≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5225 東科-KY (還原股價) / K線圖(日)

5225 東科-KY

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
55.154.7+0.4+0.73%1.28%54.755.254.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
95518.6萬133711股/筆54.841.378.31-0.19
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)
81438.3萬146553張/筆54.32+0.4 (+0.74%)

連續漲跌: 連5漲  ( +2.1元 / +3.96%)

財報評分: 最新53分 / 平均43分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 快訊／台股收盤大漲693點　台積電漲20元、國巨*漲停 (ETtoday新聞雲 09/04 13:38)

• 快訊／台股收盤大漲693點　台積電漲20、國巨收漲停 (ETtoday新聞雲 09/04 13:38)

• 〈東科-KY法說〉Q2營運落底下半年可望回溫 旺季與新品加持Q4表現看俏 (Anue鉅亨 08/10 17:29)

• 台股收漲702點　台積電漲10元至2380 (ETtoday新聞雲 08/10 13:34)

• 東科-KY對東雅電子(香港)股份有限公司背書保證案 (公告訊息 08/07 14:04)

• 東科-KY董事會決議通過2026年Q2財報 (公告訊息 08/07 14:02)

• 東科-KY受邀參加凱基證券舉辦之2026年第二季法人說明會 (公告訊息 07/30 15:01)

• 東科-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 07/30 14:55)

• 佳世達入股東科-KY破局 未能取得共識投資喊卡 (Anue鉅亨 06/30 20:38)

• 東科-KY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公告 (公告訊息 06/08 14:12)

• 東科-KY董事會通過新任系統事業部、耳機及穿戴式產品事業部及高階產品事業部主管 (公告訊息 06/08 14:04)

• 東科-KY技術長異動 (公告訊息 06/08 14:03)

• 東科-KY董事會通過內部稽核主管異動 (公告訊息 06/08 14:03)

• 東科-KY董事會決議委任永續發展委員會委員 (公告訊息 06/08 14:02)

• 東科-KY董事會決議委任薪酬委員會委員 (公告訊息 06/08 14:02)

• 東科聲學股份有限公司續任東科-KY董事長，並由其指派劉政林先生擔任法人代表 (公告訊息 06/08 14:01)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5225 東科-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共3,390日｜股價已還原
成交價: 55.1元 (+0.4元/ +0.73%)成交張數: 94.6張成交金額: 519萬元
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644高
近9日新高
連5漲
(+2.1元/ +3.96%)
第1070低
近2日新高
第2056高
近2日新高

* 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

｜股價已還原
結算價
55.1元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價53.25357.459.67484.610111745.714.422--91.8
漲跌價+1.9+2.1-2.3-4.5-18.9-29.5-45.6-62.2+9.39+40.7+33.1---36.7
漲跌幅+3.57%+3.96%-4.01%-7.55%-25.5%-34.9%-45.3%-53%+20.5%+283%+151%---40%
振幅3.95%4.91%8.36%15.8%36.2%39.3%53.3%61.7%205%857%565%--57.9%
成交張數3577142,6175,8311.95萬4.38萬10.3萬36.7萬89.5萬142萬172萬--6.89萬
成交金額1,936萬3,838萬1.43億3.34億12.8億31.4億93.4億404億936億1,145億1,264億--56.8億
週轉率0.45%0.9%3.31%7.37%24.6%55.3%130%463%1131%1792%2176%--87.1%

