≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2885 元大金 / K線圖(日)

2885 元大金

日期: 09/18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
7069+1+1.45%2.03%69.27068.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
51,88936.19億9,8055.29張/筆69.742.4417.070.21
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)
24,27216.79億11,4172.13張/筆69.19-0.4 (-0.58%)

連續漲跌: 首日上漲  ( +1元 / +1.45%)

財報評分: 最新67分 / 平均61分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

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

• 一文看13家金控前8月海賺5789億元　富邦金千億元達陣 (ETtoday新聞雲 09/16 00:06)

• 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)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 元大金擬於2026年9月18日受邀參加第一金證券舉行之線上投資人會議 (公告訊息 09/15 15:08)

• 元大金控代子公司元大證金公告財務主管及會計主管異動 (公告訊息 09/14 14:45)

• 台股給力！一文看7家金控獲利　元大金前8月賺500億元暫居首位 (ETtoday新聞雲 09/12 06:05)

• 元大金控代子公司元大證券公告內部稽核主管異動 (公告訊息 09/11 17:13)

• 元大金控公告2026年8月份自結合併損益 (公告訊息 09/10 16:00)

• 元大金控代子公司元大銀行公告董事會通過對關係人捐贈事宜 (公告訊息 09/10 15:51)

• 元大金控代子公司元大證券公告第十二屆薪資報酬委員會成員變動 (公告訊息 09/07 17:40)

• 元大金控代子公司元大證券公告審計委員會成員異動 (公告訊息 09/07 17:26)

• 元大金控代子公司元大證券公告獨立董事異動 (公告訊息 09/07 17:26)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 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)

• 元大金控代子公司元大證券(柬埔寨)公告股東臨時會重要決議事項 (公告訊息 09/03 14:42)

• 元大金控補充公告認購子公司元大期貨2026年度現金增資事宜 (公告訊息 09/01 16:00)

• 元大金控代子公司元大證金公告董事異動 (公告訊息 09/01 14:18)

• 元大金控代子公司元大投信公告向法院聲請裁定股份收買價格 (公告訊息 08/28 14:01)

• 元大金控代子公司元大銀行公告向元大證金取得不動產 (公告訊息 08/27 18:54)

• 元大金控代子公司元大證金公告處分不動產予元大銀行 (公告訊息 08/27 18:42)

• 元大金控代子公司元大證券(柬埔寨)公告股東臨時會召開事宜 (公告訊息 08/27 17:42)

• 元大金控代子公司元大證券公告向元大銀行原取得使用權資產租賃範圍調整 (公告訊息 08/27 16:42)

• 元大金擬於2026年8月31日至9月1日受邀參加高盛證券於香港舉行之投資人會議—Goldman Sachs Asia Leaders Conference 2026 (公告訊息 08/27 15:38)

• 元大金控公告訂定與元大證券投資信託股份有限公司股份轉換基準日暨增資基準日(更正2026年8月24日公告內容) (公告訊息 08/26 17:38)

• 元大金控代子公司元大證券公告取得中國信託商業銀行一一五年度第一百五十期無擔保次順位金融債券 (公告訊息 08/26 16:33)

• 元大金控代子公司元大投信公告董事會通過對關係人捐贈事宜 (公告訊息 08/26 15:28)

• 元大金控代子公司元大投信公告訂定與元大金控股份轉換基準日暨股份轉換案之換股比例調整 (公告訊息 08/24 20:44)

• 元大金控公告訂定與元大證券投資信託股份有限公司股份轉換基準日暨增資基準日 (公告訊息 08/24 20:36)

• 元大金控公告元大金董事會決議增資發行新股 (公告訊息 08/24 20:24)

• 元大金控公告元大金與元大證券投資信託股份有限公司股份轉換案之換股比例調整 (公告訊息 08/24 19:51)

• 台股挫低失守45K！一文看外資買賣前10大　掃貨貨櫃3雄 (ETtoday新聞雲 08/24 18:58)

• 元大金控公告2026年第二季合併財務報告經董事會決議通過 (公告訊息 08/24 16:00)

• 元大金控代子公司元大證券印尼公告股東臨時會重要決議事項 (公告訊息 08/21 15:27)

• 元大金控代子公司元大證券印尼公告股東臨時會召開事宜 (公告訊息 08/21 15:24)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 元大金控代子公司元大亞投(香港)公告董事會通過減資港幣7500萬元事 (公告訊息 08/20 16:08)

• 元大金控代子公司元大亞金公告董事會通過元大亞投(香港)減資港幣7500萬元事 (公告訊息 08/20 16:02)

• 元大金控代子公司元大證券公告董事會通過元大亞投(香港)減資港幣7500萬元事 (公告訊息 08/20 16:00)

• 元大金控代子公司元大證券公告董事會決議不分派 2026年上半年度盈餘 (公告訊息 08/20 15:02)

• 三大法人齊賣超708億元棄守季線 外資續砍群創、力積電 反手敲進傳產股 (Anue鉅亨 08/19 17:14)

• 外資砍台股416億！倒貨群創6.1萬張　狂買陽明3.1萬張 (ETtoday新聞雲 08/19 16:54)

• 元大金控代子公司元大證券公告取得元大期貨股份有限公司2026年度第三次有擔保次順位普通公司債 (公告訊息 08/19 15:58)

• 闖關4萬6失利 外資賣超119億元中止連六買 調節力積電與面板雙虎 (Anue鉅亨 08/18 17:47)

• 外資終結連6買！提款台股119億元卻敲進萬張凌巨　進出前10一文看 (ETtoday新聞雲 08/18 16:29)

