≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2801 彰銀 / 月漲跌統計

2801 彰銀

日期: 10/08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
27.9527.75+0.2+0.72%1.44%27.728.0527.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
19,0045.31億5,5103.45張/筆27.931.4316.840.84
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)
11,3183.13億4,7172.4張/筆27.63+0.35 (+1.28%)

連續漲跌: 連3漲  ( +0.75元 / +2.76%)

財報評分: 最新62分 / 平均63分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 利息+手收挹注！彰銀前9月稅後賺173.7億元 EPS達1.44元 (Anue鉅亨 10/09 00:07)

• 彰銀2026年9月份合併自結盈餘。 (公告訊息 10/08 16:26)

• 彰銀LINE好友成長計劃啟動　柴寶新貼圖今上線 (ETtoday新聞雲 10/06 16:03)

• 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)

• 彰銀參與辦理臺北市中山區長春段一小段764及764-1地號等2筆土地都市更新案。(補充說明) (公告訊息 09/30 18:38)

• 〈台股風向球〉升息利空出盡站回4萬7 惟提防中秋連假前賣壓 (Anue鉅亨 09/20 23:06)

• 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)

• 授信資產之轉讓 (公告訊息 09/17 14:37)

• 美升息效應！3金控飆天價　彰銀刷26年新高 (ETtoday新聞雲 09/17 10:47)

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 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)

• 金融股創高＝多頭尾聲？　不敗教主反加碼2檔 (ETtoday新聞雲 09/13 08:04)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 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)

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 存放款+財管發威！彰銀前8月獲利155億年增23.21%再創新高 EPS 1.29元 (Anue鉅亨 09/08 20:03)

• 彰銀2026年8月份合併自結盈餘。 (公告訊息 09/08 17:43)

• 外資買超台股883億史上第4大　進出前10檔一文看 (ETtoday新聞雲 09/07 17:33)

• 外資買超562億！進出前10個股一文看　加碼仁寶、砍台企銀 (ETtoday新聞雲 09/04 17:21)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 富邦金帶頭衝！5檔金控股刷新高　華南金填息達陣 (ETtoday新聞雲 09/03 11:25)

• 金管會主委許「三安」心願　持續推動亞資中心 (ETtoday新聞雲 08/27 18:02)

• 外資砸490億回補台股！爆買2檔記憶體　成南亞科飆天價大功臣 (ETtoday新聞雲 08/27 16:48)

• 〈彰銀法說〉搶搭青安2.0「末班車」！7月房貸戶激增21% 估下半年房市靠這2種人撐盤 (Anue鉅亨 08/25 17:58)

• 〈彰銀法說〉海外放款飆26%！搶台商跨境商機：鳳凰城據點只等美方點頭 雪梨及多倫多已啟動 (Anue鉅亨 08/25 17:11)

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

• 〈彰銀法說〉「雙翅膀獲利模式」發威 前7月狂賺逾134億EPS達1.12元 全年展望樂觀 (Anue鉅亨 08/25 16:46)

• 彰銀2026年上半年度合併財務報告經董事會審議通過。 (公告訊息 08/24 17:47)

• 彰銀董事異動事宜 (公告訊息 08/20 17:09)

• 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)

• 彰銀2026年上半年度財務報告董事會預計召開日期為 2026年8月24日 (公告訊息 08/14 14:45)

• 代大陸地區子銀行公告新任總行副行長 (公告訊息 08/13 18:43)

• 國票金董座張兆順喊「不當爛蘋果」　拚提升整併賣相 (ETtoday新聞雲 08/12 16:37)

• 外資2天狂掃台股740億　華邦電3.79萬張居冠、重砍友達5.6萬張 (ETtoday新聞雲 08/11 16:35)

• 彰銀召開2026年第2季法人說明會。 (公告訊息 08/07 14:39)

• 核心業務與手收發威！彰銀前7月賺134.92億創同期高 EPS衝上1.12元 (Anue鉅亨 08/07 11:09)

• 彰銀2026年7月份合併自結盈餘。 (公告訊息 08/06 17:34)

• 2600萬筆數據聯防阻詐！土銀合庫等8家銀行攜手台灣AI Labs用AI防詐 精確率暴增2倍 (Anue鉅亨 08/06 12:14)

