≡
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: 10/07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
7069.3+0.7+1.01%1.73%69.670.269
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
15,61310.9億9,2961.68張/筆69.822.4417.070.21
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)
18,72312.95億10,2611.82張/筆69.19+1.1 (+1.61%)

連續漲跌: 連3漲  ( +3.2元 / +4.79%)

財報評分: 最新67分 / 平均61分

上市指數: 49806.37 (-16.18 / -0.03%)

新聞及公告

• 元大金控代元大證券(韓國)公告取得 KG Eco Solution Co., Ltd.發行之第4次私募可交換公司債 (公告訊息 52分鐘前)

• 永豐金現增「賣老股、認新股」獨憔悴　7金控盤中翻紅 (ETtoday新聞雲 5小時前)

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

• 台股5萬點近關情怯！外資轉賣超　友達遭砍最多 (ETtoday新聞雲 10/06 17:54)

• 元大金控代子公司元大證券公告取得上海商業儲蓄銀行股份有限公司一百一十五年度第一期次順位金融債券 (公告訊息 10/05 17:06)

• 台股續戰新高！外資進出前10大一文看　買友達、調節2檔老AI股 (ETtoday新聞雲 10/02 17:01)

• 元大金控代子公司元大投信更正公告與利害關係人共同辦理自有不動產都市更新案權利變換計畫 (公告訊息 09/30 21:47)

• 元大金控代子公司元大銀行更正公告與利害關係人共同辦理自有不動產都市更新案權利變換計畫 (公告訊息 09/30 21:38)

• 元大金控代子公司元大證券更正公告與利害關係人共同辦理自有不動產都市更新案權利變換計畫 (公告訊息 09/30 21:38)

• 元大金控代子公司元大證金更正公告與利害關係人共同辦理自有不動產都市更新案權利變換計畫 (公告訊息 09/30 21:32)

• 元大金控代子公司元大銀行公告向元大證券原取得使用權資產範圍調整 (公告訊息 09/30 18:26)

• 元大金控代子公司元大期貨(香港)公告董事異動事 (公告訊息 09/30 14:52)

• 元大證韓國子公司踩債券銷售紅線　火速繳清2085萬 (ETtoday新聞雲 09/28 16:29)

• 元大金控代子公司元大證券(韓國)公告受韓國金融委員會裁罰 (公告訊息 09/28 16:03)

• 元大金控代子公司元大銀行公告董事會決議通過臺中崇德大樓依「都市危險及老舊建築物加速重建條例」辦理危老重建。 (公告訊息 09/24 16:27)

• 元大金控代子公司元大商業銀行公告董事會決議，申請 2026年度第二次無擔保主順位金融債券循環發行額度新臺幣壹佰億元整 (公告訊息 09/24 16:08)

• 元大金控代子公司元大證券公告董事會通過對關係人捐贈事宜 (公告訊息 09/24 15:11)

• 元大金控代子公司元大證券公告新任薪資報酬委員會成員 (公告訊息 09/24 15:06)

• 元大金控代子公司元大人壽公告董事會代行股東臨時會重要決議事項(通過修正取得或處分資產處理程序部分內容) (公告訊息 09/22 14:00)

• 元大金控公告向元大銀行原租賃取得使用權資產範圍調整 (公告訊息 09/21 18:17)

• 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)

