≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2239 英利-KY (還原股價) / K線圖(日)

2239 英利-KY

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
18.9518.9+0.05+0.26%1.59%18.8519.118.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2139.75萬181.17張/筆18.930.19N/AN/A
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)
66123.4萬641.02張/筆18.82-0.05 (-0.26%)

連續漲跌: 首日上漲  ( +0.05元 / +0.26%)

財報評分: 最新34分 / 平均40分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 代子公司長春英利汽車工業股份有限公司公告董事會決議聘任董事會秘書 (公告訊息 09/18 16:44)

• 代子公司長春英利汽車工業股份有限公司公告召開2026年半年度業績說明會 (公告訊息 09/15 16:53)

• 英利-KY受邀參加富邦證券舉辦之法人說明會 (公告訊息 09/08 16:16)

• 英利-KY依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第三款規定公告 (公告訊息 08/30 19:26)

• 代子公司長春英利汽車工業股份有限公司依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款規定公告 (公告訊息 08/30 19:26)

• 英利-KY2026年度第二季合併財務報告業經董事會決議通過 (公告訊息 08/30 19:22)

• 英利-KY2026年第二季合併財務報告預計提報董事會日期2026年8月28日 (公告訊息 08/20 16:05)

• 代子公司長春英利汽車工業股份有限公司公告董事會秘書辭職 (公告訊息 08/14 16:04)

• 更正申報2026年6月資金貸與明細表資訊 (公告訊息 07/27 15:50)

• 代子公司長春英利汽車部件有限公司依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款規定公告 (公告訊息 07/27 15:43)

• 代子公司公告長春英利汽車工業股份有限公司2026年半年度業績預告 (公告訊息 07/14 17:10)

• 英利-KY處分有價證券 (公告訊息 07/02 16:55)

• 英利-KY2026年度股東常會重要決議事項 (公告訊息 06/17 16:04)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2239 英利-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共2,598日｜股價已還原
成交價: 18.95元 (+0.05元/ +0.26%)成交張數: 21張成交金額: 39.7萬元
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
第4低
近2日新高
首日上漲
(+0.05元/ +0.26%)
第145低
近7日新低
第2665高
近7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
18.95元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年20年今年
01/02
~09/24
起算價18.719.22019.622.522.63642.65959.9171--37.4
漲跌價+0.25-0.25-1-0.7-3.55-3.7-17-23.7-40-40.9-152---18.4
漲跌幅+1.34%-1.3%-5.01%-3.56%-15.8%-16.3%-47.3%-55.6%-67.9%-68.4%-88.9%---49.3%
振幅6.15%6.51%6.27%10.2%24%31.8%57.2%76.7%82.2%109%89.9%--52.1%
成交張數2446901,0591,4525,8101.11萬2.81萬5.04萬7.57萬15.1萬48.3萬--1.9萬
成交金額464萬1,302萬2,009萬2,794萬1.18億2.38億7.71億15.4億29.3億83.5億494億--4.66億
週轉率0.21%0.59%0.9%1.23%4.94%9.39%23.8%42.8%64.3%128%411%--16.1%