• 外資連6買！今加碼454億搶進3檔航海王　進出前10大一次看 (ETtoday新聞雲 08/17 17:09)

• 13家金控前7月獲利逼近5千億！ 富邦金、國泰金賺進逾半個股本 (ETtoday新聞雲 08/15 06:05)

• 台股反彈止步！外資連5買　掃貨力積電14萬張、反手賣國巨 (ETtoday新聞雲 08/14 17:59)

• 元大金控代元大證券(韓國)公告取得Hosan-Meritz Fund 2 (公告訊息 08/13 15:04)

• 元大金控代子公司元大證券(香港)公告重新選任董事會成員 (公告訊息 08/12 16:32)

2885 元大金 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共8,019日
成交價: 70元 (+1元/ +1.45%)成交張數: 5.19萬張成交金額: 36.2億元
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46高
近4日新高
首日上漲
(+1元/ +1.45%)
第507高
近14日新高
第24高
近14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

結算價
70元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價68.37069.862.56844.234.630.425.7524.7511.0515.414.239.3
漲跌價+1.70+0.2+7.5+2+25.8+35.4+39.6+44.25+45.25+58.95+54.6+55.8+30.7
漲跌幅+2.49%0%+0.29%+12%+2.94%+58.4%+102%+130%+172%+183%+533%+355%+393%+78.1%
振幅2.64%3.71%3.87%14.6%18.2%66.5%111%148%188%217%554%405%439%84.2%
成交張數9.05萬12.9萬22萬49.9萬181萬362萬647萬1,224萬1,693萬2,632萬5,454萬8,396萬1.34億481萬
成交金額62.9億89.7億153億335億1,200億2,195億3,321億5,229億6,612億8,793億1.37兆1.8兆2.83兆2,716億
週轉率0.65%0.93%1.58%3.6%13%26.1%46.7%88.3%122%190%393%606%969%34.7%

