≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2250 IKKA-KY (還原股價) / K線圖(日)

2250 IKKA-KY

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
46.6547.25-0.6-1.27%1.59%47.2547.2546.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2196.25萬38543股/筆46.680.8223.32-0.48
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)
66313.5萬81812張/筆47.64-0.85 (-1.77%)

連續漲跌: 連2跌  ( -1.45元 / -3.01%)

財報評分: 最新45分 / 平均44分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 代重要子公司DaiichiKaseiCo.,Ltd.(簡稱:日本IKKA) 資金貸與達公開發行公司資金貸與及背書保證處理準則第22條第1項第3款規定公告 (公告訊息 11/05 17:22)

• IKKA-KY董事會通過2026年第3季合併財務報告 (公告訊息 11/05 17:03)

• 代重要子公司IKKA Technology(Vietnam)Co.,Ltd. (簡稱越南IKKA)公告董事會決議發放現金股利 (公告訊息 10/29 16:24)

• 更正2026年9月資金貸與他人明細表資訊 (公告訊息 10/21 14:58)

• IKKA-KY投資毅金精密攻日本人形機器人商機　董事會通過配息3元、殖利率約5% (ETtoday新聞雲 08/12 15:07)

• IKKA-KY董事會決議通過投資毅金精密股份有限公司 (公告訊息 08/12 14:03)

• IKKA-KY董事會決議除息基準日及現金股利發放日 (公告訊息 08/12 13:46)

• IKKA-KY董事會通過2026年第2季合併財務報告 (公告訊息 08/12 13:36)

• IKKA-KY2026年第2季合併財務報告董事會召開日期 (公告訊息 08/04 16:49)

• 代重要子公司DaiichiKasei(簡稱:日本IKKA) 公告董事會決議分派股利 (公告訊息 07/24 15:38)

• 董事會通過委任第三屆審計委員會委員 (公告訊息 06/26 16:34)

• 董事會通過委任第三屆薪資報酬委員會委員 (公告訊息 06/26 16:24)

• 董事會通過委任第二屆永續發展委員會委員 (公告訊息 06/26 16:13)

• IKKA-KY董事長續任第四屆董事長 (公告訊息 06/26 16:07)

• IKKA-KY2026年股東常會通過解除董事競業禁止之限制案 (公告訊息 06/26 16:00)

• IKKA-KY2026年股東常會董事(含獨立董事)當選名單 (公告訊息 06/26 15:54)

• IKKA-KY2026年股東常會重要決議事項 (公告訊息 06/26 15:45)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2250 IKKA-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共1,326日｜股價已還原
成交價: 46.65元 (-0.6元/ -1.27%)成交張數: 20.6張成交金額: 96.3萬元
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
歷史次低
近3日新低
連2跌
(-1.45元/ -3.01%)
第163低
近15日新低
第1244高
近15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