* 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
'26/09/2418.819.118.819+0.05+0.261.5921181.17-400-475.3+11,546000
'26/09/23191918.618.9-0.05-0.261.8566641.020.01-50-2.96-7.9675.3+41,545000
'26/09/2218.619.818.619+0.25+1.346.151581161.360.03+460-0.3+45.775.3-11,541000
'26/09/211919.218.518.7-0.3-1.583.953293550.930.06+250+3.79+28.875.3-241,542000
'26/09/1819.419.41919-0.2-1.041.82117951.230.02+120+5+1775.3-101,566000
'26/09/1719.419.61919.2-0.2-1.033.092311451.590.04+170-0.18+16.875.3-281,576000
'26/09/1619.419.61919.4+0.1+0.522.5948401.20.01-200-275.301,604000
'26/09/1519.619.619.219.3-0.05-0.262.3316141.16-20+0.9-1.175.3+11,604000
'26/09/1419.519.519.119.4+0.1+0.522.0820201-30-1-475.3-51,603000
'26/09/1119.619.61919.2-0.7-3.512.7653421.260.01-80-0.02-8.0275.3+41,608000
'26/09/10202019.720001.7521201.05+30-1+275.3+11,604000
'26/09/0919.92019.620+0.05+0.251.7634291.170.01+50-1+475.3+31,603000
'26/09/08202019.719.9001.7622640.34+8.040-3.11+4.9375.3+21,600000
'26/09/072020.219.619.9+0.05+0.252.5236351.030.01+130+3+1675.3+11,598000
'26/09/0419.82019.819.8+0.1+0.511.27333310.01+120+1+1375.3-61,597000
'26/09/032020.219.819.8-0.2-12.51393910.01+40+2+675.3+71,603000
'26/09/0219.820.419.820-0.15-0.752.7418240.76-50-0.06-5.0675.3+11,596000
'26/09/0119.820.119.820.1+0.25+1.261.7639361.080.01+70+1+875.3+31,595000
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
'26/08/31202019.619.8-0.3-1.491.9947510.930.01-80-1.28-9.2875.3+31,592-100
'26/08/2820.220.42020.2-0.2-0.981.9729330.880.01-20-1-375.3-81,589+110.06
'26/08/2720.220.520.220.4+0.2+0.991.7440391.030.01+700+775.3-181,597000
'26/08/2619.620.219.620.2+0.5+2.543.0535390.890.01+140+3+1775.3+51,615000
'26/08/2519.820.219.619.6-0.25-1.263.5239351.120.01+90+2+1175.3+51,610000
'26/08/2419.920.219.819.9-0.25-1.242.2318190.95+100+175.3+21,605000
'26/08/2119.820.219.820.2+0.15+0.752.2527251.060.01+20+2+475.3+71,603000
'26/08/2019.220.319.220+0.6+3.095.9333311.070.01+200+275.3+131,596000
'26/08/191919.41919.4+0.1+0.522.0731390.790.01+200+275.3-231,583000
'26/08/181919.41919.3001.8124231.04-600-675.3+71,606000
'26/08/1718.619.318.619.3+0.5+2.663.7255461.20.01+1000+1075.3+31,599000
'26/08/1419.419.618.818.8-0.6-3.093.871171011.160.02-40-0.03-4.0375.3+241,596000
'26/08/1319.519.519.219.4+0.05+0.261.5525300.84+70+1+875.3-81,572000
'26/08/1219.419.619.119.4+0.15+0.782.6751200.620.01+140-0.13+13.975.3-241,580000
'26/08/1119.319.81919.2-0.3-1.544.11661421.170.03+800+875.3-391,604000
'26/08/1019.519.819.219.5-0.15-0.762.858600.970.01+20+0.77+2.7775.3-71,643000
'26/08/0719.220.319.219.6+0.35+1.815.96129991.30.03+70+0.56+7.5675.3+261,650000
'26/08/0619.8201919.3-0.5-2.534.551931711.130.04-160-3.25-19.375.3+301,624000