* 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
'26/09/1854.755.254.555.1+0.4+0.731.28951330.710.05+250+3+2839.7-101,244+5221.77
'26/09/1754.254.753.954.7+0.4+0.741.47811460.550.04+1100+1139.7-21,2540171.36
'26/09/1653.154.353.154.3+1.1+2.072.261821880.970.1+2400+2439.8-101,2560171.35
'26/09/1553.153.853.153.2+0.1+0.191.321531401.090.08+90+1.31+10.339.7-61,2660171.34
'26/09/145353.552.653.1+0.1+0.191.72041791.140.11+1300-0.31+13039.9-51,272+1171.34
'26/09/115353.352.853-0.7-1.30.932892321.240.15+930+0.62+93.639.6-91,277-20161.25
'26/09/1054.454.453.553.7-0.2-0.371.673012351.280.16+1000-0.46+99.539.6-131,286-34362.8
'26/09/0954.754.753.753.9-0.8-1.461.833582911.230.19+1840-1.16+18239.5-461,299-2705.39
'26/09/0856.756.854.754.7-1.7-3.013.723644510.810.2-13.20-0.63-13.839.3-41,3450725.35
'26/09/0757.357.455.956.4-1-1.742.615915201.140.33-0.990+1.63+0.6439.3+171,349-9725.34
'26/09/0460.560.657.157.4-3.6-5.95.741,1631,1221.040.68-20500-20539.2+1161,332+76816.08
'26/09/036161.760.661-0.1-0.161.81791681.070.11+530+0.3+53.339.3-91,216050.41
'26/09/0260.961.160.761.1+0.2+0.330.66781250.620.05+32.40-0.36+3239.3-101,225050.41
'26/09/0160.461.460.460.9+0.5+0.831.661231410.870.07+70.30-0.03+70.339.4-151,235050.4
'26/08/3160.560.56060.4-0.1-0.170.831241131.10.07+39.10+0.71+39.839.3+21,250050.4
'26/08/2861.661.660.160.5-1.3-2.12.432663910.680.16-550-0.92-55.939.2+51,248050.4
'26/08/27616260.761.8+0.9+1.482.132594390.590.16+46.300+46.339.4-261,243-5550.4
'26/08/2659.66159.660.9+1.4+2.352.352872491.150.17+760+2+7839.3-71,269-57604.73
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
'26/08/2559.359.55959.5-0.1-0.170.841181480.80.07+420-0.07+41.939.1-121,27601179.17
'26/08/2459.659.95959.6001.511932170.890.11+3.8600+3.8639.101,28801179.08
'26/08/2160.460.559.559.6-0.9-1.491.652202600.850.13-1350+1.74-13339+81,288-11179.08
'26/08/206060.86060.5+0.9+1.511.342042140.950.12+23.100+23.139.1-241,28001189.22
'26/08/1959.960.159.159.6-0.4-0.671.672412131.130.14+530-0.72+52.339.1-481,304+351189.05
'26/08/1860.860.959.860-0.8-1.321.813413770.910.21-22.40-0.02-22.439-241,352+41836.14
'26/08/176161.260.560.8-0.2-0.331.152142600.820.13-240+1.11-22.939-71,376-1423.05
'26/08/1461.961.960.961-1-1.611.614495030.890.27-1200+0.46-12039+241,3830433.11
'26/08/136262.46162002.2650049810.31-1280+0.43-12739-11,359+18433.16
'26/08/12636361.262-1-1.592.867098090.880.44-2370-6.88-24439.2+291,360+6251.84
'26/08/1166.166.162.363-3.7-5.555.71,2341,2450.990.78-2360-12-24839.4+751,331-18191.43
'26/08/1066.767.666.766.7-7.4-9.991.211,8121,3041.391.21-2250-6.09-23139.6-721,256+35372.95
'26/08/077575.373.374.1-0.8-1.072.672793090.90.21-230-0.6-23.639.9-201,328020.15