｜股價已還原
結算價
46.65元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年15年20年今年
01/02
~11/11
起算價44.648.35354.457.459.177.785.469.186.6---68.6
漲跌價+2.05-1.65-6.35-7.75-10.7-12.5-31-38.8-22.4-40----22
漲跌幅+4.6%-3.42%-12%-14.2%-18.7%-21.1%-39.9%-45.4%-32.5%-46.2%----32%
振幅15%18.3%19.3%21.6%31.8%51.2%46.4%116%143%114%---47.3%
成交張數1756339321,5313,9161.53萬2.72萬25.5萬35.4萬38.6萬---2.36萬
成交金額831萬2,902萬4,394萬7,528萬2.14億9.64億18億295億403億434億---15.3億
週轉率0.48%1.74%2.56%4.21%10.8%42%74.8%700%972%1061%---64.9%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/1147.247.246.546.6-0.6-1.271.5921380.540.01+400+46.11+1782000
'26/11/1049.949.94747.2-0.85-1.776.0366810.810.03-90-1-106.11+2781000
'26/11/0943.24943.248.1+3.5+7.8513.1891560.570.04+490-13+366.14-5779000
'26/11/064345.442.844.6-2.85-6.015.6939019520.17+240+8+326.18-78784000
'26/11/0551.651.647.447.4-0.85-1.768.5967740.90.03-140+6-86.1-5862-300
'26/11/0449.249.447.148.3+0.3+0.624.6963561.120.03+2300+236.14-13867030.35
'26/11/0349.649.847.648-2.7-5.334.34791360.580.04+1200+126.1-28880+330.34
'26/11/0249.251.449.250.7+0.4+0.84.3734560.60.02+20-205.88-3908000
'26/10/3051.251.249.350.3-1.6-3.083.66791080.730.04-1400-145.88-26911000
'26/10/29535351.951.9-1.1-2.082.0845660.680.02+5.1300+5.135.91-2937000
'26/10/2853.554.551.853+1.4+2.715.231481710.870.08+10.200+10.25.89-37939000
'26/10/2750.85250.651.6+1+1.982.77351190.290.02+3.2700+3.275.85+15976000
'26/10/2251.551.550.650.6-0.9-1.751.7533710.470.02-10+0.88-0.125.85-7961000
'26/10/2151.552.551.451.5+0.2+0.392.1430500.60.02+60-605.85-1968000
'26/10/2051.451.951.251.3-0.1-0.191.3629430.670.01-1400-145.830969000
'26/10/1951.351.551.351.4-1.1-2.10.3815270.550.01-2.6100-2.615.86+6969000
'26/10/1652.652.851.952.5+0.7+1.351.7442610.680.02-120-2-145.87+4963000
'26/10/1552.753.251.551.8-0.9-1.713.2378930.840.04+60+7+135.9-6959000
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
'26/10/1451.852.751.852.7+0.7+1.351.73461150.40.02-10.500-10.55.890965000
'26/10/1353.853.851.852-2.4-4.413.681442170.660.08-38.500-38.55.92-11965000
'26/10/1254.654.854.154.4-0.4-0.731.2838800.470.02-23.800-23.86.02-2976000
'26/10/08555554.754.8-0.1-0.180.5522470.470.0100006.09-2978000
'26/10/0755.155.354.954.9-0.2-0.360.7339510.760.02+500+56.09-9980000
'26/10/0656.656.654.855.1-0.1-0.183.2640520.760.02+50+1+66.07-1989000
'26/10/0555.755.75555.2-0.6-1.081.25652100.310.04-2400-246.06-3990000
'26/10/0255.756.555.755.8+0.1+0.181.4496821.170.05+440+0.06+44.16.13-1993000
'26/10/0156.95755.655.7-1.3-2.282.461131530.740.06-2300-236.01-28994000
'26/09/3056.558.356.257+0.2+0.353.7122921.330.07+1700+176.07-251,022000
'26/09/2956.756.856.656.8-0.8-1.390.3514750.180.01+400+46.03-91,047000
'26/09/2456.857.656.557.6+0.6+1.051.9313380.350.01+200+26.08-11,056000
'26/09/2356.45856.457+0.6+1.062.8467611.090.04+300+36.1+211,057000
