≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5880 合庫金 / K線圖(月)

5880 合庫金

日期: 09/16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
27.3527+0.35+1.3%2.22%27.127.3526.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
19,8515.38億7,3402.7張/筆27.11.4818.360.67
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)
23,2176.29億26,777867張/筆27.09-0.45 (-1.64%)

連續漲跌: 首日上漲  ( +0.35元 / +1.3%)

財報評分: 最新57分 / 平均61分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 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)

• 合庫金H1獲利133億元、年增36％　EPS 0.8元 (ETtoday新聞雲 08/31 16:41)

• 〈合庫金法說〉央行升息「已踩在油門上」！徐千婷：CPI若未降 Fed 9月恐升1碼 (Anue鉅亨 08/31 16:23)

• 合庫金召開2026年第2季中文法人說明會 (公告訊息 08/27 14:42)

• 代子公司合作金庫商業銀行股份有限公司公告擬購置不動產 (公告訊息 08/24 18:35)

• 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 08/24 18:26)

• 合庫金經審計委員會同意及董事會決議通過2026年第2季合併財務報告 (公告訊息 08/24 18:26)

• 代子公司合作金庫票券金融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 08/17 15:27)

• 股市震盪照賺！公股4金2銀前7月獲利1057億破紀錄銀保證「金雞母」同步發威 (Anue鉅亨 08/14 20:30)

• 公股金控獲利飆速！第一金前7月站上200億里程碑 合庫金年增3成續創同期高 (Anue鉅亨 08/14 19:06)

• 代子公司合作金庫人壽保險股份有限公司公告財會主管異動 (公告訊息 08/14 17:42)

• 合庫金暨主要子公司2026年7月份自結合併盈餘 (公告訊息 08/14 16:23)

• 92萬股民揪心！華南金、兆豐金雙雙走跌　填權息路坎坷 (ETtoday新聞雲 08/13 11:23)

• 合庫銀信用卡出包苦吞破億損失　公司：已檢討、66萬卡友不受影響 (ETtoday新聞雲 08/11 19:07)

• 代子公司合作金庫商業銀行公告遭受金融監督管理委員會罰鍰新臺幣1,200萬元及糾正，暨停止受理新客戶辦理信用卡業務1個月。 (公告訊息 08/11 18:56)

• 快訊／合庫銀信用卡6334件出包慘賠逾1億　挨罰1200萬 (ETtoday新聞雲 08/11 16:14)

• 84萬存股族揪心　2家官股金控雙雙貼息 (ETtoday新聞雲 08/11 11:22)

• 台股彈回季線！外資回補517億　買賣超前10大一文看 (ETtoday新聞雲 08/10 17:57)

• 金控新一波除權息！5檔8月上陣　4官股前後拼場 (ETtoday新聞雲 08/02 06:05)

• 台股噴漲！外資轉賣為買回補675億元　進出前10大一文看 (ETtoday新聞雲 07/31 18:17)

• 離岸風電大進補！投審會核准丹麥荷蘭大咖合砸739.5億元擴大風電版圖 (Anue鉅亨 07/30 20:02)

• 台股7月以來跌6192點 外資累計賣超逾8000億元 土洋法人避險轉進金控股 (Anue鉅亨 07/30 18:18)

• 外資續砍台股483億！聯電賣最多　前十買賣超一次看 (ETtoday新聞雲 07/30 18:15)

• 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 07/29 18:05)

• 外資連6砍台積電！提款台股222億　反手大買聯電 (ETtoday新聞雲 07/29 17:40)

• 存股族千億「救命錢」來了！2壽險金控股息入帳　國泰金拼填息 (ETtoday新聞雲 07/28 06:05)

• 外資回補台股80億元！群創躍居買超王　進出前10大一次看 (ETtoday新聞雲 07/27 17:53)

• 代子公司合作金庫商業銀行公告股票股利除權基準日 (公告訊息 07/27 17:50)

• 合庫金董事會決議2025年度股利配發基準日 (公告訊息 07/27 17:40)

• 代子公司合作金庫人壽保險股份有限公司公告董事會決議2025年度股利配發基準日 (公告訊息 07/24 16:59)

• 台股強震千點！3公股金控挺身而出　華南金創史上新高 (ETtoday新聞雲 07/20 12:54)