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
'26/08/0520.120.419.619.8-0.2-14811070.750.02-100-175.3+61,594000
'26/08/0419.920.219.720-0.15-0.742.48124711.740.02-100-7-1775.3-221,588000
'26/08/0319.720.419.620.2+0.25+1.264.2749471.040.0100-1-175.3+111,610000
'26/07/3119.420.219.419.9+0.3+1.534.0830360.840.01+40+1+575.3-51,599000
'26/07/3019.719.919.219.6-0.4-23.570780.90.01-20-1-375.3+161,604000
'26/07/292020.218.620+0.15+0.768.314143111.330.08+72.10+2.77+74.975.3+11,588000
'26/07/282020.419.419.8-0.15-0.754.594771.220.02-4.30+0.73-3.5775.2+201,587000
'26/07/2720.220.419.820-0.1-0.52.7434370.920.01+10+1.96+2.9675.2-71,567000
'26/07/2420.220.219.620.1+0.15+0.753.2659471.260.01-210-2.08-23.175.2+271,574000
'26/07/2319.920.219.920+0.05+0.251.2626251.050.01+200+275.2-91,547000
'26/07/2220.220.519.819.9-0.1-0.53.251371121.220.03-400-4-4475.201,556000
'26/07/212020.419.920+0.05+0.252.5160501.20.01+120-9.04+2.9675.3+21,556000
'26/07/2020.320.319.620+0.1+0.53.2774601.230.01+100+9+1975.2+21,554000
'26/07/1720.420.419.719.8-0.3-1.493.722071641.260.04-220+1-2175.2+291,552000
'26/07/1620.420.620.220.2-0.2-0.982.4639430.90.0100+1.65+1.6575.3+21,523000
'26/07/1520.520.920.220.4-0.3-1.453.39121971.250.02+220-1.04+2175.3+31,521000
'26/07/1421.421.42020.6-0.4-1.96.892102001.050.04+160+1.5+17.575.2+221,518000
'26/07/1321.821.82121-0.5-2.323.4854590.920.01-300+1.96-2875.2-241,496000
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
'26/07/09222221.421.6-0.2-0.922.7657610.940.01-130-1.29-14.375.2+21,520000
'26/07/0822.422.521.821.8-0.45-2.033.381081140.950.02-290+1.25-27.775.2+81,518000
'26/07/0722.82322.122.2-0.75-3.273.921501231.220.03-31.20+1.17-30.175.3-31,510000
'26/07/0623.623.922.623-0.25-1.085.393612831.280.08-210-2.16-23.275.3+51,513000
'26/07/0322.623.822.623.2+0.2+0.875.652462371.040.06+50-1.27+3.7375.3+51,508000
'26/07/0221.623.221.623+1.35+6.247.622923140.930.06+9.250+1+10.275.3-121,503000
'26/07/01222221.621.6-0.15-0.691.83411150.360.01-30+1.64-1.3675.3-91,515000
'26/06/3021.822.321.821.8-0.1-0.462.2849481.020.01+40+2+675.3-21,524000
'26/06/2921.722.421.721.9+0.05+0.232.9749451.090.01-20+0.01-1.9975.301,526000
'26/06/2622.622.621.821.8-0.65-2.893.781321181.120.03-210-4.36-25.475.3+21,526000
'26/06/2522.522.722.222.5+0.35+1.582.0395462.070.02-290+1-2875.301,524000
'26/06/2422.222.722.222.2-0.15-0.672.4743391.10.01-70-1-875.301,524000
'26/06/2322.722.722.322.3-0.4-1.761.7675591.270.02-2100-2175.3+31,524000
'26/06/2222.922.922.522.7001.7660581.040.01-60-1-775.3-11,521000
'26/06/182323.222.722.7-0.05-0.222.2313110.01+300+375.3+21,522000
'26/06/1722.622.822.622.8+0.15+0.660.8838390.980.01+50-3.27+1.7375.3+21,520000
'26/06/1623.523.522.622.6-0.2-0.883.9544411.070.01-50+1-475.3-91,518000