'26/09/225757.456.456.4-0.4-0.71.7637640.580.02+1000+106.09-181,036000
'26/09/2156.957.356.356.8-0.9-1.561.73281180.240.02-1700-176.07-141,054000
'26/09/1856.158.85657.7+1.6+2.854.9984681.230.05+50+1+66.08+51,068000
'26/09/1756.1575656.1+0.3+0.541.7993531.760.05-300-36.08+11,063000
'26/09/1655585555.8+1+1.825.47110961.140.06+2000+206.15+11,062000
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
'26/09/1555.855.854.654.8-0.2-0.362.1854451.20.03-1700-176.2+21,061000
'26/09/1455.256.25555-0.8-1.432.1561740.820.03-1500-156.25-71,059000
'26/09/1157.357.355.855.8-0.1-0.182.6844690.640.02-400-46.33-41,066000
'26/09/1057.557.655.955.9-0.3-0.533.0242480.880.02-300-36.34-11,070000
'26/09/0956.157.756.156.2-0.2-0.352.8438470.80.02+1400+146.35-21,071000
'26/09/0857.157.556.456.4-0.7-1.231.9368990.680.04+39.300+39.36.31-111,073000
'26/09/0757.358.257.157.1-0.5-0.871.9124350.680.01+200+26.2-51,084000
'26/09/0457.55856.857.6+0.5+0.882.144401.10.03+700+76.19+71,089000
'26/09/0358.558.757.157.1-1.4-2.392.74561110.510.03-1800-186.16-61,082000
'26/09/0258.958.958.558.5-0.3-0.510.6824530.460.01+300+36.21-21,088000
'26/09/0159.159.158.858.8+0.1+0.170.5114340.420.0100006.28-11,090000
'26/08/3158.659.758.458.7-1-1.682.1857910.630.03+100+16.28+51,091000
'26/08/28616159.559.7+0.4+0.672.531311221.070.08-4100-416.35-201,086000
'26/08/27606058.659.3+0.19+0.322.25701720.410.04+600+66.46-71,106000
'26/08/265859.257.359.1+1.52+2.643.311051100.950.06+180+1+196.46+21,113000
'26/08/2556.957.656.757.6+0.57+11.537490.760.02-30-2-56.42+11,111000
'26/08/2457.557.75757-0.76-1.321.15511020.50.03+900+96.47-21,110-200
'26/08/2157.35857.257.8+0.48+0.831.3336490.730.02+900+96.48-101,112020.18
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
'26/08/2058.158.557.157.3+0.1+0.172.550540.930.03+700+76.46-151,122020.18
'26/08/1957.358.657.257.2-0.19-0.332.4973591.240.04+1200+126.44-141,137020.18
'26/08/1857.958.357.257.4-0.19-0.331.8210210210.06+2400+246.41-41,151020.17
'26/08/1757.658.756.957.6003.1456840.670.03-300-36.35-51,155020.17
'26/08/1457.158.156.757.6+0.48+0.832.33100821.220.06+1200+126.64-61,160020.17
'26/08/1357.457.757.157.1-0.29-0.5166890.740.04+4.9200+4.926.61-11,166020.17
'26/08/1257.658.157.157.4+0.57+1.011.6851600.850.03+30+2+56.61-21,167020.17
'26/08/1157.157.956.756.8-0.48-0.831.9949520.940.03+1400+146.6-101,169020.17
'26/08/1056.758.156.657.3+0.48+0.842.5155720.770.03+1200+126.56-251,179020.17
'26/08/0757.558.156.656.8-0.1-0.172.5154680.80.03+1100+116.53-121,204020.17
'26/08/0657.457.956.656.9-0.38-0.662.1660850.710.04-4.9100-4.916.49+21,216020.16
'26/08/0556.258.155.657.3+2.47+4.514.511131101.030.07-13.90-1-14.96.51+111,214-1220.16
'26/08/0454.254.853.954.8+0.67+1.231.7638400.940.02-130-1-146.54+21,2030141.16
'26/08/0353.554.853.354.2+0.48+0.892.8473830.880.04+20-1+16.58-131,2010141.17