* 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
'26/09/1869.27068.670+1+1.452.0351,8899,8055.2936.2+9,335-5,835+782+4,28227-1841,604030.19
'26/09/1769.269.868.669-0.4-0.581.7324,27211,4172.1316.8+7,850-8,335+172-31226.9+251,788+130.17
'26/09/166969.468.269.4+1.1+1.611.7614,3486,0182.389.88+736+183+198+1,11726.8-441,763020.11
'26/09/1570.770.768.268.3-2.5-3.533.5323,44116,6871.416.2-13,467-197+81.6-13,58226.8+3251,807020.11
'26/09/1469.570.868.670.8+0.8+1.143.1415,20912,0991.2610.7+1,904+1,838+24.2+3,76726.9-521,482020.13
'26/09/1169.670.368.570+0.3+0.432.5817,92412,8731.3912.4-389+1,513+36.3+1,16026.9-1441,534-620.13
'26/09/106970.26969.7001.7215,0889,6671.5610.5+1,267+325-197+1,39526.9-71,678-180.48
'26/09/0970.470.76969.7-0.9-1.272.4121,17435,1370.614.8+81.9-97.5-52.9-68.526.9-91,685090.53
'26/09/0870.270.869.870.6+0.4+0.571.4215,5077,7032.0110.9+4,781-297-113+4,37126.9-1471,694090.53
'26/09/0770.970.969.170.2+0.4+0.572.5820,84411,7151.7814.6+3,640-44.5-200+3,39626.9-341,841090.49
'26/09/0468.97068.569.8+1.3+1.92.1920,30610,4741.9414.1+7,943+1,036-212+8,76826.8+981,875+690.48
'26/09/0366.569.466.368.5+1.8+2.74.6536,41815,0372.4224.9+17,375+1,505+481+19,36226.8-4351,777030.17
'26/09/0266.266.765.766.7001.518,14612,2781.4812+671-1,239-508-1,07626.6-1632,212-330.14
'26/09/016566.96566.7+1.3+1.992.9120,96610,1232.0713.9+8,266-1,581-243+6,44226.6-1512,375+160.25
'26/08/3163.665.463.465.4+1.4+2.193.1357,2808,1187.0637.3+7,731-1,362-531+5,83926.6-922,526+350.2
'26/08/2863.464.263.464+0.8+1.271.2714,2547,5661.889.1+2,113-1,626-594-10726.5-442,618+120.08
'26/08/2763.363.963.163.2+0.4+0.641.2714,5696,4192.279.25+3,443-36.2-383+3,02426.5-2042,662010.04
'26/08/2662.363.462.362.8+0.4+0.641.7614,5536,7562.159.16-1,568-113+150-1,53026.5-202,866010.03
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
'26/08/256262.86262.4001.2816,0437,5032.1410.1-880-488+181-1,18726.5-302,886010.03
'26/08/2463.964.262.362.4-1.6-2.52.9718,13315,2401.1911.4-9,455-728+12.7-10,17026.5+2272,916010.03
'26/08/2162.6646264+1.9+3.063.2222,9279,7752.3514.6+5,116-269-282+4,56526.5-1672,689010.04
'26/08/20636361.862.1-0.4-0.641.9225,64317,1171.515.9-2,493-752+189-3,05626.5+1962,856+110.04
'26/08/1963.963.962.162.5-1.5-2.342.8144,74824,9511.7928-19,453+436-154-19,17126.5+4072,660000
'26/08/1865.266.163.664-1.7-2.593.8146,68041,3261.1330.1-21,673-2,957-66.4-24,69626.7+4052,253000
'26/08/1769.769.967.868.3-1.4-2.013.0126,40119,8981.3318.1-12,460+1,325-338-11,47326.8+1851,848000
'26/08/1470.570.569.169.7002.0122,97214,5081.5816-9,277+5,101-58.5-4,23526.9-1381,663000
'26/08/1369.27068.469.7+1.1+1.62.3319,0109,8551.9313.2+3,459+2,322-278+5,50227-291,801000
'26/08/1268.969.467.968.6+0.2+0.292.1912,2368,5121.448.37+734-458-34.7+24127+541,830000
'26/08/1167.66967.568.4+0.2+0.292.212,0447,7691.558.21-1,259+676-105-68927-3111,776000
'26/08/1068.66967.868.2+0.5+0.741.7720,1448,4922.3713.8+6,692-3,965-365+2,36227-1152,087-400
'26/08/0768.668.767.467.7+0.6+0.891.9413,7496,3772.169.33+2,635+351-25.4+2,96126.9-712,202040.18
'26/08/0668.469.367.167.1-2.3-3.313.1726,96234,8540.7718.2-5,344-1,821-2.84-7,16826.9+782,273-1540.18
'26/08/0569.570.56969.4+0.4+0.582.1716,91411,0031.5411.8+514+1,361-677+1,19827+252,195-2190.87
'26/08/0468.570.868.269+1+1.473.8236,55017,6222.0725.4+5,259+5,350-592+10,01726.9+1342,170+7210.97
'26/08/0367.669.266.668-0.1-0.153.8230,32211,5282.6320.6-3,564+3,893-269+60.626.9-552,036+1140.69
'26/07/3164.46964.368.1+5+7.927.4550,59916,8373.0134.2+21,574+2,330+893+24,79726.9-7832,091+7130.62
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
'26/07/3062.363.660.963.1+0.9+1.454.3433,13312,6732.6120.8+1,273+1,181+919+3,37326.8-952,874-160.21
'26/07/2964.464.760.762.2-1.3-2.056.342,64415,6612.7226.7-5,174+2,411+2,844+81.426.8+672,969+170.24
'26/07/2864.664.762.663.5-1.2-1.853.2536,61514,3872.5523.2-9,057+4,030+3,378-1,64926.8-1422,902-560.21
'26/07/2763.964.863.264.7+1.6+2.542.5429,73111,6652.5519.1+1,646+6,506+1,135+9,28826.9-2733,044+1110.36
'26/07/2462.763.862.763.1-0.2-0.321.7413,4545,6132.48.51+1,517+721+137+2,37526.8-173,317+4100.3