• 代子公司合作金庫證券股份有限公司公告新任總經理資格業經金管會核准 (公告訊息 07/15 18:57)

• 公股4金2銀H1大賺885億年增27.7%創新高！兆豐金續稱冠、華南金創史高 (Anue鉅亨 07/14 20:23)

• 合庫金暨主要子公司2026年6月份自結合併盈餘 (公告訊息 07/14 15:40)

• 台股腳軟！外資連7砍進出前10大一文看　友達慘遭倒貨逾10萬張 (ETtoday新聞雲 07/13 17:33)

• 合庫金法人董事代表人異動 (公告訊息 07/09 18:42)

• 外資調節台股379億元、連5賣　買賣超前10大一次看 (ETtoday新聞雲 07/08 18:08)

• 代子公司合作金庫創業投資股份有限公司公告總經理異動 (公告訊息 06/29 18:02)

• 代子公司合作金庫創業投資股份有限公司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 06/29 18:01)

• 代子公司合作金庫商業銀行公告董事會通過參與「企業投資美國融資保證機制」 (公告訊息 06/29 18:00)

• 代子公司合作金庫商業銀行公告董事會決議捐贈「台灣合作社聯合社」案 (公告訊息 06/29 17:59)

• 代子公司合作金庫商業銀行公告董事會決議捐贈「中華民國農會」案 (公告訊息 06/29 17:58)

5880 合庫金 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共178月
月成交價: 27.35元 (+1.8元/ +7.05%)成交均張: 2.2萬張/日成交均額: 5.86億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第10高
-
首日上漲
(+1.8元/ +7.05%)
第6高
近4月新低
第5高
近2月新高