'26/07/3155.955.953.553.7+1.33+2.554.551862110.880.11+5900+596.57+161,2140141.15
'26/07/3054.354.952.352.4-1.24-2.314.971271680.750.07+30-0.94+2.066.49-201,1980141.17
'26/07/2956.656.652.353.6-2.67-4.747.7833033210.19-32.40+0.44-326.39-871,2180141.15
'26/07/2857.957.956.256.3-2.76-4.682.92942611.130.18-1440-1-1456.43+351,305+12141.07
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2758.25957.759+0.86+1.472.2962730.850.04-10.20-0.2-10.46.701,270020.16
'26/07/2458.258.95858.2001.6462850.730.04+30+0.75+3.756.71-101,270020.16
'26/07/2359.459.458.158.2-0.86-1.452.26741600.460.05-150+1-146.69-71,280020.16
'26/07/2259.459.65959-0.29-0.480.96901170.770.06-1500-156.7601,287020.16
'26/07/2157.659.657.659.3+1.81+3.153.4872950.750.04+2600+266.79-221,287020.16
'26/07/2059.159.257.357.5-1.33-2.273.243123140.990.19+54.600+54.66.71-81,309020.15
'26/07/1759.86358.858.8-2.38-3.896.843843481.10.24-810+1-806.53-301,317020.15
'26/07/1662.162.660.161.2+0.29+0.474.2288930.950.06+20+1+36.67-61,347020.15
'26/07/1561.461.760.560.9+0.1+0.161.881141230.920.07+15.20-7+8.156.65-31,353020.15
'26/07/1462.462.459.760.8-1.05-1.694.461671730.960.11-120+7-56.57+101,356020.15
'26/07/1362.163.661.761.9+0.48+0.783.11801980.910.12-170-1-186.58+241,346-120.15
'26/07/0963.263.861.461.4-1.62-2.573.781491810.830.1-610+0.97-606.6201,322030.23
'26/07/0866.466.462.363-2.47-3.786.42333210.730.16-590-0.97-606.77-61,322030.23
'26/07/07676763.865.5-0.57-0.864.93173530.90.22-950+1-946.78+301,328-130.23
'26/07/0668.57065.866.1-2-2.946.155317340.720.37-10700-1077.07-681,298+140.31
'26/07/0372.57367.968.1-3.71-5.177.161,8501,5551.191.37+1200-7.93+1127.36-871,366-930.22
'26/07/0270.471.868.171.8+6.47+9.915.691,2551,0141.240.93+33.90+3.42+37.36.98+1111,453+7120.83
'26/07/0159.465.358.665.3+5.9+9.9411.23773860.980.25+260+5.08+31.16.84-311,342+550.37
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
'26/06/3058.559.558.359.4+1.62+2.81.981351321.030.08-5.950-0.05-66.74-51,373000
'26/06/2958.15957.757.8-0.1-0.162.31031270.810.06-800-86.76-131,378000
'26/06/266161.457.957.9-1.33-2.255.951903500.540.12-43.70-1.16-44.96.77+261,391000
'26/06/2558.661.858.659.2+1.43+2.475.442622640.990.17-220-0.15-22.16.87+51,365-1000
'26/06/2457.658.257.457.8-0.19-0.331.3126930.280.02+1.960-0.17+1.796.93-21,3600100.74
'26/06/2358.458.457.658-0.38-0.651.471162010.580.07-24.500-24.56.92+151,3620100.73
'26/06/2258.85958.358.3-0.38-0.651.13601030.590.04+300+36.99+181,3470100.74
'26/06/1858.559.658.558.7+0.29+0.491.79951450.660.06+4.5300+4.536.97+91,3290100.75
'26/06/1758.158.85858.4+0.48+0.821.4848840.570.03-100-2-126.96+191,3200100.76
'26/06/1658.9595858-0.19-0.331.847570.820.03-400-46.97-11,3010100.77
'26/06/1558.958.958.258.2+0.1+0.161.3150840.60.03+3.40+1+4.46.98-111,3020100.77
'26/06/1258.659.158.158.1-0.1-0.161.864830.770.04-600-66.98+11,3130100.76