'26/07/236464.261.963.3+0.2+0.323.6521,5758,6672.4913.6+5,250+228-124+5,35426.8-563,334-1360.18
'26/07/2261.463.261.363.1+1.8+2.943.143,27314,2473.0427+25,001-787-1,474+22,73926.8-593,390-20190.56
'26/07/2160.561.359.961.3+0.2+0.332.2967,69126,4522.5641+23,763-5,553-2,416+15,79426.6+4303,449+39391.13
'26/07/2065.966.262.862.9-2.1-3.235.2354,77420,5812.6635-14,013-2,112+3,970-12,15526.5+3013,019000
'26/07/1766.466.56465-1.7-2.553.7553,55021,7512.4634.9-14,862+1,165+4,779-8,91726.6+32,718000
'26/07/1666.967.166.166.7-0.3-0.451.4921,6259,5582.2614.4-3,076-2,510+512-5,07426.7+512,715000
'26/07/1567.668.265.767+0.3+0.453.7534,15115,8422.1622.9-3,130-2,237+436-4,93126.7+2942,664000
'26/07/1469.969.966.366.7-1.6-2.345.2734,27316,8172.0423-10,694+1,483+3,323-5,88826.8-362,370-3500
'26/07/1370.170.368.368.3002.9319,4757,8022.513.4+328-200+145+27226.8-5472,4060351.45
'26/07/0971.972.368.368.3-3.2-4.485.5929,44930,7450.9620.4-9,986-438-35.5-10,45926.8+1442,9530351.19
'26/07/087171.569.971.5+1.7+2.442.2927,76410,9462.5419.7-3,830+1,246+190-2,39426.9-82,8090351.25
'26/07/0768.271.968.169.8+1.4+2.055.5637,53817,9162.126.4+6,338+1,630+1,454+9,42226.9-142,8170351.24
'26/07/0667.668.767.668.4+1.2+1.791.6414,8418,6341.7210.2+4,179+1,861+542+6,58126.9+212,8310351.24
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
'26/07/0365.867.265.867.2+1.4+2.132.1318,2398,6862.112.1+6,786+2,334+457+9,57626.8-2712,8100351.25
'26/07/0265.666.66565.8-0.2-0.32.4221,2208,3642.5414-2,976+1,958+742-27726.8-213,0810351.14
'26/07/0166.466.864.966+0.3+0.462.8919,7499,2072.1413-2,942-658+604-2,99726.8+7593,1020351.13
'26/06/3066.666.664.665.7003.0432,96012,5732.6221.6-8,587-917-26.7-9,53126.9+2582,3430351.49
'26/06/2966.967.265.465.7-0.6-0.92.7129,08412,2672.3719.2+6,352-9,369+450-2,56626.9-2012,0850351.68
'26/06/2665.766.565.566.3-0.4-0.61.529,83811,3662.6319.7+7,331-10,291+1,134-1,82726.9-1842,2860351.53
'26/06/2566.166.865.566.7+0.6+0.911.9734,7178,9253.8923+12,081-13,233+99.9-1,05326.8+352,4700351.42
'26/06/2467.967.965.666.1-2.2-3.223.3750,65222,6812.2333.6-8,355-13,353-950-22,65926.8+2762,4350351.44
'26/06/2368.269.767.668.3-0.5-0.733.0540,53717,0272.3827.8+1,505-14,182-519-13,19626.8+822,159-1351.62
'26/06/2268.66967.268.8+0.8+1.182.6537,67915,1202.4925.7+4,161-12,473+292-8,02026.8+2192,0770361.73
'26/06/1866.868.266.568+1.3+1.952.5542,27612,0323.5128.6+10,591-9,756-695+14126.7+321,8580361.94
'26/06/1765.467.465.366.7+1.3+1.993.2127,55013,808218.3+9,124-5,663-508+2,95226.7-41,8240361.97
'26/06/1665.666.564.865.4+0.4+0.622.6226,71213,5471.9717.6+4,277-2,950+66.3+1,39326.6-1801,8280361.97
'26/06/15666664.665+1.1+1.722.1916,1888,6681.8710.6+3,002-924-26+2,05226.6-4772,0080361.79
'26/06/126364.162.663.9+2.3+3.732.4423,26810,3032.2614.8+2,135-814-47.1+1,27426.6+192,485-10361.45
'26/06/1162.362.360.761.6-0.7-1.122.5730,14212,9052.3418.5-3,166-3,372+1,431-5,10726.6+912,466-28461.87
'26/06/1064.364.562.262.3-2.5-3.863.5530,65517,5801.7419.3-7,109+478+399-6,23226.6+352,3750743.12
'26/06/096265.26264.8+2.8+4.525.1631,00115,3362.0219.9-1,075+621+61.2-39226.7+1872,3400743.16
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
'26/06/0863.964.660.962-3.3-5.055.6747,18822,8052.0729.3-3,761+1,306-57.3-2,51226.7-2,9082,1530743.44
'26/06/0563.766.76265.3+1.4+2.197.3640,41418,1482.2326+7,576-4,892+100+2,78426.7+1,2085,0610741.46
'26/06/0463.865.26363.9+0.2+0.313.4533,22515,3982.1621.4+6,822-4,619+613+2,81726.7-763,853+28741.92
'26/06/0360.464.159.763.7+4.1+6.887.3845,08920,0292.2528.3+4,739-5,203+725+26126.6+2,6863,929+1461.17
'26/06/0259.159.958.959.6+0.4+0.681.6930,83715,0512.0518.3+12,339-14,806-222-2,68926.6-461,2430453.62
'26/06/0159.359.658.359.2-0.4-0.672.1831,15914,8442.118.4+2,601-7,462+10.9-4,85026.5+321,2890453.49
'26/05/2959.460.258.959.6+0.5+0.852.291,34612,2717.4454.5+7,575-6,463-282+83126.5+691,2570453.58
'26/05/2859.560.258.459.1-0.4-0.673.0337,72717,7682.1222.3+4,991-7,216+177-2,04826.4+211,1880453.79
'26/05/2759.659.857.559.5+2.2+3.844.0140,03517,9032.2423.6+12,317-9,864-120+2,33326.4-2381,167+10453.86