• 外資買超刷史上第3大！前10大進出一文看　回補凱基金、賣群創 (ETtoday新聞雲 08/05 17:33)

• 外資轉賣超187億元 加空期貨首度突破9萬口 瞄準兩族群提款15萬張 (Anue鉅亨 08/03 20:00)

• 外資轉賣超187億元 期貨淨空單首度突破9萬口 瞄準兩族群提款15萬張 (Anue鉅亨 08/03 20:00)

• 台股連日收紅！外資由買轉賣191億元　砍聯電、回補華邦電 (ETtoday新聞雲 08/03 18:03)

• 高資產客戶破1500人發威！彰銀上半年獲利及EPS改寫同期高看好年底前AUM再攀高 (Anue鉅亨 08/03 13:20)

• 八大官股調節台股240億！提款台積電最多　進出前10名一次看 (ETtoday新聞雲 08/01 07:50)

• 搶進半導體聚落！彰銀獲准美國鳳凰城設辦事處 打造美洲第3個金融據點 (Anue鉅亨 07/30 19:48)

• 彰銀美國鳳凰城代表人辦事處獲准成立　助台商赴美發展 (ETtoday新聞雲 07/30 17:22)

• 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)

• 彰銀主辦132億元聯貸案 支持遠雄建設暨盛竹建設龜山A7開發計畫 (Anue鉅亨 07/28 19:45)

• 企業網路銀行改版建置專案完成議價程序 (公告訊息 07/28 16:32)

2801 彰銀 歷年各月份漲跌統計

｜
上　半　年下　半　年
月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果		月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果
13619161-0.06+2.54漲多(53%)73620160-1.03-0.77漲多(56%)
23621141+2.38+3.47漲多(58%)83610251-2.07-3.33跌多(69%)
33615210-2.75-1.8跌多(58%)93619170+0.35-1.11漲多(53%)
43616200-4.33-1.81跌多(56%)103618171-1.18-0.02漲多(50%)
53616182-0.25-0.33跌多(50%)113517171-0.18-0.38漲跌互見
63621150-0.23+0.39漲多(58%)123524110+2.64+3.28漲多(69%)

第1季 各月份詳細統計資料

年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202620.4520.4-0.05-0.2420.421.6+1.2+5.8821.620.4-1.2-5.56
202517.8518.15+0.3+1.6818.1518.150018.1517.75-0.4-2.2
202417.917.5-0.4-2.2317.517.8+0.3+1.7117.818.3+0.5+2.81
202317.1517.6+0.45+2.6217.617.45-0.15-0.8517.4517.35-0.1-0.57
20221717.65+0.65+3.8217.6517.7+0.05+0.2817.719.15+1.45+8.19
202117.9516.55-1.4-7.816.5517.05+0.5+3.0217.0517.55+0.5+2.93
202022.721.45-1.25-5.5121.4523.2+1.75+8.1623.219.05-4.15-17.9
201917.217.9+0.7+4.0717.918.5+0.6+3.3518.518.45-0.05-0.27
201816.5517.1+0.55+3.3217.116.8-0.3-1.7516.816.95+0.15+0.89
201717.1517.35+0.2+1.1717.3518.35+1+5.7618.3518.5+0.15+0.82
201615.716.65+0.95+6.0516.6516.3-0.35-2.116.316.5+0.2+1.23
201518.1517.85-0.3-1.6517.8518.45+0.6+3.3618.4518.1-0.35-1.9
201418.3517.95-0.4-2.1817.9517.8-0.15-0.8417.818.05+0.25+1.4
201315.9516.3+0.35+2.1916.317.35+1.05+6.4417.3517.75+0.4+2.31
201216.4516.75+0.3+1.8216.7518+1.25+7.461816.85-1.15-6.39
201125.924.7-1.2-4.6324.721.85-2.85-11.521.8523.6+1.75+8.01
201015.2514.45-0.8-5.2514.4514.15-0.3-2.0814.1514.4+0.25+1.77
200912.810.6-2.2-17.210.610.2-0.4-3.7710.211.4+1.2+11.8
年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200817.7517.55-0.2-1.1317.5519.75+2.2+12.519.7522.95+3.2+16.2
200722.7522.65-0.1-0.4422.6521.9-0.75-3.3121.919.95-1.95-8.9
200616.417.65+1.25+7.6217.6518.7+1.05+5.9518.717.75-0.95-5.08
20052221.2-0.8-3.6421.221.5+0.3+1.4221.518.15-3.35-15.6
200416.318.5+2.2+13.518.522.7+4.2+22.722.720.6-2.1-9.25
200316.619+2.4+14.51915.6-3.4-17.915.614.45-1.15-7.37
200214.414.40014.412.9-1.5-10.412.914.75+1.85+14.3
200114.1521.9+7.75+54.821.919.5-2.4-1119.519.2-0.3-1.54
200031.138.5+7.4+23.838.536.8-1.7-4.4236.832.5-4.3-11.7
199941.743.6+1.9+4.5643.651+7.4+175149.7-1.3-2.55
199890.593+2.5+2.769399+6+6.459987.5-11.5-11.6
1997155168+13+8.39168178+10+5.95178170-8-4.49
19969995-4-4.049598+3+3.1698103+5+5.1
1995196170-26-13.3170173+3+1.76173166-7-4.05
1994188208+20+10.6208172-36-17.3172163-9-5.23
19938281-1-1.2281142.5+61.5+75.9142.5154+11.5+8.07
1992205237+32+15.6237224-13-5.49224196-28-12.5
1991272215-57-21215257+42+19.5257216-41-16
平均上漲機率(53%)-0.1+2.5上漲機率(58%)+2.4+3.5下跌機率(58%)-2.7-1.8
漲/跌漲 19 個月/ 跌 16 個月漲 21 個月/ 跌 14 個月漲 15 個月/ 跌 21 個月