'26/06/1158.658.656.858.2+0.57+0.993.141401301.080.08-38.40-0.04-38.46.97-51,312+10100.76
'26/06/1058.459.157.657.6-0.76-1.312.61841060.790.05-210+1-207.08-31,317000
'26/06/095859.557.958.3002.771121470.760.07+1600+167.14+61,320000
'26/06/0857.259.257.258.3-3.05-4.963.261131630.690.07+2.820+0.46+3.287.19+31,314000
'26/06/0562.963.360.761.4-1.43-2.274.091122220.50.07-170-0.71-17.77.07+21,311000
'26/06/0462.162.861.762.8+0.76+1.231.84911280.710.06+37.200+37.27.13-121,309000
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
'26/06/0364.264.261.162.1+1.52+2.525.192282630.870.15+41.20+0.25+41.57.03-141,321000
'26/06/0261.261.260.160.5-0.67-1.091.87961540.620.06+10-2.05-1.056.93+51,335000
'26/06/0162.162.260.861.2-0.67-1.082.151422870.50.09+16.60+2.98+19.56.93+71,330000
'26/05/2958.363.658.361.9+3.9+6.739.033154760.660.2+130-0.49+12.56.8801,323000
'26/05/2858.559.757.658+0.19+0.333.621291680.770.08+8.590-0.44+8.156.84+71,323000
'26/05/2758.858.857.857.8-0.29-0.491.81191330.90.07-3800-386.82+61,316000
'26/05/2659.159.15858.1-1.05-1.771.931482040.730.09-7.010+0.72-6.36.93+141,310000
'26/05/2560.360.358.859.1-0.86-1.432.381573190.490.1-7300-736.97-81,296000
'26/05/2259.460.159.360+0.67+1.121.28751310.570.05+190+0.14+19.17.18+51,304000
'26/05/2159.3605959.3+0.19+0.321.61721390.520.04+30.500+30.57.13-51,299000
'26/05/2060.460.45959.1-0.48-0.82.456680.820.03+1.060+0.01+1.077.04+81,304000
'26/05/195959.658.559.6+0.57+0.971.77571010.560.04+300+37.0301,296000
'26/05/185959.558.859001.13251340.190.02-50-1.01-6.017.03+21,296000
'26/05/1559.660.65959-0.48-0.82.72851020.840.05-260+0.01-267.04+21,294000
'26/05/1459.159.55959.5+0.38+0.640.8151860.590.03-6.4700-6.477.11+31,292000
'26/05/1360.160.159.159.1-0.95-1.581.58651320.50.04+20-0.26+1.747.13+31,289000
'26/05/1260.960.959.860.1-0.76-1.251.881101610.680.07+70-0.62+6.387.15+251,286000
'26/05/1160.961.460.660.8+0.38+0.631.26531150.460.03+20-1.99+0.017.13-31,261000
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
'26/05/0862.162.259.560.4-0.95-1.554.34801410.570.05+3.30+0.35+3.657.16-51,264000
'26/05/0761.962.361.461.4001.55371110.330.02+20+1.99+3.997.15+21,269000
'26/05/0663.563.561.161.4-2-3.153.751164780.240.08-40+1.34-2.667.15+41,267000
'26/05/0562.664.862.263.4+1.81+2.944.332563220.790.1700-0.11-0.117.16+151,263000
'26/05/0461.361.960.761.6+1.62+2.71.9841720.490.05+110-0.92+10.17.18+101,248000
'26/04/3060.361.56060-0.29-0.472.53882730.320.06-200+0.98-197.16+41,238000
'26/04/2959.260.958.960.3+2+3.433.43962310.420.06+430-0.73+42.37.21-71,234000
'26/04/2858.359.657.958.3+0.1+0.162.951241640.760.08+290+0.08+29.17.2+71,241000
'26/04/2760.460.458.158.2-2.38-3.933.931753710.470.11-15.50+0.92-14.67.17-501,234000
'26/04/2461.761.859.860.5-0.19-0.313.29665030.130.04+310+0.08+31.17.2101,284000