'26/05/2656.757.456.357.3+1.2+2.141.9637,68314,4272.6121.5+11,321-9,778-161+1,38226.3-401,4050352.49
'26/05/2555.156.154.956.1+1+1.812.1828,73711,3922.5216+14,249-11,782-60.5+2,40726.2-331,4450352.42
'26/05/2254.555.554.455.1+0.4+0.732.0125,39712,0152.1114+10,559-9,863-914-21826.1-1601,4780352.37
'26/05/2155.556.154.654.7-0.4-0.732.7226,79712,9912.0614.7+777-9,028-942-9,19426+1881,6380352.14
'26/05/205555.554.555.1+0.4+0.731.8320,1109,3462.1511.1+432-1,678-214-1,46026-71,4500352.41
'26/05/1954.556.354.454.7+0.4+0.743.532,97213,3672.4718.2+12,228-10,199+840+2,86926-1091,4570352.4
'26/05/1854.85553.954.3-0.5-0.912.0124,07211,4582.113.1+859-4,672+269-3,54425.9+1661,566-2352.23
'26/05/1555.956.754.654.8-0.7-1.263.7822,3619,7092.312.4-1,096-483+4.11-1,57425.9+1421,4000372.64
'26/05/1456.356.855.255.5-0.3-0.542.8721,8798,9652.4412.2-6,703-1,410-486-8,59925.9+261,2580372.94
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
'26/05/135556.254.855.8+1.2+2.22.5619,5248,8392.2110.8+2,769-614-634+1,52226-4521,2320373
'26/05/1257.357.354.654.6-1.9-3.364.7831,91116,9371.8817.7-8,398-3,909-749-13,05626+231,6840372.2
'26/05/1156.757.455.856.5002.8325,21710,8602.3214.2-1,133-731-639-2,50426+3171,6610372.23
'26/05/0856.957.155.456.5+0.4+0.713.0326,11910,5202.4814.7+4,501+288+112+4,90126-1161,3440372.75
'26/05/075757.456.156.1-0.1-0.182.3130,56013,3152.317.3-4,739+167+247-4,32526+951,4600372.53
'26/05/065656.955.656.2+0.8+1.442.3526,2239,6372.7214.7-752+178-146-72026.1+1781,3650372.71
'26/05/0552.855.752.755.4+2.3+4.335.6530,59511,6662.6216.8-7,202-668+597-7,27326.1-731,187+2373.12
'26/05/0452.853.25253.1+0.9+1.722.328,7529,3293.0815.2-3,132-796-371-4,30026.1+91,2600352.78
'26/04/3051.35351.352.2-0.1-0.193.2533,96710,2173.3217.8-13,095-1,469+47.7-14,51626.1-961,2510352.8
'26/04/2952.852.851.552.3+0.1+0.192.4923,56011,8181.9912.2-6,805-2,405-392-9,60126.2+311,3470352.6
'26/04/2850.852.650.852.2+1.4+2.763.5426,17211,3022.3213.6+7,642-2,257-847+4,53726.3-2031,3160352.66
'26/04/275051.549.8550.8+0.85+1.73.333,3149,9803.3416.9+362+300-1,536-87426.2-1811,5190352.3
'26/04/2450.250.649.9549.95-0.25-0.51.2926,8179,1342.9413.4-9,074+3,146-23.5-5,95226.2+3201,7000352.06
'26/04/2349.850.849.850.2+0.1+0.2230,5719,7943.1215.3-4,861+3,175+829-85726.3-21,3800352.54
'26/04/2250.75149.850.1-0.9-1.762.3534,33815,5102.2117.3-5,745+2,790+288-2,66826.3+331,3820352.53
'26/04/2151.951.950.851-0.2-0.392.1523,61314,8391.5912.1-5,207+4,627+32.7-54726.4+211,349-1352.59
'26/04/2050.751.650.251.2+1+1.992.7923,18810,2382.2611.9-138+5,062+442+5,36526.4-21,328+17362.71
'26/04/1750.850.849.7550.2-0.5-0.992.0725,29212,4472.0312.6+2,626-2,489-193-55.726.4-1751,330+17191.43
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
'26/04/1650.451.250.150.7+0.3+0.62.1822,49413,5931.6511.4+7,140-8,253-360-1,47326.4-111,505020.13
'26/04/1550.250.949.750.4+0.85+1.722.4229,37113,1342.2414.8+13,033-7,750+341+5,62526.3+1331,516+120.13
'26/04/1448.550.148.249.55+2.1+4.43437,29018,2282.0518.4+8,350-4,114-113+4,12326.2-751,383+110.07
'26/04/1347.747.9547.1547.45-0.25-0.521.6815,07010,1851.487.16+758-3,308-328-2,87826.2+951,458000
'26/04/1048.348.3547.647.7-0.25-0.521.5619,60911,6441.689.39+1,380-829+135+68626.1-151,363000
'26/04/0946.954846.947.95+0.85+1.82.3431,28713,5222.3114.9+2,949+3,262-81.8+6,13026.1-1361,378000
'26/04/0846.7547.1546.447.1+0.6+1.291.6124,85510,9132.2811.7+1,819+3,016+22.2+4,85826.1+211,529000
'26/04/0745.8546.645.846.5+0.65+1.421.7416,4188,5361.927.6+62.3+3,055+1,447+4,56426.1-1371,508-400
'26/04/0247.0547.145.845.85-1.25-2.652.7627,59816,1001.7112.7-9,930+1,720+2,322-5,88726.1+2471,645-140.24
'26/04/0146.547.245.547.1+2.35+5.253.834,27413,5192.5416+5,908+3,740+382+10,03026.2-1231,398-150.36
'26/03/314445.054444.75+0.3+0.672.3635,50210,2583.4615.9+1,159+2,428+4,309+7,89626.1-981,521+160.39
'26/03/3044.545.144.4544.45-0.85-1.881.4330,35911,5732.6213.6-8,537+479+2,403-5,65526.1+271,619050.31
'26/03/2745.646.0545.345.3-0.75-1.631.6317,2858,62227.87-6,884+204+1,123-5,55726.2+41,592-250.31