* 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
27.35元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年20年今年
01/02
~09/16
起算價27.226.8526.324.924.7523.224.325.726.422.213.8--24.3
漲跌價+0.15+0.5+1.05+2.45+2.6+4.15+3.05+1.65+0.95+5.15+13.55--+3.05
漲跌幅+0.55%+1.86%+3.99%+9.84%+10.5%+17.9%+12.6%+6.42%+3.6%+23.2%+98.2%--+12.6%
振幅2.94%3.72%5.13%12.2%15.4%22%21%22.2%21.6%44.6%130%--21%
成交張數6.58萬10.7萬21.2萬44.7萬145萬272萬427萬675萬928萬1,503萬2,955萬--354萬
成交金額17.9億28.9億56.9億116億372億668億1,038億1,651億2,311億3,836億6,538億--862億
週轉率0.41%0.66%1.32%2.78%9.02%16.9%26.6%42%57.7%93.5%184%--22%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091225.3527.5525.327.35+1.8+7.058.812642270.35.86+88.6-3.49+2.6+87.717.3+0.63.02+0.030.072.29
26M08212727.423.8525.55-2.05-7.4312.947622.71205.74-56.2+51.7-1.56-6.0716.8-0.022.41+0.030.041.53
26M072224.8527.6524.427.6+2.75+11.113.151023.21315.97+195+3.55+13.2+21217.1-0.242.43-0.0200.21
26M062122.8525.122.624.85+2+8.7510.960728.91466.95+155+1.9+5.43+16216+0.342.68+0.030.031.05
26M05202323.1522.622.85-0.1-0.442.439219.689.54.48-88.7+1+1.59-86.115.1+0.422.33-0.0200.09
26M042023.724.122.822.95-0.5-2.135.5430715.472.23.61-17.6-2.58+1.55-18.715.8+0.491.9100.021.15
26M032223.952422.5523.45-0.55-2.296.0439417.991.64.16-73.9+4.8+2.63-66.515.8-0.061.42+0.020.021.76
26M021223.624.3523.324+0.45+1.914.4624220.257.94.82+47.5+6.99+2.98+57.516.4-0.021.48000.14
26M012124.324.4523.5523.55-0.75-3.093.734616.582.63.93-58-3.79+2.39-59.416.1+0.471.5+000.13
25M122223.824.923.724.3+0.45+1.895.0323210.656.62.57+52.1-1.73+2.51+52.916.4-0.051.03000.1
25M112023.824.323.723.85+0.1+0.422.5320810.449.92.5+24.6-1.31+5.62+28.916.1-0.121.08+000.37
25M102024.6524.823.723.75-0.9-3.654.4620610.349.62.48-32.5-5.57+8.04-3016+0.091.2000.17
25M092123.7524.823.7524.65+0.95+4.014.431728.1741.71.98+12.5-5.6+3.7+10.616.3-0.721.11000.27
25M082125.1526.423.723.7-1.7-6.6910.626612.766.53.17-42.2-1.48+1.37-42.416.1+01.83000.16
25M072324.5525.824.5525.4+0.65+2.635.051988.650.22.18+52-4.45+6.03+53.616.4-0.11.83-0.0100.22
25M062124.252523.924.75+0.75+3.124.581878.93462.19+26.1-2.86-3.88+19.316.1+0.081.93+0.020.020.83
25M052024.3525.152424-0.35-1.444.7223111.556.72.84+32.8-0.21-3.92+28.616-0.021.85000.05
25M042024.124.421.9524.35+0.3+1.2510.224812.457.72.89+20.4+4.81+0.41+25.615.8-0.431.86-0.0100.21
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032124.624.82424.05-0.5-2.043.2622910.955.82.66-37.5+7.81+2.11-27.615.8-0.632.3+00.020.74
25M021924.424.724.2524.55+0.15+0.611.841729.0341.92.21-33+3.38-0.04-29.616.1-0.312.9300.010.48
25M011524.324.852424.4+0.1+0.413.51399.2533.92.26-25+1.99-0.56-23.616.3-0.873.23+00.020.56
24M122224.9525.424.2524.3-0.6-2.414.6225611.663.42.88-67.7-9.99+0.23-77.416.5+1.964.100.020.37
24M112125.225.5524.8524.9-0.3-1.192.7821110532.52-57.2+4.66+0.48-52.116.9+0.262.15+0.010.020.75
24M101925.926.125.225.2-0.7-2.73.471769.25452.37-32.8+5.22+1.48-26.117.3+0.181.88-0.130.010.48
24M092025.926.225.125.9004.251839.1446.92.35+16.4+2.05+0.28+18.717.5-0.41.71+0.080.148.14