'26/04/2362.862.859.860.7-1.43-2.34.91187260.160.0800-1.84-1.847.13-241,284000
'26/04/2260.962.760.962.2+1.24+2.032.97854460.190.06+440+1+457.16-71,308000
'26/04/2160.761.660.460.9+0.19+0.311.88594990.120.04+320-0.15+31.87.04-61,315000
'26/04/2061.96260.760.7-0.19-0.312.03259500.030.02+10+0.94+1.946.9601,321000
'26/04/1761.161.560.360.9+0.19+0.311.88562680.210.04+1.080-0.01+1.076.96+11,321000
'26/04/1661.161.160.360.7-0.19-0.311.25423520.120.03+100-0.11+9.896.96+21,320000
'26/04/1559.661.559.660.9+1.81+3.063.221101940.570.07+1400+146.93+221,318000
'26/04/145959.558.559.1+0.67+1.141.63732090.350.05+300+0.98+316.91-21,296000
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
'26/04/1358.559.258.158.4-0.19-0.321.95871970.440.05+3400+346.83+41,298000
'26/04/1059.359.558.558.6-0.57-0.961.61382070.180.02+200+26.78+81,294000
'26/04/0959.859.858.759.2-0.19-0.321.7621830.250.01-700-76.7701,286000
'26/04/0858.359.658.359.4+1.52+2.632.329610.470.02+170-0.98+166.79-21,286000
'26/04/0757.857.957.257.9+0.19+0.331.16201390.140.01+10+1+26.76-31,288000
'26/04/0257.957.957.157.7-0.19-0.331.32931470.630.06+90+3.29+12.36.7501,291000
'26/04/0158.458.457.857.9+0.76+1.331.1730850.360.02+10+0.88+1.886.73+31,291000
'26/03/3158.959.357.157.1-1.81-3.073.721172210.530.07-430+0.93-42.16.73-91,288000
'26/03/306060.358.858.9-1.24-2.062.372271671.360.14+240-0.62+23.46.83-1601,297000
'26/03/2759.660.359.560.2+0.19+0.321.27431040.420.03-40-0.19-4.196.7601,457000
'26/03/2660.860.86060-1.24-2.021.4351010.350.02-70-0.08-7.086.7601,457000
'26/03/2560.962.459.861.2+1.62+2.724.4756970.570.04+20-0.05+1.956.801,457-1000
'26/03/2460.660.759.559.6-0.86-1.422.05651700.380.04-300-36.8+41,457+10100.69
'26/03/2360.461.460.160.4-0.19-0.312.2471590.30.03-100-16.82-11,453000
'26/03/2061.961.960.560.6-1.05-1.72.161521860.820.1-800-86.81-231,454000
'26/03/1964.964.961.261.7-2.28-3.575.81482520.590.1-26.20-1-27.26.82-251,477000
'26/03/1865.365.96464-1.71-2.612.9882500.350.06-310-1.6-32.66.85-11,502000
'26/03/1763.467.963.465.7+3.81+6.157.233185660.560.22-200+0.44-19.66.94-301,503000
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
'26/03/1661.962.460.961.9+0.86+1.42.5814370.190.05+10.80-1+9.856.96-101,533000
'26/03/1361.561.86161-1.14-1.841.23661310.50.04-290-1.37-30.47.1+91,543000
'26/03/1262.162.861.862.2+0.29+0.461.6945800.560.0300-0.45-0.457.18-11,534000
'26/03/1160.762.360.661.9+1.52+2.522.84727210.05+390+0+397.17+31,535000
'26/03/1062.162.16060.3+0.1+0.163.4875890.850.05+110-0.03+117.07-131,532000
'26/03/0961.461.45960.3-3.14-4.953.751572190.720.1-380-3-417.05+51,545000
'26/03/0661.763.461.763.4+1.71+2.782.78591080.550.04-3.910-1-4.917.13-31,540000
'26/03/056363.461.461.7+0.48+0.783.271091290.850.07+4000+407.2-101,543000
'26/03/0463.963.960.961.2-2.67-4.174.622252660.850.15-170-2-197.09-101,553000
