523.1+0.1+0.431.5213,2195,8912.243.06-3,647+308+508-2,83016.1-931,418-1130.92
'26/03/092323.222.6523-0.4-1.712.3529,70114,3842.066.82-8,085+784-411-7,71216.1+51,511+6140.93
'26/03/0623.3523.5523.323.4001.0712,0205,1642.332.81-1,290+254+273-76316.1-31,506080.53
'26/03/0523.723.723.423.4-0.05-0.211.2817,5337,5452.324.12-9,119+679-20.6-8,46016.2+1441,509080.53
'26/03/0423.7523.7523.423.45-0.55-2.291.4633,68414,7402.297.91-15,556+691-462-15,32716.2-291,365+580.59
'26/03/0323.82423.824+0.05+0.210.8415,3675,7712.663.67+3,385+570+414+4,37016.4-671,394+130.22
'26/03/0223.9523.9523.7523.95-0.05-0.210.8323,9768,8872.75.72-3,941+1,162+262-2,51616.3-201,461020.14
'26/02/2623.9524.123.924+0.05+0.210.8434,9709,3563.748.39+2,244+995+494+3,73316.4+431,481020.14
'26/02/2524.0524.0523.923.95-0.1-0.420.6219,8128,1752.424.75+1,949+975+614+3,53816.3+741,438020.14
'26/02/2424.224.252424.05-0.2-0.821.0322,1618,0222.765.34-2,424+581+1,046-79816.3-431,364020.15
'26/02/2324.124.352424.25+0.35+1.461.4641,27412,6683.269.99+20,492+856-91.9+21,25616.3+271,407020.14
'26/02/1123.9524.0523.8523.9000.8423,5008,4532.785.63+9,199+561+740+10,50116.2-181,382020.14
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
'26/02/1023.823.923.723.9+0.15+0.630.8416,9585,2383.244.04+10,680-48.4+339+10,97116.1-881,400020.14
'26/02/0923.723.8523.6523.75+0.1+0.420.8512,5175,4512.32.97+4,714-6+284+4,99216.1+171,488020.13
'26/02/0623.6523.723.523.65-0.1-0.420.8412,2405,3932.272.89-470+454-136-15116.1-21,471+120.14
'26/02/0523.5523.823.5523.75+0.2+0.851.0613,7865,5962.463.27+5,428+470-194+5,70416.1-101,473010.07
'26/02/0423.5523.823.523.55+0.05+0.211.2812,1413,9873.052.87+1,310+370+232+1,91216+121,483010.07
'26/02/0323.423.6523.423.5+0.15+0.641.0712,5394,7552.642.95+1,191+495+23+1,70916+11,471010.07
'26/02/0223.623.623.323.35-0.2-0.851.2720,42411,6651.754.77-6,808+1,291-367-5,88416-281,470-110.07
'26/01/3023.823.8523.5523.55-0.3-1.261.2633,22411,1612.987.84-9,019-55+55.5-9,01916.1+371,498-4820.13
'26/01/2923.723.8523.6523.85+0.15+0.630.8417,4075,6143.14.14+4,275-184+182+4,27316.1+971,4610503.42
'26/01/2823.823.823.6523.7000.6317,9287,9622.254.25-2,350-15.4+164-2,20116.1-421,364+27503.67
'26/01/2723.923.923.723.7-0.1-0.420.8415,5256,4502.413.69-113-173+250-36.316.1+251,4060231.64
'26/01/2623.7523.823.6523.8+0.05+0.210.6318,3887,8602.344.36+309-247+68.1+13016.1+151,381+22231.67
'26/01/2323.823.823.723.75+0.05+0.210.4217,7398,6362.054.21-3,213-26+391-2,84816.1-81,366010.07
'26/01/2223.823.8523.723.7000.6319,8879,1302.184.72-4,432-49.8+376-4,10616.1+61,374010.07
'26/01/2123.8523.8523.723.7-0.15-0.630.6325,90312,2262.126.16-11,457-1,119-55-12,63216.1+331,368010.07
'26/01/2023.952423.8523.85-0.15-0.620.6219,99110,0721.984.78-10,336-127-380-10,84316.2-1271,335010.07
'26/01/1923.9524.123.924+0.05+0.210.8412,8845,1582.53.09+1,632-284-192+1,15616.3-711,462010.07
'26/01/1624.0524.123.923.95-0.1-0.420.8318,5797,8552.374.45-3,901-141+120-3,92216.2-241,533010.07
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
'26/01/1524.0524.0523.9524.05+0.1+0.420.4211,1664,6592.42.68+1,671-201+242+1,71216.3-41,557010.06
'26/01/1424.124.123.923.95-0.05-0.210.8315,5135,5112.813.72-5,885-31.3+149-5,76716.2+2511,561010.06
'26/01/1324.124.123.9524+0.05+0.210.6313,1045,1992.523.15+4,111-237+252+4,12616.3+361,310010.08
'26/01/1224.1524.223.9523.95-0.15-0.621.0414,7656,7272.193.54-6,770-123+32-6,86116.3+411,274010.08
'26/01/0924.0524.1523.9524.1+0.1+0.420.8310,4055,5391.882.5-598-333+165-76716.3+61,233-110.08
'26/01/0823.924.123.924-0.05-0.210.8314,9856,9302.163.59-3,106-110+44-3,17216.3+321,227020.16