24M082226.8527.225.1525.9-0.95-3.547.643081480.43.66+29.6+5.62-5.46+29.817.4-0.072.1+0.050.052.57
24M072126.0526.9525.826.85+0.85+3.274.4223611.262.52.98+32.1+8.44+1.7+42.217.2-0.462.17+000.23
24M061925.6526.325.526+0.45+1.763.1323412.360.43.18-55.2+2.67+1.3-51.217+1.082.63000.11
24M052226.326.925.5525.55-0.65-2.485.1531314.282.13.73-19.1-0.1+1.41-17.717.5+0.281.55000.19
24M042026.2526.4525.4526.2003.8221610.856.22.81-22.8-0.12-0.56-23.417.6-0.151.27-0.0100.31
24M032125.8526.3525.626.2+0.25+0.962.8922410.6582.76-8.05-2.04-0.38-10.517.8+0.061.42+00.010.77
24M021325.82625.4525.95+0.5+1.962.161068.1227.22.09-4.74-0.09+2.16-2.6717.8-0.151.3600.010.73
24M012226.6526.825.0525.45-1.25-4.686.551737.8544.42.02-58.2-2.13+0.06-60.217.8+0.181.5300.010.66
23M122126.72726.0526.7-0.25-0.933.531587.5542.22.01+27-0.68-1.96+24.318-0.161.35-0.010.021.11
23M112225.1526.9525.1526.95+1.8+7.167.162039.2353.62.43+40.7-0.64+1.52+41.617.9-0.011.51+00.021.52
23M102025.726.2525.125.15-0.45-1.764.491728.61442.2-49.9+2.81+0.61-46.517.6+0.031.52+0.010.021.18
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M092026.2526.5525.4525.6-0.65-2.484.191768.8245.92.3-49.8-1.73-3.58-55.117.9+0.071.49-0.050.010.67
23M082229.429.626.1526.25-3.15-10.711.724010.966.53.02-48.3+4.58-3.78-47.518.2-0.111.42-0.020.063.94
23M072128.129.6527.3529.4+1.35+4.818.21818.6451.52.45+1.62-0.84-1.06-0.2818.5+0.521.53-0.030.084.96
23M06202828.4527.7528.05+0.1+0.362.51427.139.92+2.89-1.77+2.5+3.6218.5-0.281.02+0.010.1110.5
23M052226.828.3526.827.95+1.2+4.495.792059.3156.82.58+44.5+0.39+15.6+60.418.6-0.151.29+0.070.17.5
23M041726.426.9526.126.75+0.65+2.493.261186.9731.41.85+7.29+1.64+3.05+1218.3-0.291.45-0.060.032.07
23M032326.526.7525.1526.1-0.55-2.0662179.4256.42.45-47.6+0.95-0.18-46.818.2-0.011.74+0.030.15.47
23M021826.6526.926.226.65+0.2+0.762.651246.9331.83-11.9+0.4-1.63-13.118.6+0.021.75-0.020.063.6
23M011325.827.425.6526.45+0.45+1.736.7318514.249.23.79+23.4-1.11+1.33+23.618.7+0.031.73-0.130.084.67
22M122226.726.7525.626-0.65-2.444.321878.4948.82.22+0.32+0.35-4.96-4.2918.5+0.041.7+0.10.2112.4
22M11222526.824.726.65+1.65+6.68.42631268.73.12+40.5-0.78-1.21+38.518.5-0.371.67+0.020.116.77
22M102025.9526.0523.425-1.25-4.7610.127313.768.13.41+3.7+0.07+8.91+12.718.2+0.132.04-0.080.094.57
22M092127.127.62626.25-1.4-5.065.7926512.671.23.39+0.29+4.94-5.67-0.4418.2-0.591.9+0.120.178.83
22M082327.3528.526.827.65+0.25+0.916.227812.176.53.33-0.58+3.27-5.14-2.4518.2+0.722.5-0.150.051.92
22M072126.627.525.127.4+0.55+2.058.9423411.161.32.92-22.2+1.77+5.74-14.718.2-0.091.78+0.070.211.1
22M0621282825.8526.85-1.3-4.627.6424311.665.63.12-9.18-0.56+10.6+0.8718.3-0.051.87-0.050.136.91
22M052128.428.425.1528.15-0.35-1.2311.446522.21265.98+29.4+2.34+4.13+35.818.5-0.711.91+0.160.189.47
22M041929.531.527.928.5-1.05-3.5512.235218.51045.45-20.3+1.96+1.35-1718.2+0.532.62-0.030.020.65
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032326.429.725.629.55+3.1+11.715.537916.51044.52+16.7+0.28+5.35+22.318.4+0.152.09+00.052.39