'26/03/0366.866.863.863.9-2.76-4.144.573574020.890.24-200+5.96-147.06+271,563000
'26/03/0267.167.665.966.6-0.57-0.852.55972010.480.07+3300+337.06+11,536000
'26/02/2667.268.267.267.2-0.1-0.141.41761090.70.05+2600+266.97-51,535000
'26/02/2567.8686767.3-0.29-0.421.41681980.350.05+30-1+26.94-31,540000
'26/02/2468.169.567.667.6-0.48-0.72.81142070.550.08+2900+297.29-31,543000
'26/02/2366.868.264.168.1+1.24+1.856.131682290.730.12+600-0.62+59.47.2-131,546000
'26/02/1167.367.366.666.8-0.86-1.270.981242070.60.09-190-0.27-19.37.03-431,560000
'26/02/1067.768.267.467.7+0.1+0.141.2741620.660.03-70-0.08-7.087.08-51,603000
'26/02/09696967.667.6002.1129510.560.02-10+1.74+0.747.16-31,608-300
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
'26/02/0668.268.567.167.6-1.33-1.932.0770970.730.05-33.80-0.06-33.97.1601,611-1230.19
'26/02/0570.371.768.968.9-0.95-1.363.95572190.260.04+70-1.22+5.787.3501,6110150.93
'26/02/0468.670.268.469.9+2+2.952.5268910.750.05+240-2+227.33-11,6110150.93
'26/02/0368.268.567.467.9+0.29+0.421.6953840.630.04+10-0.6+0.47.26-121,6120150.93
'26/02/0268.168.266.667.6-0.95-1.392.36801260.630.06-130+3-107.26-21,6240150.92
'26/01/3070.470.568.568.5-2.86-42.81631990.820.12-400-47.29-81,6260150.92
'26/01/2974.174.871.271.4-1.71-2.344.951042030.510.08-2900-297.3+51,634-4150.92
'26/01/2872.473.171.173.1+1.43+1.992.791211440.840.09+1600+167.38+161,6290191.17
'26/01/2772.872.971.571.7-0.95-1.311.971312900.450.1-90+1.97-7.037.34+41,613-1191.18
'26/01/267374.972.672.6-0.38-0.523.131522520.60.12-900-97.37+121,6090201.24
'26/01/2373.774.772.773-0.29-0.392.731433940.360.11-5.080-1.05-6.137.42+331,597+4201.25
'26/01/2274.275.272.373.3-0.29-0.393.881892670.710.15+1.90+0.66+2.567.43+121,5640161.02
'26/01/2172.174.571.473.6+1.43+1.984.351163040.380.09+1500+157.42-81,5520161.03
'26/01/2072.273.371.572.1002.511002190.450.08+0.380-0.23+0.157.37-71,5600161.03
'26/01/1974.174.572.172.1-1.43-1.943.231567790.20.12-280+0.22-27.87.52+51,567-2161.02
'26/01/1672.374.572.373.6+2.09+2.933.062126970.30.16+400+47.59+121,562+3181.15
'26/01/1571.871.970.271.5-0.29-0.42.25773220.240.06+1900+197.57+11,550+10150.97
'26/01/147071.969.871.8+2.95+4.293.042082950.710.16+70.700+70.77.52+21,549+550.32
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
'26/01/136969.568.368.8-0.48-0.691.65741410.520.05+12.200+12.27.32+21,547000
'26/01/1268.169.367.469.3+1.9+2.822.82861280.670.06+5100+517.29-21,545000
'26/01/0969.169.166.667.4+0.29+0.433.69462290.20.03+150-1+147.16-111,547000
'26/01/0867.86966.967.1-1.33-1.953.06956870.140.07+300+37.11-251,558000
'26/01/0769.769.768.368.4-0.1-0.141.94801860.430.06+2.8100+2.817.13+41,583000
'26/01/066770.26768.5+0.95+1.414.791502020.740.11+2700+277.12-111,579000
'26/01/0570.170.166.967.6-0.57-0.844.61613590.170.04-26.500-26.57.05+51,590000
'26/01/0268.669.568.168.2-0.48-0.692.08541120.480.04+290-10.5+18.57.19-71,585-100