2885 元大金 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/7 交易資料統計

共8,030日
成交價: 70元 (+0.7元/ +1.01%)成交張數: 1.56萬張成交金額: 10.9億元
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48高
近9日新高
連3漲
(+3.2元/ +4.79%)
第3724高
近2日新低
第651高
近2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
70元		3日
10/05
~10/07
5日
10/01
~10/07
10日
09/22
~10/07
1個月
09/08
~10/07
3個月
07/09
~10/07
半年
04/09
~10/07
1年
'25/10/08
~10/07
2年
'24/10/08
~10/07
3年
'23/10/11
~10/07
5年
'21/10/08
~10/07
10年
'16/10/11
~10/07
15年
'11/10/11
~10/07
20年
'06/10/11
~10/07
今年
01/02
~10/07
起算價66.868.570.470.271.547.134.353224.824.5511.31514.239.3
漲跌價+3.2+1.5-0.4-0.2-1.5+22.9+35.65+38+45.2+45.45+58.7+55+55.8+30.7
漲跌幅+4.79%+2.19%-0.57%-0.28%-2.1%+48.6%+104%+119%+182%+185%+519%+367%+393%+78.1%
振幅4.04%5.4%7.39%7.41%17.3%53.9%112%141%195%218%542%416%439%84.2%
成交張數4.85萬9.16萬18.4萬39.5萬161萬352萬645萬1,226萬1,698萬2,634萬5,456萬8,371萬1.35億501萬
成交金額33.5億62.3億126億274億1,069億2,199億3,382億5,307億6,709億8,887億1.38兆1.8兆2.84兆2,851億
週轉率0.35%0.66%1.32%2.85%11.6%25.4%46.6%88.4%122%190%394%604%971%36.1%

* 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
'26/10/0769.670.26970+0.7+1.011.7315,6139,2961.6810.9+7,686+206+248+8,140
'26/10/0668.669.868.669.3+1.1+1.611.7618,72310,2611.8213+7,669+143+465+8,27726.8-1561,0040403.98
'26/10/0567.968.567.568.2+1.4+2.11.514,1418,7831.619.63+4,059-50.2+1,657+5,66626.8-1981,160+10403.45
'26/10/026767.466.666.8-0.6-0.891.1919,69515,4871.2713.2-9,626+1,764+842-7,02026.8-4091,3580302.21
'26/10/0168.568.566.567.4-1.1-1.612.9223,39518,0731.2915.7-11,880+1,529+589-9,76226.8+1371,767+26301.7
'26/09/3069.269.368.568.5-0.2-0.291.1616,7597,5352.2211.5-669-126+338-45726.9-121,630040.25
'26/09/29707068.568.7-0.5-0.722.1720,34611,4081.7814-2,951+1,331+679-94026.9-11,642040.24
'26/09/246969.568.869.2-0.4-0.571.0113,7598,7671.579.51-1,503-1,998+336-3,16527+91,643040.24
'26/09/2371.371.369.469.6-1-1.422.6917,81412,0511.4812.5-4,961-56+300-4,71727+1081,634040.24
'26/09/2271.171.770.270.6+0.2+0.282.1323,3139,3652.4916.5+4,305-567+156+3,89427+271,526040.26
'26/09/2169.570.669.170.4+0.4+0.572.1412,9667,2651.789.1+2,186+143+135+2,46527-1051,499+140.27
'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
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
'26/09/0970.470.76969.7-0.9-1.272.4121,17435,1370.614.8+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
'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
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
'26/08/1470.570.569.169.7002.0122,97214,5081.5816-9,277+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
'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
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
'26/07/2160.561.359.961.3+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
'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
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
'26/06/2467.967.965.666.1-2.2-3.223.3750,65222,6812.2333.6-8,355-13,353-950-22,65926.8+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
'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
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
'26/05/2859.560.258.459.1-0.4-0.673.0337,72717,7682.1222.3+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
'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
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
'26/05/0452.853.25253.1+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
'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
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
'26/04/0745.8546.645.846.5+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
'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
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
'26/03/1045.3545.3543.6543.85-0.3-0.683.8519,93611,0421.818.8-7,025-509+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
'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
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
'26/02/0243.0543.141.9542.2-0.85-1.972.6722,13814,6761.519.38-10,329+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
'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
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
'26/01/0740.140.339.7540.2-0.25-0.621.3632,54620,5521.5813+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
'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
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
'25/12/1038.238.237.437.4-0.8-2.092.0926,73222,6411.1810.1-1,812-3,423-295-5,53025.4+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
'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
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
'25/11/1435.335.5535.135.1-0.25-0.711.2716,7606,5072.585.91+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
'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
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
'25/10/2034.334.533.934.05+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