'26/06/1523.323.322.722.8+0.05+0.222.6450421.190.01+50+4+975.3-61,527000
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
'26/06/1223.423.422.622.8-0.1-0.443.577621.230.02-150-1.34-16.375.3+21,533000
'26/06/1122.623.422.422.8-0.1-0.443.9252530.980.01+400+475.301,531000
'26/06/1023.623.62323-0.15-0.652.651381.340.01-20+0.96-1.0475.301,531000
'26/06/092323.522.823.1-0.05-0.223.021291081.190.03-320-3.67-35.775.3+91,531000
'26/06/0823.8242323.2-1.2-4.934.1161730.840.01-180+2.73-15.275.3+61,522000
'26/06/05252524.224.4-0.65-2.63.496851.120.02+40-4.2-0.275.4+51,516000
'26/06/0424.625.224.325+0.05+0.23.4149630.780.01-100+1.5-8.575.4-91,511000
'26/06/0325.425.424.825-0.05-0.22.297621.560.02-100+0.71-9.2975.4-201,520000
'26/06/0224.825.724.325+0.5+2.045.711591181.350.04-10-1.93-2.9375.4+21,540000
'26/06/0124.4252424.5+0.45+1.873.9593881.050.02-50+0.59-4.4175.4+91,538000
'26/05/2924.625.423.824-0.45-1.846.532842341.210.07-860+3.3-82.775.4-11,529000
'26/05/2822.224.522.224.5+2.2+9.8710.11882110.890.04+340-0.34+33.775.4+41,530000
'26/05/2722.222.822.122.3+0.05+0.223.371101031.070.02-140+4-1075.4+21,526000
'26/05/2622.422.922.122.2-0.15-0.673.5773601.220.02+110-4+775.4-141,524000
'26/05/2522.822.822.222.4002.6871601.180.02+110+6+1775.4-131,538000
'26/05/2222.723.822.222.4-0.1-0.446.891711950.870.04+100+2.84+12.875.4+21,551000
'26/05/2121.622.621.622.5+1+4.654.6574671.110.02+200-6.99+1375.4-41,549000
'26/05/2021.62220.821.5+0.05+0.235.361611211.330.03+230-1+2275.4-11,553000
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
'26/05/1921.421.921.421.4+0.1+0.472.5884561.50.02+50+1+675.4-41,554000
'26/05/182121.520.821.4-0.05-0.233.5105761.380.02-70+1-675.4+21,558000
'26/05/1521.921.920.921.4-0.2-0.934.632071421.460.04-2700-2775.4-131,556000
'26/05/1421.421.921.421.6-0.15-0.692.531071061.010.02-140-3-1775.4+111,569000
'26/05/1321.82221.721.8-0.2-0.911.5962521.20.01-80+6-275.4+71,558000
'26/05/122222.421.822-0.05-0.232.7399781.270.02+20-1.56+0.4475.4-311,551000
'26/05/1122.422.421.922-0.2-0.92.4824211.140.01-120-6-1875.4+21,582000
'26/05/0822.422.522.222.2-0.2-0.891.3439540.720.01-8.20-1.02-9.2275.4+31,580000
'26/05/0722.622.622.322.4001.1262441.420.01+170+6.36+23.475.401,577000
'26/05/0622.622.622.322.4-0.05-0.221.3442341.240.01+200+1+2175.4-51,577000
'26/05/05232322.222.4-0.3-1.323.0847550.850.01-400-475.4+51,582000
'26/05/0422.423.221.822.8+0.95+4.365.96105761.380.02-10-3-475.4-191,577000
'26/04/3021.822.221.821.8-0.15-0.681.8233311.070.01-200+3-1775.4+41,596000
'26/04/2922.422.52222-0.3-1.352.47119631.890.03+190-1+1875.4+121,592000
'26/04/282222.42222.2+0.25+1.141.8220250.8+100+175.401,580000
'26/04/2721.922.121.822-0.2-0.91.1331310.990.01+10-1075.401,580000