'25/12/3170.170.468.668.6-1.14-1.642.59491740.280.04+100+17.11-21,592010.06
'25/12/307070.26969.8-0.67-0.951.62512900.180.04-800-87.1+11,594010.06
'25/12/297071.27070.4+0.86+1.231.781062010.530.08+300+1+317.12-141,593010.06
'25/12/2669.270.269.269.6+1.14+1.671.53791340.590.06+24.900+24.97.05+91,607010.06
'25/12/2468.969.368.268.4+0.29+0.421.68631580.40.05+500+56.98-101,598-410.06
'25/12/2369.569.568.168.2-1.14-1.652.06603640.170.04-1500-156.98-231,608050.31
'25/12/2267.569.567.569.3+2+2.972.9775900.840.05+3500+356.97-111,631050.31
'25/12/1967.168.267.167.3+0.48+0.711.7142690.610.03+300+36.89+111,642050.3
'25/12/1867.468.166.866.8-0.57-0.851.84412170.190.03-70-0.03-7.036.88+71,631050.31
'25/12/1769.169.167.467.4-0.76-1.122.51412190.190.03+10.900+10.96.91-11,624050.31
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
'25/12/1668.768.767.468.2-0.48-0.691.94612270.270.04+9.710-0.06+9.656.89+11,625050.31
'25/12/1566.269.566.268.6+0.95+1.414.78881190.740.06+51.70+0.83+52.56.86-181,624050.31
'25/12/1267.668.266.867.7+1.24+1.862.011071310.820.08+340-0.12+33.96.72-111,642050.3
'25/12/1170.370.366.266.4-3.9-5.555.824985260.950.35-660+0.02-666.62-2251,653+550.3
'25/12/1070.770.970.370.3-0.38-0.540.81351980.180.03-200-26.81-51,878000
'25/12/0971.371.370.270.7-0.48-0.671.4776651.170.06+14.40-0.02+14.46.81+21,883000
'25/12/0872.672.670.471.2-1.24-1.713.02591190.490.04+110+0.07+116.76-41,881000
'25/12/0574.576.672.472.4-0.19-0.265.773145590.560.24-730-1.59-74.66.76-31,885000
'25/12/0471.274.571.272.6+2.28+3.254.742083170.650.16-4500-456.94+201,888000
'25/12/0369.871.869.870.3-0.1-0.142.84911100.830.07+3000+307.05-61,868000
'25/12/0271.771.970.370.4-0.86-1.22.14391100.360.03-100+0.97-9.036.97+21,874000
'25/12/0173.173.171.371.3-1.14-1.582.527730.380.02-3.9900-3.996.99-41,872000
'25/11/2871.372.971.372.4+0.76+1.062.2626600.440.02+1.010+1.01+2.027.09-51,876000
'25/11/2771.672.27171.7-0.38-0.531.72331040.320.02-10-0.16-1.167.1-71,881000
'25/11/2671.472.67172.1+1.9+2.712.311091430.760.08+16.40-0.01+16.47.11-61,888-600
'25/11/2570.170.269.170.2+1.33+1.941.5276860.880.06+4500+457.07-111,894060.32
'25/11/2468.569.367.868.8+1.05+1.542.2594921.020.07+580-1.07+576.95-231,905060.31
'25/11/2169.27067.167.8-2.57-3.654.061612490.650.12-22.90+4-18.96.89+121,928+660.31
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
'25/11/207172.17070.3-0.19-0.272.971341510.880.1+4900+496.98-101,916000
'25/11/1970.470.87070.5+0.1+0.141.22831220.680.06-200-26.86+111,926000
'25/11/1872.472.970.470.4-2.47-3.393.391552440.640.12+32.200+32.26.91-71,915000
'25/11/1774.774.772.972.9-2.47-3.282.41522640.580.12+3.530+0.57+4.116.82-281,922000
'25/11/1475.976.775.275.4-1.33-1.741.991817140.250.14-190-0.28-19.36.77+211,950000
'25/11/1378.178.176.276.7-1.33-1.712.321205670.210.1-3000-306.83-31,929000