22M021526.527.926.126.45006.8122615.161.44.09-3.88+1.63+1.07-1.1818.4+0.631.94+0.010.052.37
22M011825.4527.425.226.45+1+3.938.6428816764.22+32.1+5.37+0.61+38.118.401.3200.042.89
21M122223.5525.5523.5525.45+1.7+7.168.4226111.964.62.94+39.4+0.01-0.15+39.218.2+0.161.3200.043.18
21M112222.6523.9522.5523.75+1.15+5.096.1925611.7602.73-15.8+2.55+2.45-10.917.9-0.831.16+0.020.043.8
21M10202222.921.7522.6+0.5+2.265.21949.6943.22.16+13.3+1.06+1.79+16.118+0.611.99-0.030.021.16
21M092022.2522.421.622.1-0.25-1.123.5822311.249.32.46+16.1+0.3-5.06+11.317.9-0.671.38+0.050.053.7
21M082221.9522.420.922.35+0.5+2.296.8632714.870.93.22+23+0.9-0.01+23.917.7-0.022.04-0.0200.15
21M072221.22221.121.85+0.6+2.824.242169.846.62.12+19.5-0.32+5.02+24.217.6+0.422.06+0.020.021.02
21M062120.9521.3520.821.25+0.3+1.432.631828.6538.31.82-34.5-1.87+7.42-2917.5-0.121.65-0.0500.06
21M052121.3521.7519.920.95-0.45-2.18.6439618.882.53.93-36.8-0.78+0.2-37.317.8-0.221.77+0.050.052.66
21M041921.1521.620.8521.4+0.25+1.183.5521411.345.52.39-9.4-0.06-0.69-10.218-0.31.98-0.0800
21M032220.121.219.9521.15+1.2+6.026.2731814.465.22.96-17.3+1.56-0.78-16.518.1-0.312.28-0.10.083.42
21M021319.1520.4519.1519.95+0.8+4.186.7918814.537.52.88-20.7+0.28-0.01-20.418.2-0.232.59-0.090.186.83
21M012020.120.4519.1519.15-1.2-5.96.3927113.653.82.69-55.1+0.22-1.1-5618.4-0.122.82+0.070.269.4
20M122320.320.419.6520.35+0.05+0.253.6923510.2472.04-14.1+0.52-1.67-15.318.8+0.942.94-0.010.196.57
20M112119.1520.619.1520.3+1.1+5.737.5523711.347.92.28+35.3+0.12+0.85+36.318.9-0.372-0.070.29.99
20M101919.7519.951919.2-0.3-1.544.871357.1326.51.4-20.1+0.72-3.23-22.618.7-0.022.37-0.020.2711.3
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092220.120.11919.5-0.55-2.745.4925711.750.72.3-56.3-0.04-2.52-58.818.8-0.222.39+0.140.2811.9
20M082121.3521.952020.05-1.35-6.319.1136517.476.23.63-45.6+0.64-0.36-45.419.1+0.522.61+0.080.145.52
20M072320.7521.520.7521.4+0.65+3.133.6126611.656.32.45+12.6-1.5-1.91+9.1919.4+0.252.09-0.010.063.07
20M062020.421.320.420.75+0.35+1.724.4130215.163.23.16+34.2-0.21+0.75+34.719.3+0.61.84-0.010.073.91
20M052019.720.419.520.4+0.3+1.494.4828314.256.82.84-53.1-0.28-0.07-53.419.1-0.651.2400.086.51
20M042018.320.31820.1+1.75+9.5412.542921.482.64.13-36.3+0.33-2.38-38.319.5-0.611.9-0.310.084.38
20M032220.552115.8518.35-2.6-12.424.685238.71567.08-126+1.87-5.8-13019.8+0.542.5+0.340.415.9
20M021920.521.6520.3520.95+0.15+0.726.2526413.955.72.93-50+2.31+0.34-47.420.8+0.571.9700.052.69
20M011520.7521.520.620.8+0.05+0.244.3418212.1382.53-18.8+4.22+0.09-14.521.3+0.091.400.063.94
19M122220.82120.6520.75001.691918.6839.71.8-0.09+1.13+0.68+1.7221.5-0.11.31-0.020.064.57
19M112120.9521.1520.720.75-0.2-0.952.152019.57422-23+1.66+0.49-20.921.4+0.051.41+0.020.085.68
19M102120.72120.320.95+0.45+2.23.411627.733.31.59+9.15-0.21-2.47+6.4821.5-0.611.36+0.010.064.55
19M09192020.919.9520.5+0.5+2.54.751548.1231.71.67+22.4+2.77-1.98+23.221.4-0.181.98-0.010.052.58
19M082120.920.9519.420-1-4.767.3832015.264.53.07-57.9+1.4-1.06-57.521-0.342.15+0.040.062.74
19M072320.821.2520.5521+0.2+0.963.371616.9933.61.46-21.5+0.11-1.68-23.121.4-0.422.49-0.010.010.56