'26/08/0675.575.574.574.9-0.6-0.791.321581650.960.12-660-2.21-68.239.9+311,348020.15
'26/08/0576.179.475.175.5+1.9+2.585.847235861.230.55-27.90-0.5-28.439.9-121,317020.15
'26/08/0473.774.172.473.6-0.7-0.942.293305310.620.24-1100-5.14-11540-71,329020.15
'26/08/037274.37274.3+1.8+2.483.172582111.220.19-30-2.97-5.9740.1+71,336-1620.15
'26/07/3171.272.671.272.5+1.8+2.551.981991541.290.14+950+1.09+96.14001,3290181.35
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
'26/07/3070.771.169.570.7002.262802820.990.2+1050+1.01+10639.9-271,3290181.35
'26/07/297272.268.970.7-0.5-0.74.633053320.920.21+26.40-0.84+25.639.6-441,356+16181.33
'26/07/2872.772.87171.2-1.6-2.22.471772230.80.13+43.30-2.02+41.239.6-391,400020.14
'26/07/2772.773.372.472.8+0.1+0.141.24931020.910.07+30.20+2+32.239.6+51,439020.14
'26/07/2472.6737272.7+0.1+0.141.381191091.090.09+560-1.09+54.939.6-21,434020.14
'26/07/2372.8737272.6-0.1-0.141.3898901.090.07-240-0.18-24.239.501,436020.14
'26/07/2272.473.272.472.7+0.5+0.691.11931090.850.07+27.10-3.47+23.639.8-11,436020.14
'26/07/2170.373.270.372.2+2.4+3.444.151642110.780.12+860-0.24+85.739.8-111,437-1020.14
'26/07/207070.668.969.8+0.3+0.432.452092041.030.15+26.10+4.04+30.239.6-91,4480120.83
'26/07/1771.471.569.569.5-2.6-3.612.774204270.980.3-1250-1.86-12739.6-591,457+10120.82
'26/07/1672.272.871.872.1-0.6-0.831.3869800.860.05+14.10-0.2+13.939.701,516020.13
'26/07/1571.572.771.572.7+1.2+1.681.681071270.850.08+500-14.6+35.439.7+21,516020.13
'26/07/1473.273.270.371.5-1.1-1.523.993453211.070.25-420+11.8-30.239.6-391,514-320.13
'26/07/137474.272.672.6-1.3-1.762.171731581.10.13-430+2.64-40.439.6-81,553050.32
'26/07/0974.674.673.673.9-1.1-1.471.331822310.790.14-90-0.38-9.3839.7-251,561050.32
'26/07/0875.575.57475-0.4-0.531.991593260.490.12-380-0.18-38.239.7+61,586050.32
'26/07/0776.877.472.575.4-1.2-1.576.43582931.220.27-28.60-1-29.639.8+101,580-950.32
'26/07/0676.677.776.176.6+0.4+0.522.13153131.010.24-200-239.9-81,5700140.89
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
'26/07/037577.97576.2+2.4+3.253.935896290.940.45+62.80+0.06+62.839.9+481,578+8140.89
'26/07/027374.172.873.8+0.2+0.271.771481580.940.11-2.7500-2.7539.9-131,530-560.39
'26/07/0172.574.471.973.6+1.7+2.363.483973591.110.29+360+2.13+38.239.9-201,543+5110.71
'26/06/3072.172.171.471.9+0.2+0.280.981811601.130.13+490+0.9+49.939.8-241,563060.38
'26/06/2971.672.871.271.7+0.1+0.142.231263800.330.09-130-1.32-14.339.8-371,587060.38
'26/06/2673.173.471.671.6-1.5-2.052.463035350.570.22-58.90+4-54.939.8+161,624060.37
'26/06/2573.374.873.173.1+0.3+0.412.342212161.020.16+520+0.01+5239.8-541,608060.37
'26/06/2472.673.672.572.8-0.2-0.271.511301191.090.09+500-0.78+49.239.8-251,662060.36