'26/04/2422.422.821.922.2-0.15-0.673.874721.020.02-60+0.85-5.1575.4+101,580000
'26/04/2323.423.822.222.4-1.4-5.896.95119861.380.03-320-1.63-33.675.4+121,570000
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
'26/04/22242423.523.8-0.15-0.632.336341.070.01-30+0.91-2.0975.4+21,558000
'26/04/212424.223.823.9-0.1-0.421.6748451.070.01+30+1+475.401,556000
'26/04/202424.223.824001.4637400.930.01-300-375.401,556000
'26/04/1723.82423.724+0.45+1.911.2773750.980.02-9.70-1.1-10.875.4-11,556000
'26/04/1623.42423.423.6+0.1+0.432.5676721.060.02+150+1+1675.4-21,557000
'26/04/152323.72323.4+0.4+1.743.0471681.040.02+370-0.02+3775.4+21,559000
'26/04/1422.623.422.623+0.05+0.223.26109801.360.03+220+1+2375.4+31,557000
'26/04/1322.72321.623+0.1+0.446.331651381.190.04+100-1.44+8.5675.401,554000
'26/04/1023.223.222.622.9-0.15-0.652.653471.130.01+160-1+1575.401,554000
'26/04/0923.42422.823004.99104941.10.02-50-1-675.3+11,554000
'26/04/0823.223.222.723+0.25+1.12.19100691.450.02+620+5+6775.3-131,553000
'26/04/0723.423.422.722.8-0.3-1.33.0351411.250.01-200-275.3-141,566000
'26/04/02242423.123.1-0.75-3.143.5672681.060.02-390+0.91-38.175.3-141,580000
'26/04/0124.924.923.823.8-0.4-1.654.331431391.030.03-440+8.94-35.175.3+21,594000
'26/03/3123.524.222.824.2+1.2+5.216.071761571.120.04+550+0.09+55.175.4-201,592000
'26/03/3022.22322.123+0.1+0.444.1475940.80.02+140-4.92+9.0875.3+31,612000
'26/03/2722.82322.723+0.3+1.321.145441.020.01+70-0.34+6.6675.3-101,609000
'26/03/2622.72322.422.6+0.15+0.672.4458840.690.01+2900+2975.3-291,619000
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
'26/03/2522.622.722.322.5+0.15+0.671.7983840.990.02+380+5.98+4475.3-91,648000
'26/03/2422.222.421.822.4+0.25+1.132.711391161.20.03+390+0.95+4075.2-161,657000
'26/03/2322.423.22222.1-0.6-2.645.511611591.010.04+180-5.88+12.175.2+351,673000
'26/03/202323.222.522.7-0.65-2.783.211961631.20.04+360+2.07+38.175.2-331,638000
'26/03/1923.423.722.423.4-0.3-1.275.292882831.020.07-630-3.34-66.373.5+1101,671000
'26/03/18242423.223.6+0.05+0.213.648580.830.0100-1.01-1.0173.6-271,561000
'26/03/172324.522.823.6+0.55+2.397.381741361.280.04+580+0.94+58.973.6-11,588-2000
'26/03/1624.124.422.723-1.25-5.146.792312031.140.05-50+5073.5-331,5890201.26
'26/03/1324.224.42424.3-0.15-0.611.4382741.110.02-180-3.56-21.673.5-61,6220201.23
'26/03/1224.724.824.224.4-0.05-0.22.6579701.130.02+20-4-273.5+21,6280201.23
'26/03/1124.424.624.424.5+0.05+0.20.6172711.020.02+240-0.22+23.873.5-141,6260201.23
'26/03/1024.224.524.224.4-0.2-0.811.2235380.920.01-80+2.91-5.0973.5-71,6400201.22
'26/03/0924.224.923.824.6-0.25-14.421471311.120.04-420-11.8-53.873.5-121,6470201.21
'26/03/0624.424.924.224.9+0.5+2.053.0774651.140.02+2600+2673.6+11,6590201.21