19M061920.420.9520.0520.8+0.25+1.224.3820610.942.52.24+51.4+0.04+2.21+53.721.6+1.122.91+0.020.020.79
19M052220.4520.5519.6520.55+0.05+0.244.3928813.157.92.63-8.09+0.11+2.6-5.3921.5-0.21.8-0.010.010.33
19M042019.5520.5519.3520.5+1+5.136.1520510.340.82.04+14.7+0.020+14.721.5+0.362-0.10.010.6
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M032019.119.5518.819.5+0.4+2.093.931809.0134.61.73+9.23-5.69-3+0.5421.4-0.421.64-0.030.116.64
19M021318.5519.118.519.1+0.6+3.243.2413910.726.12+19.2-0.56+1.85+20.521.3-0.222.06-0.040.146.83
19M012117.718.617.518.5+0.85+4.826.2321210.138.51.83+63.1-2.97+1.46+61.621.1-1.222.29+0.010.187.9
18M1221181817.417.65-0.25-1.43.351577.4827.81.32+0.71+0.24-1.09-0.1420.7-0.323.5100.174.92
18M112217.41817.2517.9+0.5+2.874.311546.9927.31.24+13.6+0.08+0.22+13.920.7-0.533.83+0.040.184.6
18M102218.618.71717.4-1.2-6.459.1427512.548.32.2-52.2+0.35-1.97-53.820.6-0.134.36+0.060.143.1
18M091918.218.617.918.6+0.35+1.923.841729.0731.41.65+25.5+2.89+1.09+29.521.1+0.294.49-0.130.071.63
18M082318.71917.8518.25-0.45-2.416.1534314.963.72.77+17.9-0.12-0.35+17.420.8+0.334.19+0.140.24.77
18M072217.8518.717.518.7+0.85+4.766.722129.6538.21.74+47.7-0.03+0.64+48.420.6-0.273.86+0.010.061.48
18M062017.718.217.617.85+0.2+1.133.427413.748.92.44-37-0.58-0.39-3820.2+0.64.13+0.040.041.09
18M052217.31817.217.65+0.4+2.324.6431414.355.42.52-5.26+0.11+0.08-5.0720.6-1.173.53+000.14
18M041817.2517.3517.0517.25+0.05+0.291.7418610.3321.78-3.12+3.37+1.04+1.2820.6+0.714.7-0.1500.04
18M032316.817.316.717.2+0.2+1.183.531918.2932.51.41-12.4-0.09-0.04-12.620.7-1.293.99-0.030.163.91
18M021317.2517.3516.1517-0.35-2.026.9221916.836.52.81-28.2+0.02-0.76-28.920.8+0.555.28+0.060.193.54
18M012216.617.4516.5517.35+0.75+4.525.4223610.740.61.84+46.9-4.1+0.09+42.921+0.44.76+0.030.132.64
17M122116.3516.616.3516.6+0.25+1.531.531708.09281.33+17.7-0.56-0.24+16.920.7-1.364.36+00.12.27
17M112216.316.7516.216.35+0.05+0.313.372019.15331.5+15.1-0.22+1.24+16.120.5+0.015.72-0.020.091.64
17M101915.6516.4515.616.3+0.65+4.155.4319910.532.11.69+38.5+3.62-1.91+40.220.4-0.645.71+0.060.111.91
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M092215.915.9515.515.65-0.25-1.572.832211034.71.58+0.95+2.98-0.85+3.0820-0.916.36-0.080.050.76
17M082316.516.915.315.9-0.6-3.649.73681659.62.59+21.5+1.58-2.63+20.420-1.617.27+0.110.131.76
17M072116.216.7516.116.5+0.35+2.174.022101034.51.64+9.91-1.14+1.48+10.219.9+0.78.8800.020.18
17M062315.5516.215.5516.15+0.6+3.864.1823610.337.21.62+58.6-0.24+1.53+59.919.7-0.338.18-0.10.020.21
17M052015.3515.7515.3515.55+0.2+1.32.6121610.833.71.69+42.5+1.34+0.04+43.819.3-1.148.5+0.070.111.33
17M041815.115.51515.35+0.25+1.663.3121511.932.81.82+27.2-0.23+0.07+27.118.9-0.689.64+0.010.040.46
17M032314.715.214.615.1+0.45+3.074.125811.238.41.67+3.57+0.68-0.66+3.5918.7+3.3310.3+0.010.030.29
17M021814.251514.214.65+0.35+2.455.5925614.237.52.08+39.2-0.17-0.46+38.618.6-0.757-0.050.020.29
17M011614.0514.351414.3+0.25+1.782.491298.0718.31.15+34.1+0-1.15+3318.3-3.887.75+0.010.070.9