第2季 各月份詳細統計資料

年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202620.421.15+0.75+3.6821.1520.25-0.9-4.2620.2524+3.75+18.5
202517.7518.2+0.45+2.5418.218.25+0.05+0.2718.2518.7+0.45+2.47
202418.318.25-0.05-0.2718.2518.2-0.05-0.2718.218.45+0.25+1.37
202317.3517.8+0.45+2.5917.818+0.2+1.121818.65+0.65+3.61
202219.1518.5-0.65-3.3918.518.15-0.35-1.8918.1517.35-0.8-4.41
202117.5517.9+0.35+1.9917.916.85-1.05-5.8716.8516.15-0.7-4.15
202019.0519.6+0.55+2.8919.618.8-0.8-4.0818.819.35+0.55+2.93
201918.4518.5+0.05+0.2718.519.95+1.45+7.8419.9520.95+1+5.01
201816.9517.1+0.15+0.8817.117.55+0.45+2.6317.5517.7+0.15+0.85
201718.517.5-1-5.4117.517.55+0.05+0.2917.5517.45-0.1-0.57
201616.516.85+0.35+2.1216.8516.55-0.3-1.7816.5516.75+0.2+1.21
201518.118.75+0.65+3.5918.7517.95-0.8-4.2717.9517.7-0.25-1.39
201418.0517.55-0.5-2.7717.5518.2+0.65+3.718.218.5+0.3+1.65
201317.7516.85-0.9-5.0716.8517+0.15+0.891716.55-0.45-2.65
201216.8516.2-0.65-3.8616.215.5-0.7-4.3215.515.7+0.2+1.29
201123.625+1.4+5.932524.65-0.35-1.424.6523.6-1.05-4.26
201014.414.15-0.25-1.7414.1512.8-1.35-9.5412.814.75+1.95+15.2
200911.413.35+1.95+17.113.3516.2+2.85+21.316.214.35-1.85-11.4
年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200822.9524.45+1.5+6.5424.4524.7+0.25+1.0224.721.6-3.1-12.6
200719.9519.6-0.35-1.7519.618.8-0.8-4.0818.820.8+2+10.6
200617.7520.65+2.9+16.320.6520.95+0.3+1.4520.9522.95+2+9.55
200518.1517.25-0.9-4.9617.2517.7+0.45+2.6117.717.85+0.15+0.85
200420.619-1.6-7.771918.4-0.6-3.1618.419+0.6+3.26
200314.4513.5-0.95-6.5713.514.25+0.75+5.5614.2514.75+0.5+3.51
200214.7518.6+3.85+26.118.618.1-0.5-2.6918.117-1.1-6.08
200119.216.1-3.1-16.116.116.10016.116.7+0.6+3.73
200032.524.4-8.1-24.924.426.6+2.2+9.0226.621.8-4.8-18
199949.749-0.7-1.414944.3-4.7-9.5944.348.4+4.1+9.26
199887.585-2.5-2.868574.5-10.5-12.474.565-9.5-12.8
1997170119.5-50.5-29.7119.5117-2.5-2.09117115.5-1.5-1.28
1996103151+48+46.6151146.5-4.5-2.98146.5158+11.5+7.85
1995166104.5-61.5-37104.5106.5+2+1.91106.5101.5-5-4.69
1994163150-13-7.9815015000150153+3+2
1993154138.5-15.5-10.1138.5126.5-12-8.66126.5121-5.5-4.35
1992196103.5-92.5-47.2103.5108.5+5+4.83108.5109+0.5+0.46
1991216252+36+16.7252269+17+6.75269262-7-2.6
平均下跌機率(56%)-4.3-1.8下跌機率(50%)-0.2-0.3上漲機率(58%)-0.2+0.4
漲/跌漲 16 個月/ 跌 20 個月漲 16 個月/ 跌 18 個月漲 21 個月/ 跌 15 個月