'26/03/0524.424.724.224.4001.841591321.210.04+70-5.54+1.4673.5+141,658+20201.21
'26/03/0425.625.624.224.4-1.55-5.975.592082170.960.05-50-6.18-11.273.5+171,644000
'26/03/0326.426.825.326-0.6-2.265.842522411.050.07-360+1.04-3573.6+461,627000
'26/03/0227.727.726.426.6-0.75-2.754.5821021010.06-310+0.96-3073.6+101,581000
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
'26/02/2627.427.627.327.3-0.5-1.81.261631121.450.04+49.60+0.48+50.173.6+41,571000
'26/02/2528.428.427.227.8+0.4+1.464.38107951.120.03+240-1.03+2373.6+91,567000
'26/02/2427.627.727.227.4-0.15-0.541.6352600.870.01-180+3-1573.5+21,558000
'26/02/2327.427.727.227.6+0.4+1.472.031271330.960.03+520-1.16+50.873.6+61,556000
'26/02/1127.427.627.227.2-0.55-1.991.441881361.380.05+480-10.3+37.773.5-251,550000
'26/02/102727.72727.7+0.5+1.842.76103991.040.03+400+1.91+41.973.4+51,575000
'26/02/0927.227.626.827.2-0.05-0.182.752052001.030.06+24.20+1.01+25.273.4+231,570000
'26/02/0627.62827.227.2-0.8-2.853.031681441.160.05-16.40+6.46-9.9773.4+341,547000
'26/02/0528.228.427.328+0.1+0.363.941791461.220.05+110-2.69+8.3173.4+111,513000
'26/02/0428.528.527.628+0.1+0.363.051121630.690.03+28+60+3473.4+81,502000
'26/02/0328.428.82727.8-0.4-1.426.551341510.890.04-50+1.26-3.7473.4+91,494000
'26/02/0229.329.328.228.2-0.3-1.053.68313110.01-100+1.94-8.0673.4-171,485000
'26/01/3028.628.628.228.6-0.25-0.871.3938410.940.01-120-0.2-12.273.4+21,502000
'26/01/292929.428.628.8-0.35-1.22.488930.940.03-250+0.53-24.573.4+221,500000
'26/01/2829.529.729.229.2-0.35-1.191.86118901.310.03+570-1.2+55.873.4+41,478000
'26/01/2729.629.829.229.5-0.15-0.512.0260630.960.02-30+3.74+0.7473.4+31,474000
'26/01/263030.129.229.6+0.25+0.852.89711200.590.02+130-2.54+10.573.4+31,471000
'26/01/2329.829.829.229.4-0.1-0.342.37781110.70.02+150-2+1373.5+31,468000
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
'26/01/2229.83029.329.5-0.45-1.52.341781351.320.05-46.90-2.3-49.273.6+161,465000
'26/01/2130.130.129.430-0.3-0.992.151411361.040.04-510+0.21-50.873.6+41,449000
'26/01/2030.630.630.230.2-0.4-1.311.6387831.050.03-230-2.06-25.173.6+81,445000
'26/01/1930.73230.630.6-0.05-0.164.41501171.280.05+120-2.75+9.2573.6-101,437000
'26/01/1630.43130.430.7+0.05+0.161.7968581.180.02+350-2.28+32.773.6-21,447000
'26/01/15313130.230.6-0.05-0.162.9391960.950.03+320-37.4-5.3673.6-81,449000
'26/01/1430.631.230.230.7+0.65+2.163.162051881.090.06+740+3.83+77.873.6-91,457-200
'26/01/1331.931.93030-1.2-3.846.082622571.020.08-210-46.5-67.573.5+161,466020.14
'26/01/1233.433.431.231.2-2.2-6.586.581812050.880.06-1200+9.44-11173.5+31,450020.14
'26/01/0935.235.533.433.4-1.65-4.75.843433710.930.12-1020+1-10173.6-31,447-1120.14
'26/01/0835.436.333.635.1-0.4-1.137.462041821.120.07-480+3-4573.6-71,450+7130.9