'26/06/2373.97472.873-0.9-1.221.622101861.130.15+3.170-5-1.8339.8-21,687060.36
'26/06/2274.274.673.673.9-0.1-0.141.352523570.710.19-2200-2239.8-121,689060.36
'26/06/1873.474.473.374+0.7+0.951.52042120.960.15+5900+5939.9-21,701060.35
'26/06/1773.373.873.173.3-0.4-0.540.951731820.950.13+29.90-10.4+19.539.8+21,703060.35
'26/06/16747472.873.7+0.3+0.411.632061961.050.15-13.80+1-12.839.8-91,701060.35
'26/06/1572.27472.273.4+1.8+2.512.512612900.90.19+33.40-0.24+33.239.901,710-560.35
'26/06/1272.273.271.671.6+0.3+0.422.242302390.960.17+82.90-2.2+80.739.8+11,7100110.64
'26/06/1172.472.470.571.3-0.9-1.252.632793110.90.2-53.20+3.61-49.639.7-81,7090110.64
'26/06/107273.571.672.2-0.2-0.282.624503841.170.33+570+11+6839.8-111,7170110.64
'26/06/0970.872.870.872.4+1.4+1.972.822992871.040.22-490-2.82-51.839.7+61,7280110.64
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
'26/06/086971.76971-3.9-5.213.64975730.870.35-51.70-0.1-51.839.7-391,722+4110.64
'26/06/0578.978.974.574.9-4-5.075.581,0351,0011.030.79-2440+2.25-24239.6+501,761-2970.4
'26/06/0478.680.977.378.9+0.3+0.384.582,0111,9491.031.59-4990+20.7-47839.9+581,711+20362.1
'26/06/037378.67378.6+7.1+9.937.831,6091,2961.241.23-3120+16.3-29640.3+1141,653+9160.97
'26/06/0271.771.770.871.5-0.1-0.141.263072461.250.22+3800+3840.601,539070.45
'26/06/0170.971.970.171.6+0.7+0.992.545514121.340.39+2280-0.42+22840.6+401,539070.45
'26/05/2970.271.17070.9+0.7+11.573122331.340.22+1060-0.41+10640.7-41,499070.47
'26/05/2870.671.169.770.2-0.4-0.571.983693451.070.26+350-1.48+33.540.6-651,503070.47
'26/05/2771.572.369.870.6-0.7-0.983.515254321.220.37-1380+2.26-13640.6+11,568070.45
'26/05/2670.971.470.271.3+0.8+1.131.72142590.830.15+3700+3740.8+141,567070.45
'26/05/2571.571.570.370.5-0.7-0.981.693523491.010.25+34.10-2.05+32.140.8-31,553070.45
'26/05/2271.171.570.571.2+0.1+0.141.412352460.950.17+350-0.59+34.440.7-121,556-1470.45
'26/05/2170.671.470.671.1+0.8+1.141.141921831.050.14+890-1.2+87.840.7-131,5680211.34
'26/05/207070.869.970.3-0.2-0.281.281191330.890.08+5.40-2.09+3.3140.6-51,5810211.33
'26/05/1970.871.269.870.5-0.3-0.421.982132610.820.15-3.930-2.84-6.7740.6+21,5860211.32
'26/05/187071.369.470.8+0.5+0.712.72802381.170.2+280+0.72+28.740.6-11,5840211.33
'26/05/1570.871.669.870.3-0.5-0.712.543573610.990.25-510+7.64-43.440.6-431,5850211.32
'26/05/1471.871.870.870.8-0.7-0.981.42242580.870.16-2300-2340.7-1171,6280211.29
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
'26/05/1371.57270.571.5-0.1-0.142.093103590.860.22+550+8.43+63.440.7+71,745+14211.2
'26/05/1273.773.971.471.6-1.8-2.453.416586321.040.47+1420-1+14140.6+181,738-170.4
'26/05/1174.374.673.273.4-1-1.341.8856756710.42+1240-4.18+12040.5-211,720080.47