'26/03/2645.8546.7545.7546.05+0.2+0.442.1820,85011,8571.769.62+5,896-7+45.7+5,93526.3-251,588-270.44
'26/03/2546.0546.1545.345.85+0.75+1.661.8827,87811,7252.3812.8+613+4,924+340+5,87726.2-3541,613+190.56
'26/03/2444.6545.3544.345.1+0.9+2.042.3831,62710,9192.914.2+9,313-1+667+9,97926.2-2821,967+180.41
'26/03/2343.2544.3542.944.2003.2822,57510,1332.239.92-2,144+330+2,196+38226.1-1432,249070.31
'26/03/204444.743.944.2-0.05-0.111.8126,6246,3724.1811.8+887-1,963+234-84226.2-1852,392-170.29
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
'26/03/1944.644.6543.8544.25-0.4-0.91.7922,27511,15829.84-7,154+20+97-7,03726.2+1532,577+180.31
'26/03/1844.74544.6544.65000.7816,4777,1292.317.37-2,845-175+138-2,88326.2+1842,424070.29
'26/03/1744.8545.144.544.65+0.05+0.111.3526,73710,0812.6512-1,304-5,018+512-5,80926.2+2092,240-270.31
'26/03/164445.0543.944.6+1.3+32.6623,74111,2712.1110.6-339-1,281-96-1,71526.3+2572,031+290.44
'26/03/1343.543.943.243.3-0.95-2.151.5823,02415,2801.519.98-7,904-383-298-8,58526.3+1851,774+270.39
'26/03/1243.944.4543.644.25-0.1-0.231.9219,81510,1451.958.72-4,140+400-31.3-3,77126.3+1021,589-250.31
'26/03/1143.8544.743.8544.35+0.5+1.141.9414,2236,7972.096.31+51.6-196+16.4-12826.4-421,487+170.47
'26/03/1045.3545.3543.6543.85-0.3-0.683.8519,93611,0421.818.8-7,025-509+437-7,09726.4+1511,529-160.39
'26/03/0943.444.4543.244.15-1.75-3.812.7231,64916,5971.9113.9-8,111+2,316+3,117-2,67726.4+341,378-370.51
'26/03/0644.5546.244.5545.9+0.55+1.213.6413,9907,1911.956.4+1,675+723+700+3,09826.5-131,344-3100.74
'26/03/0545.7546.2545.145.35+0.35+0.782.5619,5868,4882.318.91-3,767-247+410-3,60426.5+661,3570130.96
'26/03/0446.4546.944.845-2.25-4.764.4432,15219,1361.6814.6-6,914+1,495+1,224-4,19626.5+301,291-10131.01
'26/03/0347.2547.846.9547.25001.817,3617,7272.258.21+994+825+73.4+1,89326.6-281,261+1231.82
'26/03/024848.647.147.25-1.9-3.873.0533,17721,0221.5815.8-15,623+3,002-1,367-13,98826.6+3971,289-6221.71
'26/02/2647.249.747.249.15+1.9+4.025.2956,96615,3053.7227.8-9,635+8,429+29.3-1,17726.7-265892+4283.14
'26/02/2547.1547.946.747.25-0.2-0.422.5332,76714,9102.215.5-3,372+192-1,083-4,26326.8+3631,157-4242.07
'26/02/2446.5547.846.4547.45+0.9+1.932.930,18614,9762.0214.3-477+607-1,183-1,05326.8+777940283.53
'26/02/2346.9547.9546.0546.55+1.8+4.024.2549,11124,9141.9723.1-2,709-34.3-2,006-4,74926.8-51717+1283.91
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
'26/02/1144.745.244.4544.75+0.4+0.91.6923,36011,2762.0710.5-2,271-415-1,870-4,55626.9+61768-2273.52
'26/02/1043.844.743.844.35+0.45+1.032.0525,04211,7822.1311.1-9,636+1,600-1,635-9,67126.9+7707+8294.1
'26/02/094344.4542.9543.9+1.25+2.933.5228,96311,3962.5412.7-1,760-420-483-2,66326.9+21700+1213
'26/02/0642.542.942.0542.65-0.1-0.231.9914,7917,7471.916.3-2,721+699+0.99-2,02127-6679+5202.95
'26/02/0542.243.0542.1542.75+0.35+0.832.1212,9666,1182.125.53-80.7+907-445+38127-88685-1152.19
'26/02/0442.142.842.142.4+0.4+0.951.6715,0646,0452.496.4-1,900+41.8+429-1,42927-467730162.07
'26/02/0342.5543.141.942-0.2-0.472.8419,1458,5112.258.1-7,066-79.7-1,283-8,42927+80819-11161.95
'26/02/0243.0543.141.9542.2-0.85-1.972.6722,13814,6761.519.38-10,329+515+246-9,56827.1+106739-4273.65
'26/01/3042.9543.1542.6543.05+0.1+0.231.1637,2649,5313.9116-10,035+2,349+212-7,47427.1-302633-2314.9
'26/01/2942.7543.3542.3542.95+0.35+0.822.3530,43810,9662.7813.1-4,604-3,044+904-6,74427.2+76935+1333.53
'26/01/2842.342.74242.6+0.3+0.711.6520,86310,2472.048.85-5,682-397-399-6,47827.2+2859+1323.73
'26/01/2742.4542.642.1542.3-0.1-0.241.0621,66810,7242.029.18-3,429-2,512-852-6,79327.3+2857-2313.62
'26/01/2641.742.4541.242.4+0.85+2.053.0119,8799,1752.178.36+8,026-2,016-739+5,27127.3-196855+1333.86
'26/01/23424241.341.55-0.05-0.121.6822,7487,2413.149.45-2,305-756+221-2,84027.2+1941,0510323.04
'26/01/2241.5541.7541.541.6+0.25+0.60.613,9486,3792.195.8-916-408+413-91227.3-289857+1323.73
'26/01/2141.541.654141.35-0.35-0.841.5622,4668,5052.649.28+1,837-6,795+1,322-3,63627.3-161,146-3312.71
'26/01/2042.0542.241.741.7-0.7-1.651.1816,10511,5781.396.74-2,870-3,115-1,202-7,18727.2+321,162-5342.93