'26/01/0736.536.83535.5-0.65-1.84.983534500.780.13-840+2.01-8273.601,457-360.41
'26/01/0636.13735.536.2+0.4+1.124.063492901.20.13-1340-2-13673.6-391,457+390.62
'26/01/0536.837.835.835.8-0.8-2.195.473913681.060.14-370+79+4273.7-251,496-160.4
'26/01/0237.43836.636.6-0.85-2.273.881911681.140.07-300-373.7-61,521+170.46
'25/12/3135.737.435.437.4+1.65+4.625.871321131.170.0500-6-673.7-321,527060.39
'25/12/3034.835.834.435.8+0.9+2.584.0268611.110.02+130-3+1073.7-171,559060.38
'25/12/293535.833.434.8-0.35-0.996.532152390.90.07+1800+1873.7-231,576+560.38
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
'25/12/2636.836.835.235.2-1.65-4.484.4871950.750.03-260+3-2373.7+71,599010.06
'25/12/2437.437.536.736.8-0.15-0.412.1680631.270.03-130-0.99-1473.7-111,592010.06
'25/12/233737.836.937002.359581.020.02+1700+1773.7-21,603010.06
'25/12/2237.437.836.237-0.05-0.134.321521590.950.06-240+1-2373.7-131,605010.06
'25/12/1937.437.536.537-0.1-0.272.6974910.820.03-250-3-2873.7-31,618010.06
'25/12/1838.238.237.237.2-1.2-3.132.8785821.040.03-350+11-2473.7-161,621010.06
'25/12/1737.938.937.938.4+0.95+2.542.671481241.20.06+720+1.01+7373.7-81,637010.06
'25/12/1637.237.636.837.4002.0198741.330.04-140-1-1573.7-91,645-310.06
'25/12/1538.238.636.237.4-1.2-3.116.222212480.890.08-1420-4-14673.7-11,654040.24
'25/12/1237.738.937.738.6+0.8+2.123.171921361.410.07+7000+7073.8-471,655040.24
'25/12/1136.838.336.837.8+0.8+2.164.051721790.960.06+580-4+5473.7-331,702+340.24
'25/12/1036.23736.137+0.65+1.792.48164991.660.06-2800-2873.7-221,735010.06
'25/12/093536.43536.4+1.1+3.123.8391871.050.03+160-1+1573.7-81,757010.06
'25/12/0835.33734.635.2-0.35-0.986.884312321.860.15-800+0-8073.7+871,765+110.06
'25/12/0536.936.934.835.6-1.3-3.525.833672971.230.13-240+2-2273.8+91,678-100
'25/12/0438.238.436.936.9-0.85-2.253.841781761.010.07-270+2-2573.8-101,669-210.06
'25/12/0337.438.236.837.8+0.3+0.83.62291991.150.09+470-3+4473.8+21,679+230.18
'25/12/0236.43936.437.4+1.95+5.497.325285690.930.2-790+3.8-75.273.8+181,677010.06
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
'25/12/0134.136.33435.5+1.5+4.416.761872630.710.07+540-1+5373.8-561,659+110.06
'25/11/2833.53433.234+0.85+2.562.261331101.210.04-160+3-1373.8-51,715000
'25/11/273233.53233.2+1.25+3.924.861511431.050.05+280-4+2473.8-281,720000
'25/11/2631.432.231.431.9+0.5+1.592.391131170.960.04+370+1+3873.8-31,748000
'25/11/253131.630.731.4+0.5+1.622.911531101.390.05-90+0.01-8.9973.8-491,751000
'25/11/2430.831.530.730.9+0.35+1.152.6291781.170.03-170+3-1473.8-71,800000
'25/11/213030.929.830.6+0.85+2.863.541571441.090.05+19.40-1+18.473.8-81,807000
'25/11/2029.230.229.229.7+0.8+2.773.462491671.490.07+230+1+2473.8-1021,815000
'25/11/1928.229.728.228.9+0.2+0.75.231851451.280.05-80-4-1273.7-581,917000