16M122214.0514.3513.814.05003.912109.5329.51.34+6.59-0.81+0.05+5.8318-1.6611.600.060.55
16M112213.8514.113.614.05+0.2+1.443.612411133.31.51-42.1-0.93-0.85-43.918+2.6313.3+0.040.060.48
16M102013.9513.9513.713.85001.811246.217.20.86+1.27-0.03-1.54-0.318.4-0.2510.6+00.020.22
16M091913.9514.2513.813.85-0.1-0.723.231437.53201.05-3.93+0.42-0.97-4.4818.3-0.5210.9-0.330.020.2
16M082314.9515.1513.913.95-1-6.698.3631813.8462+39.9-0.08-11.2+28.718.3-0.2111.4+0.290.353.08
16M072014.2515.0514.114.95+0.75+5.286.692201132.41.62+94.5+0.33-5.94+88.918+1.2211.6+0.030.060.56
16M062114.214.4513.8514.2-0.1-0.74.21587.5522.61.07+47.5-0.34-1.14+4616.9-3.2510.4+0.010.030.32
16M052114.2514.313.514.3+0.05+0.355.611728.1823.81.13-48.2-0.04+0.18-4816.4+0.1413.7-0.010.020.18
16M041914.3514.4514.0514.25-0.15-1.042.781507.921.41.13+6.74-0.41-0.32+616.9-0.5513.5-0.250.030.24
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M032314.0514.51414.4+0.25+1.773.532089.0329.81.3+81.7-1.27-2.37+78.116.8-4.3814.1+0.020.281.98
16M021313.814.1513.4514.15+0.3+2.175.051058.0614.51.12+31.90-0.39+31.516.1-0.7318.5+0.230.261.4
16M012113.7513.912.713.85+0.1+0.738.731899.02251.19-35.7+0.88+1.82-3315.8-3.5419.2+0.010.030.14
15M12231414.1513.313.75-0.15-1.086.121305.6317.80.77-11.9-0.16+1.68-10.416.1-0.4422.8-0.090.020.07
15M112114.514.913.6513.9-0.65-4.478.591788.525.21.2-29.8+0.02+1.38-28.416.2+0.0823.2-0.10.110.47
15M102113.5514.813.414.55+0.95+6.9910.31878.8926.61.27+46.3+1.06-1.77+45.616.5-1.1823.1-0.270.210.9
15M092013.814.313.313.6-0.2-1.457.2521310.729.31.47+2.38-0.11-0.43+1.8316-1.2824.3-1.050.481.96
15M082115.8516.0512.5513.8-2.05-12.922.138118.154.82.61-42.8+1.04+0.25-41.615.9-3.8125.6+1.521.535.98
15M072216.0516.215.815.85-0.3-1.862.482039.2132.41.47-20.4+0.6+4.53-15.216.2-2.2829.4-0.0100.02
15M062116.3516.41616.15-0.2-1.222.4522210.635.81.7-51.4+1.56-1.65-51.516.3-1.4331.700.020.05
15M052016.616.7516.216.35-0.2-1.213.3224312.2402-14.5+0.14-4.94-19.317.2+2.4233.1-0.150.020.05
15M042015.8516.815.816.55+0.7+4.426.3137118.560.33.01+66.2+0.12-5.35+6117.4+6.7830.7-0.20.170.56
15M032216.116.1515.7515.85-0.3-1.862.4836116.457.52.61-35.7+1.92-4.71-38.516.7+6.4123.9-3.630.371.55
15M021316.116.1516.0516.15-0.15-0.920.6114411.123.21.78+44.4+0.1-1.15+43.317.9+1.4517.5+4422.9
15M012016.216.31616.3001.841517.5424.31.22+1.2+0.19+2.06+3.4517.4+1.2616-0.0700
14M122416.1516.415.9516.3002.761395.7922.40.93-13.4+0.04+1.69-11.717.4-0.1714.8-0.150.070.5
14M112016.2516.416.0516.3+0.05+0.312.151075.3317.30.87+30.7+0.02-2.46+28.317.5-2.114.9+0.020.221.51
14M102216.3516.415.816.25-0.15-0.913.661446.5423.21.05-9.36+0.34-1.87-10.917.2-0.7317-0.060.211.22
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M092116.71716.2516.4-0.3-1.84.491547.3425.71.22-16.5+0.85+0.41-15.217.2+0.2317.8-0.010.271.54
14M082117.517.816.2516.7-1.2-6.78.6625412.143.82.09+29.7+0.49-7.03+23.117.2-1.0417.5+0.240.281.62
14M072217.118.1516.917.9+0.8+4.687.312099.4936.51.66+23.7+0.17+4.3+28.216.7+2.0418.6+0.020.040.22