第3季 各月份詳細統計資料

年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
20262425.2+1.2+525.225.15-0.05-0.225.1527.6+2.45+9.74
202518.718.5-0.2-1.0718.519.2+0.7+3.7819.219.65+0.45+2.34
202418.4518.75+0.3+1.6318.7517.65-1.1-5.8717.6517.9+0.25+1.42
202318.6518.85+0.2+1.0718.8517.3-1.55-8.2217.317.25-0.05-0.29
202217.3517.8+0.45+2.5917.817.65-0.15-0.8417.6517.15-0.5-2.83
202116.1516.55+0.4+2.4816.5516.5-0.05-0.316.516.45-0.05-0.3
202019.3519-0.35-1.811918.25-0.75-3.9518.2517.35-0.9-4.93
201920.9521.8+0.85+4.0621.820.2-1.6-7.3420.221.65+1.45+7.18
201817.718.1+0.4+2.2618.119.1+1+5.5219.118.9-0.2-1.05
201717.4517.7+0.25+1.4317.716.5-1.2-6.7816.516.4-0.1-0.61
201616.7517.15+0.4+2.3917.1515.95-1.2-715.9516.05+0.1+0.63
201517.717.65-0.05-0.2817.6515.8-1.85-10.515.816.2+0.4+2.53
201418.519.7+1.2+6.4919.718.6-1.1-5.5818.618.65+0.05+0.27
201316.5517.2+0.65+3.9317.216.2-1-5.8116.217.25+1.05+6.48
201215.716.3+0.6+3.8216.315.45-0.85-5.2115.4515.9+0.45+2.91
201123.622.8-0.8-3.3922.821.45-1.35-5.9221.4517.6-3.85-17.9
201014.7516.9+2.15+14.616.918.2+1.3+7.6918.220.9+2.7+14.8
200914.3514.6+0.25+1.7414.613.75-0.85-5.8213.7514.75+1+7.27
年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200821.618.7-2.9-13.418.718.8+0.1+0.5318.815.9-2.9-15.4
200720.821.15+0.35+1.6821.1520.7-0.45-2.1320.721.8+1.1+5.31
200622.9521-1.95-8.52119.5-1.5-7.1419.519.95+0.45+2.31
200517.8518.8+0.95+5.3218.817.05-1.75-9.3117.0516.9-0.15-0.88
20041917-2-10.51718.5+1.5+8.8218.519+0.5+2.7
200314.7515.6+0.85+5.7615.617.6+2+12.817.615.8-1.8-10.2
20021715.4-1.6-9.4115.414.4-1-6.4914.411.55-2.85-19.8
200116.711.95-4.75-28.411.9514.45+2.5+20.914.4512.3-2.15-14.9
200021.825.9+4.1+18.825.919.4-6.5-25.119.416.8-2.6-13.4
199948.439-9.4-19.43939.6+0.6+1.5439.632.8-6.8-17.2
19986560.5-4.5-6.9260.549-11.5-194954.5+5.5+11.2
1997115.5123+7.5+6.49123110-13-10.6110103.5-6.5-5.91
1996158148.5-9.5-6.01148.5159+10.5+7.07159160+1+0.63
1995101.599.5-2-1.9799.590.5-9-9.0590.594+3.5+3.87
1994153185+32+20.918518500185208+23+12.4
1993121116.5-4.5-3.72116.5118+1.5+1.29118108-10-8.47
199210995.5-13.5-12.495.586.5-9-9.4286.580-6.5-7.51
1991262228-34-13228200-28-12.3200215+15+7.5
平均上漲機率(56%)-1-0.8下跌機率(69%)-2.1-3.3上漲機率(53%)+0.3-1.1
漲/跌漲 20 個月/ 跌 16 個月漲 10 個月/ 跌 25 個月漲 19 個月/ 跌 17 個月