'25/11/183030.528.728.7-1.5-4.975.962921921.520.09-740+4-7073.7-321,975000
'25/11/1729.730.829.630.2+0.5+1.683.72451781.380.07-25.90-5.06-3173.8-392,007000
'25/11/1428.63028.629.7+1+3.485.232351801.310.07-220-4.02-2673.8-1052,046000
'25/11/1329.229.528.628.7-0.65-2.212.973930.780.02-30-3.02-6.0273.8-322,151000
'25/11/1230.130.128.829.4+1.3+4.634.631271001.270.04+60-4+273.8-22,183000
'25/11/1128.228.62828-0.15-0.532.344281.570.01+50+1+673.8-112,185000
'25/11/1028.528.62828.2-0.05-0.181.9527350.760.01+20+1.9+3.973.8-72,196000
'25/11/0728.228.927.928.2+0.05+0.183.5582651.260.02+900+973.8-342,203000
'25/11/0628.728.82828.2-0.3-1.052.982361481.60.07+50+3.32+8.3273.8-1202,237000
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
'25/11/0529.429.428.128.5-0.55-1.894.482251751.280.06+250-2.56+22.473.8-1152,357000
'25/11/0429.229.928.729-0.55-1.864.05155781.980.04+40+0.65+4.6573.8-802,472000
'25/11/0329.83029.229.6-0.2-0.672.68162911.780.05-130+1-1273.8-322,552000
'25/10/3131.231.228.629.8-0.8-2.618.52041921.070.06-50+3.82-1.1873.8-232,584000
'25/10/3031.231.230.230.6-0.15-0.493.0946500.920.01-110-4.1-15.173.8+152,607000
'25/10/293131.230.730.8+0.1+0.331.7960411.460.02+20+2+473.8+302,592000
'25/10/2830.830.830.430.6-0.25-0.811.4656690.820.0200+0.8+0.873.8-82,562000
'25/10/2731.831.830.730.9-0.45-1.443.671221510.810.04-50-24-2973.8-162,570000
'25/10/2331.331.831.131.4+0.05+0.162.0842381.110.01+70+1+873.8+52,586000
'25/10/223132.330.831.3+0.1+0.324.651061140.930.03+1700+1773.8+202,581000
'25/10/2132.43330.831.2-1.15-3.556.962232460.910.07-240+3.74-20.373.8-682,561000
'25/10/203333.232.232.4-0.25-0.773.2239311.260.01-60+1-573.8+122,629000
'25/10/1733.233.232.532.6-0.4-1.211.9729271.080.01000073.8-92,617000
'25/10/163333.632.633+0.4+1.232.7636361.010.01-6.20+1.02-5.1873.8+152,626000
'25/10/1533.433.432.632.6002.6153580.920.02-10.10+0.28-9.8273.8+52,611000
'25/10/1434.634.632.632.6-1.25-3.695.7665800.810.02-110+4-773.8-192,606000
'25/10/1333.834.433.833.8-0.15-0.441.9134530.640.01-90+1.55-7.4573.8+82,625000
'25/10/0933.934.333.834+0.6+1.81.574611.210.03-400-473.8+382,617000
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
'25/10/08333432.433.4+0.4+1.215.1584761.10.0300+1.53+1.5373.8+382,579000
'25/10/0733.433.632.233-0.25-0.754.061441081.330.05+310+8+3973.8+142,541000
'25/10/0332.934.132.633.2+0.2+0.614.5448510.940.02+60+2.04+8.0473.8-12,527000
'25/10/0234.234.63333-1.15-3.364.82921220.750.03-400-473.8-212,528000
'25/10/0135.235.633.734.2-0.6-1.725.61801531.180.06+440+22+6673.8-12,549000
'25/09/303535.434.134.8+0.45+1.313.9360421.430.02+60-2+473.8+32,550000
'25/09/2635.235.533.834.4-0.8-2.284.8488861.020.03+20+1.98+3.9873.8-232,547000