'26/01/1942.242.7541.6542.4+0.6+1.442.6325,25312,3512.0410.7-4,284+5,706+198+1,62027.3+131,130+3393.45
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
'26/01/1641.854241.441.8-0.05-0.121.4314,2739,9151.445.97-5,044-724-47-5,81527.3+271,117+1363.22
'26/01/1541.1542.241.141.85+0.7+1.72.6723,77610,7192.229.96+2,318+1,920+956+5,19327.3+211,090+4353.21
'26/01/1440.741.1540.441.15+0.65+1.61.8517,3248,3932.067.08-838+3,151+126+2,43927.3+1721,069+5312.9
'26/01/1340.840.840.1540.5001.615,2764,9263.16.18-3,679-928+460-4,14627.3-1218970262.9
'26/01/1240.7540.7540.140.5-0.3-0.741.5914,39911,1301.295.82-94.6-4,075-444-4,61427.4-1701,018-2262.55
'26/01/0941.241.240.540.8-0.3-0.731.711,70210,9671.074.77+2,022-1,600+83.1+50527.4+371,1880282.36
'26/01/0840.241.2540.0541.1+0.9+2.242.9929,16210,0042.9211.9+7,745-575+2,853+10,02327.4+5091,151+7282.43
'26/01/0740.140.339.7540.2-0.25-0.621.3632,54620,5521.5813+7,144-10,096-840-3,79327.3+30642-2213.27
'26/01/0639.3540.4539.3540.45+1.15+2.932.834,61413,0302.6613.9+16,803-7,285+849+10,36727.2-117612+5233.76
'26/01/0539.6540.139.239.3-0.35-0.882.2752,42222,6902.3120.7+30,495-36,546+204-5,84727.1+1337290182.47
'26/01/0239.539.8539.339.65+0.35+0.891.449,99313,4043.7319.7+35,353-35,775+597+17526.9-499596-2183.02
'25/12/3139.839.953939.3-0.35-0.882.455,86143,3451.2921.9+40,148-41,729-210-1,79226.6-61,0950201.83
'25/12/3039.639.8539.4539.65-0.2-0.5134,43821,3181.6213.6+24,548-24,641+494+40126.3+941,101-1201.82
'25/12/2939.940.239.739.85-0.15-0.381.2517,40713,4681.296.95+8,817-8,139+259+93726.1-911,007+2212.09
'25/12/2640.140.339.6540-0.1-0.251.6223,63816,7981.419.44+15,130-15,094+321+35826.1-451,098+1191.73
'25/12/2440.5540.64040.1-0.45-1.111.4822,29411,8581.888.96+12,610-14,677+236-1,83026+21,143+1181.57
'25/12/234040.839.9540.55+0.55+1.382.1230,8489,3913.2812.5+20,904-13,401+456+7,95925.8-361,1410171.49
'25/12/2240.240.2539.9540-0.2-0.50.7529,8278,1493.6611.9+9,391-14,197-210-5,01525.7-261,177-2171.44
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
'25/12/1939.2540.239.240.2+0.95+2.422.5549,97212,9093.8720+11,540-12,505+493-47225.6-291,203+2191.58
'25/12/1839.439.739.139.25-0.1-0.251.5235,52616,7162.1314-4,668-4,152+795-8,02625.5-141,232+4171.38
'25/12/1738.840.138.7539.35+0.55+1.423.4843,80523,3311.8817.3-1,626-3,075+367-4,33325.6+1441,246-4131.04
'25/12/1637.9539.237.9538.8+0.4+1.043.2638,64117,4692.2115+1,066-3,320+1,078-1,17625.6+81,102+2171.54
'25/12/15383937.6538.4+0.35+0.923.5523,56810,6622.219.07+3,516-4,480+747-21725.6+591,0940151.37
'25/12/1237.6538.237.638.05+0.5+1.331.618,7037,2912.577.1+8,298-1,740+389+6,94625.5-81,035+1151.45
'25/12/1137.83837.237.55+0.15+0.42.1422,83210,8632.18.57+5,821-4,497+70+1,39525.5-3401,043-1141.34
'25/12/1038.238.237.437.4-0.8-2.092.0926,73222,6411.1810.1-1,812-3,423-295-5,53025.4+2761,383-1151.08
'25/12/0937.438.237.3538.2+0.8+2.142.2731,82413,2312.4112.1+7,006-505+611+7,11225.4+301,107+2161.45
'25/12/0837.537.637.0537.4-0.35-0.931.4622,82919,1401.198.52-5,022-24.6+252-4,79425.4+1171,077-2141.3
'25/12/0537.837.837.337.75+0.45+1.211.3420,6328,1792.527.76+2,483-25-130+2,32825.5+368960+2161.67
'25/12/0436.7537.736.537.3+0.75+2.053.2836,65314,8392.4713.7+11,124-568+1,117+11,67425.5+100592+8142.36
'25/12/0336.736.736.1536.55001.519,0197,7712.456.94+955+2,266+166+3,38725.4+21492061.22
'25/12/023636.5535.836.55+0.8+2.242.131,8838,9013.5811.6+13,309-75+88.6+13,32325.4-59471061.27
'25/12/0135.9536.135.6535.75-0.35-0.971.2512,50612,9150.974.48-2,562-360+215-2,70725.3+23530-261.13
'25/11/2836.4536.4535.936.1-0.4-1.11.5117,3906,2802.776.29-3,213-686-109-4,00825.3+24507-381.58
'25/11/273636.735.7536.5+0.5+1.392.6425,24911,2502.249.16+15,032-3,120-97.5+11,81425.4-60483+3112.28
'25/11/2635.53635.4536+0.75+2.131.5623,4118,3782.798.37+13,514-5,704+148+7,95925.3-245543+281.47
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
'25/11/2535.953635.0535.25-0.8-2.222.6436,15239,7220.9112.8-1,906-10,709-68.6-12,68425.2+239788-160.76
'25/11/2435.636.235.536.05+0.4+1.121.9665,55015,2184.3123.6+6,449-1,823+1,381+6,00825.2+5549071.28