'26/01/0724.324.32424.05-0.25-1.031.2317,37716,4621.064.19-9,959-99.7+213-9,84616.3+1371,195020.17
'26/01/0624.424.4524.224.3001.0311,1767,9921.42.72-807-83+7-88316.4+31,058+120.19
'26/01/0524.224.4524.1524.3+0.05+0.211.2412,8865,3092.433.13+4,590-119+143+4,61416.4+91,055010.09
'26/01/0224.324.424.224.25-0.05-0.210.826,9375,2711.321.68-2,649-27.7+165-2,51216.4+141,046010.1
'25/12/3124.4524.524.324.3-0.1-0.410.827,0084,6691.51.71-2,239-33.7-246-2,51916.4+211,032010.1
'25/12/3024.5524.5524.424.4-0.15-0.610.616,5573,0432.151.6+1,547-969+75+65316.4-21,011010.1
'25/12/2924.524.5524.4524.55+0.05+0.20.415,0932,8161.811.25+1,003-6+110+1,10716.4-381,013010.1
'25/12/2624.5524.624.424.5-0.05-0.20.815,7663,1911.811.41+854-8+24+87016.4-431,051-110.1
'25/12/2424.824.824.524.55-0.25-1.011.216,8505,5841.231.69-1,000-43.5-43.3-1,08616.4-71,094-120.18
'25/12/2324.824.8524.624.8-0.05-0.21.019,5473,3792.832.36+1,6850-14.3+1,67116.4-651,101030.27
'25/12/2224.7524.924.724.85+0.1+0.40.817,7303,6912.091.92+1,916-50.5+180+2,04516.4+1131,166+130.26
'25/12/1924.524.8524.524.75+0.05+0.21.4221,5344,7424.545.33+8,856-491+228+8,59316.4-1501,053+120.19
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
'25/12/1824.624.7524.424.7-0.05-0.21.4110,9845,8171.892.71+1,104-1+1,009+2,11216.3+411,203010.08
'25/12/1724.624.8524.624.75+0.15+0.611.0219,3955,8493.324.79+5,417-14.5+113+5,51516.3+2191,162010.09
'25/12/1624.324.624.324.6001.2214,1304,1853.383.47+2,605-6+293+2,89316.2+8943010.11
'25/12/1524.4524.6524.324.6+0.15+0.611.4312,7135,2022.443.12+5,201-12+153+5,34216.2-15935010.11
'25/12/1224.3524.6524.3524.45+0.1+0.411.2316,9145,6682.984.14+11,683-1+255+11,93716.2-48950010.11
'25/12/1124.2524.424.124.35+0.15+0.621.2415,7604,7883.293.83+9,212-53.8-183+8,97516.1+70998010.1
'25/12/1024.1524.224.124.2+0.1+0.410.419,9163,6972.682.4+7,225-36.3-125+7,06416.1+24928010.11
'25/12/0923.9524.123.9524.1+0.05+0.210.628,8433,2952.682.13+3,647+14-70.6+3,59016-22904010.11
'25/12/0823.9524.123.8524.05+0.1+0.421.049,6423,9422.452.31+2,978-9+52+3,02116-161926010.11
'25/12/0523.8523.9523.823.95+0.05+0.210.636,4343,0332.121.54-387-7+269-12516+21,087010.09
'25/12/0423.823.923.7523.9+0.1+0.420.637,7783,7072.11.85-648-3+92-55916-141,085010.09
'25/12/0323.923.9523.723.8-0.05-0.211.059,6554,5122.142.3-3,567-6+300-3,27316+81,099-210.09
'25/12/0223.823.923.7523.85+0.05+0.210.637,1893,4002.111.71-1,054-1+155-90016.1+11,091030.27
'25/12/0123.823.923.723.8-0.05-0.210.8412,9065,4092.393.07-3,922+12-112-4,02216.1+61,090-130.28
'25/11/2823.8523.9523.823.85000.637,6243,0522.51.82-2,813+12+644-2,15716.1-181,084-140.37
'25/11/2723.823.923.7523.85-0.1-0.420.638,7534,4091.992.09-3,666+61.5+24-3,58116.1+21,102050.45
'25/11/2623.9524.0523.8523.95+0.1+0.420.848,6063,2442.652.06-1,428-4.52+201-1,23116.1+101,100-150.45
'25/11/2524.324.323.8523.85-0.45-1.851.8513,6797,6251.793.28-6,637-118-16.1-6,77216.2+1771,090-2060.55
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
'25/11/242424.32424.3+0.3+1.251.2534,2628,0584.258.3+13,834+121+1,004+14,96016.2-78913+21262.85
'25/11/212424.1523.924-0.05-0.211.0412,3494,1722.962.96+1,1570+1,376+2,53316.1-66991+150.5
'25/11/2023.924.0523.824.05+0.25+1.051.056,4413,0992.081.55+1,749-93.4+352+2,00816.1-31,057-140.38
'25/11/1923.92423.823.8-0.1-0.420.849,8606,9811.412.35-231-98.7+361+30.716.101,060050.47
'25/11/1823.9524.123.923.9-0.2-0.830.8310,0586,1781.632.41-336-10+44-30216.101,060050.47
'25/11/1724.124.152424.1000.6210,0423,2693.072.42+3,742-1,243-249+2,25116.1-211,060050.47