'26/05/0876.376.474.174.4-2.5-3.252.996356440.990.48-1520-1.52-15440.3-391,741080.46
'26/05/0776.576.976.476.9000.652382051.160.18+1190+2+12140.5+91,780080.45
'26/05/0677.97876.976.9-0.8-1.031.422492680.930.19-300+1-2940.3-91,771080.45
'26/05/05787876.877.7-0.3-0.381.542513270.770.19-420+0.16-41.840.3-81,780080.45
'26/05/0476.878.576.478+1.4+1.832.743533371.050.27+970+0.78+97.840.3-61,788080.45
'26/04/3077.478.176.376.6-0.2-0.262.343833741.030.29-760+9-6740.2-201,794-180.45
'26/04/2975.477.475.476.8+1.8+2.42.673273460.940.25-370-0.36-37.440.2+371,814-1190.5
'26/04/2875.475.674.875-0.4-0.531.061582090.760.12-2.9500-2.9540.301,7770201.13
'26/04/2775.675.674.175.4-0.3-0.41.983763611.040.28+44.10-0.56+43.540.2+211,777+11201.13
'26/04/2477.477.475.575.7-1.7-2.22.454165570.750.32-1390+0.01-13940.2+101,756090.51
'26/04/2378.479.176.677.4-0.7-0.93.25084491.130.39-1230-1.42-12440.2-251,746090.52
'26/04/2277.978.277.578.1+0.2+0.260.92012260.890.16+2900+2940.3-21,771090.51
'26/04/2176.777.976.677.9+0.9+1.171.693923621.080.3+1240+0.41+12540.3-171,773090.51
'26/04/2077.978.27777-1.2-1.531.534755130.930.37-47-24-0.02-7140.2+381,790090.5
'26/04/1778.478.777.778.2-0.3-0.381.272773300.840.22-1060-0.1-10640.2-81,752-190.51
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
'26/04/1677.979.277.678.5+1+1.292.0629129010.23+860-0.88+85.140.3+31,760+1100.57
'26/04/1577.978.477.277.5-0.2-0.261.543253121.040.25+38-10+3740.2+11,757+190.51
'26/04/1478.478.577.777.7-0.2-0.261.032992951.010.23+50+1+640.1-51,756080.46
'26/04/1378.978.977.777.9-1.1-1.391.522943550.830.23-40-1.06-5.0640.1-291,761080.45
'26/04/1079.879.978.379-0.5-0.632.012893260.890.23-630-0.83-63.840.2-1151,790080.45
'26/04/0980.580.579.279.5-0.6-0.751.622082300.90.17-210-0.14-21.140.4-61,905+280.42
'26/04/08818179.880.1+0.7+0.881.512432530.960.19+340+4+3840.8+61,916-560.31
'26/04/0779.980.579.179.4+1.7+2.191.82742641.040.22+1380+6.39+14440.5-271,910-5110.58
'26/04/02797977.777.7-1.1-1.41.652312710.850.18+90.10-0.02+90.140.3-241,937+2160.83
'26/04/01808078.878.8+0.3+0.381.532292710.840.18+960+1.51+97.540.2+31,961-1140.71
'26/03/3180.580.577.878.5-2.2-2.733.355246120.860.41+620+1.01+6340.1-751,958-2150.77
'26/03/3081.581.880.680.7-2.3-2.771.453223970.810.26+290-6.6+22.440-272,033+8170.84
'26/03/2781.184.780.383+0.2+0.245.314054980.810.33+40+1+539.8+152,060+990.44
'26/03/2684.484.482.882.8-0.74-0.881.879118511.070.82-1730+0-17339.8+542,045000
'26/03/2585.885.883.483.5+0.18+0.222.873374220.80.31-800+4-7640-191,991000
'26/03/2484.684.883.283.3-1.29-1.521.852633810.690.24-1060+3-10340+52,010000
'26/03/2383.784.682.384.6002.725546440.860.5-600-8-6840.2+42,005-600