第4季 各月份詳細統計資料

年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202627.627.95+0.35+1.27
202519.6519.8+0.15+0.7619.820.2+0.4+2.0220.220.45+0.25+1.24
202417.917.7-0.2-1.1217.717.6-0.1-0.5617.617.85+0.25+1.42
202317.2517.15-0.1-0.5817.1517.8+0.65+3.7917.817.9+0.1+0.56
202217.1516.6-0.55-3.2116.617.5+0.9+5.4217.517.15-0.35-2
202116.4516.4-0.05-0.316.416.40016.417+0.6+3.66
202017.3517.05-0.3-1.7317.0517.8+0.75+4.417.817.95+0.15+0.84
201921.6523.75+2.1+9.723.7522.95-0.8-3.3722.9522.7-0.25-1.09
201818.917.55-1.35-7.1417.5517.5-0.05-0.2817.517.2-0.3-1.71
201716.416.35-0.05-0.316.3516.25-0.1-0.6116.2516.55+0.3+1.85
201616.0516.15+0.1+0.6216.1517.05+0.9+5.5717.0517.15+0.1+0.59
201516.216.9+0.7+4.3216.916-0.9-5.331615.7-0.3-1.88
201418.6519.15+0.5+2.6819.1518.35-0.8-4.1818.3518.15-0.2-1.09
201317.2517.6+0.35+2.0317.618.15+0.55+3.1218.1518.35+0.2+1.1
201215.914.75-1.15-7.2314.7515.75+1+6.7815.7515.95+0.2+1.27
201117.619.6+2+11.419.616.25-3.35-17.116.2516.45+0.2+1.23
201020.920.2-0.7-3.3520.220.25+0.05+0.2520.2525.9+5.65+27.9
200914.7514.4-0.35-2.3714.414.7+0.3+2.0814.715.25+0.55+3.74
年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
200815.912.65-3.25-20.412.6512.1-0.55-4.3512.112.8+0.7+5.79
200721.821.6-0.2-0.9221.619.05-2.55-11.819.0517.75-1.3-6.82
200619.9520.65+0.7+3.5120.6522+1.35+6.542222.75+0.75+3.41
200516.915.3-1.6-9.4715.315.75+0.45+2.9415.7516.4+0.65+4.13
20041919.9+0.9+4.7419.920.1+0.2+1.0120.122+1.9+9.45
200315.817+1.2+7.591715.7-1.3-7.6515.716.3+0.6+3.82
200211.5513.35+1.8+15.613.3516.1+2.75+20.616.116.6+0.5+3.11
200112.312.4+0.1+0.8112.411.9-0.5-4.0311.914.4+2.5+21
200016.817.3+0.5+2.9817.315.4-1.9-1115.414.15-1.25-8.12
199932.834.1+1.3+3.9634.133.5-0.6-1.7633.531.1-2.4-7.16
199854.558.5+4+7.3458.552.5-6-10.352.541.7-10.8-20.6
1997103.599.5-4-3.8699.593.5-6-6.0393.590.5-3-3.21
1996160150-10-6.25150154+4+2.67154155+1+0.65
19959497.5+3.5+3.7297.595-2.5-2.569599+4+4.21
1994208178-30-14.4178182+4+2.25182196+14+7.69
1993108115+7+6.48115118.5+3.5+3.04118.5188+69.5+58.6
19928080008087+7+8.758782-5-5.75
1991215199-16-7.44199192-7-3.52192205+13+6.77
平均上漲機率(50%)-1.20漲跌互見-0.2-0.4上漲機率(69%)+2.6+3.3
漲/跌漲 18 個月/ 跌 17 個月漲 17 個月/ 跌 17 個月漲 24 個月/ 跌 11 個月