'25/11/2135.6536.2535.4535.65-0.4-1.112.2249,32322,6942.1717.6+590+2,909+3,081+6,58025.2+116544-2671.29
'25/11/2035.236.0535.1536.05+1.15+3.32.5846,90914,4213.2516.8+15,915+3,461+272+19,64825.1-236428+2337.71
'25/11/1935.535.8534.5534.9-0.3-0.853.6953,39928,6441.8618.8-155+4,396+1,878+6,11925+149664+1314.67
'25/11/1834.9535.334.835.2001.4238,06016,5382.313.3-4,800+4,623+4,168+3,99125+75150305.83
'25/11/1735.235.353535.2+0.1+0.28120,6048,9492.37.24+4,332-5,573+2,326+1,08425-365080305.91
'25/11/1435.335.5535.135.1-0.25-0.711.2716,7606,5072.585.91+3,543-3,293+1,341+1,59025-4544+6305.51
'25/11/1335.3535.7535.3535.35-0.25-0.71.1216,0136,3702.515.68-464-516+256-72425-127548+15244.38
'25/11/1234.9535.9534.9535.6+0.85+2.452.8825,66810,7642.389.15+13,444-414+255+13,28525-86675+291.33
'25/11/1134.834.9534.5534.75+0.1+0.291.1516,6177,0692.355.78+645-470+76+25124.9-13761070.92
'25/11/1034.8534.934.4534.65-0.2-0.571.2910,8376,4971.673.76-1,052-184+296-94024.9+104774+370.9
'25/11/0735.6535.734.8534.85-0.6-1.692.412,31012,1831.014.32+1,117-758+328+68724.9+44670040.6
'25/11/0635.535.735.335.45001.1323,6378,3302.848.39+5,829-165+104+5,76824.9+81626040.64
'25/11/0534.8535.534.4535.45+0.7+2.013.0232,16713,1562.4511.3+17,861-229+335+17,96724.9-155545+240.73
'25/11/0434.6534.9534.634.75+0.25+0.721.0113,7284,6642.944.77+4,737+325-253+4,80824.8-80700+220.29
'25/11/0334.534.7534.3534.5001.1613,0224,9442.634.5+76-145+56.6-12.724.7-84780-100
'25/10/3134.434.7534.234.5+0.25+0.731.6115,2994,3153.555.28+4,615-675-565+3,37624.7-70864+110.12
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
'25/10/3034.134.4534.0534.25-0.05-0.151.1713,1155,7692.274.49-622-337-178-1,13724.7+1934000
'25/10/2934.4534.6534.334.3-0.05-0.151.0210,8834,8912.233.74+3,526-1,078-1,521+92724.7-18933000
'25/10/2834.834.834.2534.35-0.3-0.871.5911,4865,2642.183.95-2,468-552+127-2,89324.7+35951000
'25/10/273535.134.434.65-0.2-0.572.0116,57913,1811.265.73+4,002-5,745+368-1,37524.7+76916-100
'25/10/2334.5534.8534.534.85+0.15+0.431.017,9404,8871.622.76-167+1,002+2,136+2,97124.7-6840010.12
'25/10/2234.5534.934.5534.7+0.1+0.291.0112,1975,1902.354.24+822+1,025+1,656+3,50324.7-59846010.12
'25/10/2134.434.734.234.6+0.55+1.621.4714,5206,3032.35.02+7,013+19+289+7,32224.7-106905+110.11
'25/10/2034.334.533.934.05+0.1+0.291.7710,8175,5001.973.68+514-1,321+461-34624.7-61,011000
'25/10/1734.5534.7533.933.95-0.5-1.452.4717,7218,7932.026.05-2,605-2,450-886-5,94124.7-2501,017000
'25/10/1634.6534.8534.3534.45-0.15-0.431.4517,1087,2772.355.92-6,290+139+332-5,82024.7+441,267000
'25/10/1534.5534.7534.2534.6+0.1+0.291.4517,1119,1221.885.91-5,368+211+1,781-3,37624.7-2,4571,223000
'25/10/1434.234.9534.234.5+0.1+0.292.1824,4058,9912.718.46-2,729+910+2,511+69224.8-3483,680000
'25/10/1334.1534.433.834.4-0.05-0.151.7421,7969,0952.47.45-6,919+1,199+2,937-2,78324.8-94,028000
'25/10/0934.6534.8534.2534.45001.7414,9716,0242.495.17-4,021-293-64-4,37824.8+2,1394,037000
'25/10/0834.434.6534.334.45+0.1+0.291.0211,0485,4862.013.86+1,041-1,372+97.6-23424.9+341,898000
'25/10/0733.934.633.834.35+0.3+0.882.3515,6276,9222.265.36+1,843-1,265-98.3+47924.9-201,864000
'25/10/0334.6534.73434.05-0.25-0.732.0411,0366,3421.743.77-2,712-445+4.68-3,15224.8+81,884000
'25/10/0234.534.834.334.3-0.35-1.011.4417,9226,8782.616.18-10,704+1,620+232-8,85224.9+611,876000
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
'25/10/0134.734.8534.534.65-0.2-0.57116,1426,0542.675.59-5,292+4,190+217-88525+111,815000
'25/09/3034.634.8534.334.85+0.4+1.161.621,2515,7413.77.38-1,771+2,706+224+1,15825+61,804000
'25/09/2634.4534.634.1534.45-0.15-0.431.314,5918,0051.825.02-2,109+2,467+590+94925-681,798000
'25/09/2535.135.134.534.6-0.45-1.281.7126,83525,9011.049.31-12,417+6,679-939-6,67625-921,866000
'25/09/243535.434.9535.05-0.05-0.141.2819,0428,5612.226.68-6,737+5,008-89.5-1,81825.1-711,958000
'25/09/2334.935.234.7535.1-0.05-0.141.2821,1338,3422.537.41-3,245+5,927-690+1,99225.2-1362,029000
'25/09/2234.9535.1534.835.15+0.3+0.86120,2787,2692.797.1-2,321+6,270-244+3,70525.2-352,165000