'26/03/2084.986.284.284.6-0.28-0.332.383073490.880.28+1400+1440-12,001-160.3
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
'26/03/1986.98784.584.9-2.02-2.332.865916390.920.55-2890-0.84-29040+192,002+170.35
'26/03/1887.487.486.786.9000.853073160.970.29-280+1-2740.2-281,983060.3
'26/03/1786.587.486.586.9+1.01+1.181.072722990.910.26+460+2.51+48.540.2+32,011060.3
'26/03/168686.685.185.9+0.83+0.971.732012080.970.19+47.50-1.19+46.440.2-272,008060.3
'26/03/1383.785.983.785.1-0.28-0.322.592532491.020.23+25.30-5.48+19.840.2-32,035060.29
'26/03/1284.886.684.885.4-0.28-0.322.041612280.70.15-39-1-3.2-43.240.1-52,038060.29
'26/03/1184.68684.685.6+1.84+2.21.652723560.770.25-170-0.14-17.140.2-22,043060.29
'26/03/1083.784.783.583.8+1.2+1.451.452863210.890.26-170+0.34-16.740.2+32,045-260.29
'26/03/0983.283.781.982.6-3.59-4.162.136257260.860.56-110-4.68-15.740.2-122,042080.39
'26/03/0686.28785.686.2-0.18-0.211.63273360.970.31-65.80+0.38-65.440.3-72,054-180.39
'26/03/0587.987.98686.4+0.18+0.212.244956080.810.47-520-1.29-53.340.302,061-390.44
'26/03/0488.388.48686.2-2.76-3.12.697558800.860.71-2110-3.31-21440.3+102,061+3120.58
'26/03/0390.190.38989-1.2-1.331.535636820.830.55-1580-0.1-15840.5-402,051-190.44
'26/03/0290.190.689.490.1-1.29-1.411.317598630.880.74-2600-1.59-26240.6-1432,0910100.48
'26/02/2691.692.491.291.4-0.09-0.11.415797450.780.58-2250-5.41-23040.8-32,2340100.45
'26/02/2592.492.491.491.5-0.92-11.098668241.050.86-2200+0.46-22040.9-342,237-2100.45
'26/02/2494.394.391.392.4-2.76-2.93.092,0331,7351.172.04-7950-42-83741.1+682,271-6120.53
'26/02/2391.39791.395.2+5.06+5.616.331,1649631.211.2+6390+34.4+67342+192,203+5180.82
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
'26/02/1189.790.389.790.1+0.46+0.510.722052090.980.2+480+3+5141.3-142,1850130.59
'26/02/1089.69088.689.7+0.74+0.831.551832360.780.18+680+1+6941.2-112,199+3130.59
'26/02/0988.889.188.389+1.29+1.470.941982140.930.19+520-4.68+47.341.1-62,2100100.45
'26/02/0688.988.98687.7-1.1-1.243.214024250.950.38-54.80+4.83-5041.1-92,2160100.45
'26/02/0589.990.188.688.8-1.1-1.231.6427627710.27-1320+1.69-13041-82,2250100.45
'26/02/0488.59088.589.9+1.38+1.561.661902300.830.18-490-0.53-49.541.1-92,2330100.45
'26/02/0388.889.788.388.5-0.28-0.311.555124671.10.49-1600+1-15941.2+32,2420100.45
'26/02/0289.389.588.388.8-1.38-1.531.335555980.930.54-620+1-6141.3+342,2390100.45
'26/01/3091.891.989.790.1-2.3-2.492.391,0709591.121.05-2190+0.47-21941.3+442,2050100.45
'26/01/2994.394.39292.4-1.38-1.472.455045080.990.51-1810-0.17-18141.4+142,161-34100.46
'26/01/2896.196.193.493.8-1.84-1.922.881,2189251.321.25-360-0.81-36.841.5+702,1470442.05
'26/01/2710110195.795.7-4.14-4.155.075835681.030.62-2560-4.88-26141.5+432,0770442.12