14M062016.517.116.417.1+0.65+3.954.261376.87231.15+44.5-1.72+1.91+44.716.4-1.5216.600.020.15
14M052116.0516.616.0516.45+0.4+2.493.431014.8216.50.79+21-0.37-0.55+20.116.4+1.1318.1+0.020.020.13
14M042116.316.4516.0516.05-0.25-1.532.451145.4218.60.88+12.8-0.2-1.18+11.416.1-1.3716.9-0.0200
14M032116.2516.315.9516.3-0.1-0.612.131225.8319.70.94-1.27-0.11+0.38-115.9-1.2618.3-0.010.020.13
14M021716.2516.416.0516.4+0.05+0.312.141347.8821.71.28-6.06-0.18-1-7.2415.9-1.3319.6+0.010.030.17
14M011816.3516.4516.2516.35+0.05+0.311.2397.55.4215.90.89+5.88-0.39-0.54+4.9616-0.4120.9+00.030.14
13M122216.3516.5516.216.3-0.05-0.312.141295.86210.96+14.9-3.95+2.88+13.915.9+0.8521.3-0.020.030.13
13M112116.516.515.9516.35-0.15-0.913.331406.6722.71.08+3.52-0.24+2.62+5.915.7-0.3320.5-0.010.040.22
13M102216.2516.6516.216.5+0.25+1.542.771778.04291.32+53.4+0.18-0.91+52.715.7+0.5420.8-0.240.060.27
13M092015.916.615.8516.25+0.25+1.564.691869.2830.21.51+57.1+0.07-1.93+55.315-2.1520.3+0.050.291.45
13M082117.1517.215.516-1.15-6.719.912099.9634.31.63-25.7+0.84-0.75-25.614.3-1.4822.4+0.210.241.08
13M072316.617.2516.3517.15+0.55+3.315.422028.834.21.49+78.7-0.29+0.44+78.814.6-2.5523.9+0.020.030.12
13M061917.1517.216.1516.6-0.75-4.326.051688.8327.91.47-27+2.67-4.9-29.213.7+0.6226.5-0.0300.02
13M052216.9517.416.8517.35+0.4+2.363.241918.732.81.49+29.6-2.05-0.4+27.114.1-0.9625.8+0.040.040.14
13M042017.117.116.516.95-0.15-0.883.511236.1420.61.03+2.43-1.46-3.47-2.513.7-3.2126.8-0.0500.01
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M032117.117.3516.617.1+0.1+0.594.411698.0728.81.37-10.1-5.97-6.75-22.813.7+0.830-0.040.050.17
13M021316.517.616.517+0.55+3.346.6917913.830.72.36+15.2-3.83+2.55+13.913.8+0.3429.2-0.030.10.33
13M012216.3516.616.216.45+0.1+0.612.451346.0821.91+9.38-0.5-0.93+7.9613.6-1.0528.9-0.020.130.45
12M12211616.415.916.35+0.35+2.193.121507.1624.31.16+49.3+1.88+3.2+54.413.5-1.0830-0.020.150.5
12M112215.216.11516+0.8+5.267.241516.8923.51.07+22.9+1.65-0.87+23.712.8-0.7231-0.420.170.54
12M102216.1516.415.115.2-1.05-6.4681677.626.61.21+2.11+0.14-5.17-2.9212.6-2.7831.8-2.250.591.85
12M092016.516.916.0516.25-0.2-1.225.1724512.340.22.01+42.8-3.92-6.2+32.712.6+7.0634.5-18.32.848.21
12M082218.218.316.2516.45-1.8-9.8611.226111.944.22.01+65+3.37-9.04+59.312.6+3.3327.5+21.121.177
12M072217.6518.2517.518.25+0.65+3.694.261155.2320.50.93+17.2+0.33+9.55+27.111.6-0.8324.1-0.0800
12M062117.317.7516.917.6004.8385.64.0814.80.7+5.84-1.26+3.62+8.1911.3-2.1625+0.060.080.33
12M052217.9518.317.0517.6-0.35-1.956.9699.74.5317.50.79-17.5-1.26+2.2-16.611.3-2.0827.1-0.020.030.1
12M042018.218.3517.0517.95-0.55-2.977.031005.0117.60.88-12.4-6.02+1.77-16.611.6-0.6729.2+0.020.050.16
12M032319.219.31818.5-0.8-4.156.741004.3718.90.82+14.7-0.23-7.44+6.9911.8-1.2629.9-0.010.020.08
12M022018.619.4518.319.3+0.8+4.326.221497.4428.41.42+21.7-0.66-7.81+13.211.6-1.0731.2-0.110.030.1
12M011518.218.517.518.5+0.3+1.655.4999.26.6217.81.19+14.4-3.46-1.28+9.6711.2-5.332.2+0.040.140.44
11M122219.319.3516.818.2-0.25-1.3613.81607.2929.21.33+15.2-0.3-0.58+14.311-1.2237.6+0.10.10.28