'26/01/2610010299.399.8002.35654651.210.61-1810+1.57-17941.7+562,0340442.16
'26/01/2310610699.899.8005.992,4553,6680.672.73-5160-14.5-53141.9+1021,978+5442.22
'26/01/2297.510097.599.8+3.68+3.832.874814031.190.52+1850-0.82+18442.5+871,8760392.08
'26/01/2197.597.595.796.1-1.38-1.421.894085500.740.43+1350-5+13042.3-1251,789-2392.18
'26/01/209898.997.597.5-0.46-0.471.412011741.150.21+90-1.75+7.2542.2-111,9140412.14
'26/01/1998.999.89898-0.92-0.931.863102531.230.33+104-1-2.69+10042.2-491,925-1412.13
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
'26/01/1699.399.398.498.9000.932502301.090.27+72-1-0.74+70.342.1-101,9740422.13
'26/01/1599.399.39898.9001.431431410.34+680+5+7342.1-101,984+2422.12
'26/01/1496.199.895.298.9+3.68+3.864.839528021.191.01+2720-0.08+27242+21,994+1402.01
'26/01/1393.496.192.995.2+2.3+2.483.477806221.250.8+260-0.93+25.141.7-291,9920391.96
'26/01/1292.993.892.492.9+0.46+0.51.492542331.090.26+1210+6.16+12741.6+92,0210391.93
'26/01/099293.491.392.4+0.55+0.62.33206570.490.32+1190+7.96+12741.5-52,012-1391.94
'26/01/0891.59291.591.9+0.46+0.50.51484040.370.15+210-1+2041.4+12,0170401.98
'26/01/0791.59290.791.4-0.55-0.61.42915710.510.29+1000+1041.4-32,0160401.98
'26/01/069292.491.592+0.55+0.61.011741840.940.17-100-141.4-172,019-1401.98
'26/01/0592.492.991.391.4-0.55-0.61.72474430.560.25-640-0.8-64.841.5+22,036+1412.01
'26/01/0291.992.991.992+0.18+0.21.12882361.220.29+900-5+8541.8-32,0340401.97
'25/12/3191.592.491.591.8+0.28+0.31.011011840.550.1+220+1.1+23.141.7-72,0370401.96
'25/12/30929291.391.5-0.46-0.50.71445140.280.14+30+0.97+3.9741.7-132,0440401.96
'25/12/2990.692.990.692002.52483320.750.25+930-0.01+9341.7-12,0570401.94
'25/12/2693.493.49292-1.38-1.481.481291940.660.13-1300-1341.6+212,0580401.94
'25/12/2492.994.392.993.4-0.46-0.491.472152330.920.22+2400+2441.6+132,0370401.96
'25/12/2393.495.293.493.8+0.46+0.491.972502351.070.26+9600+9641.6-82,024+1401.98
'25/12/2293.894.793.493.4001.484253231.310.43+540+2.04+5641.6+152,0320391.92
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
'25/12/1991.393.491.393.4+2.76+3.052.344653921.190.47+2110-1.12+21041.6-952,0170391.93
'25/12/189191.19090.6+0.09+0.11.221753890.450.17+110+1.64+12.641.3-592,112-1391.85
'25/12/1790.691.490.490.5+0.46+0.511.121491730.860.15+690+0.58+69.641.3-122,1710401.84
'25/12/1691.191.189.790.1-1.1-1.211.514234970.850.41-2320-6.33-23841.2-482,1830401.83
'25/12/1591.49290.991.2-0.55-0.61.23323760.880.33-1320+2.31-13041.4+132,2310401.79
'25/12/129292.491.591.7-0.28-0.311882280.820.19-170+0.83-16.141.5+22,218-1401.8
'25/12/119292.491.492+0.37+0.41.13392381.420.34-570+0.9-56.141.5-342,216-5411.85
'25/12/1090.392.990.391.6+0.09+0.12.814784211.140.48+60+1.91+7.9141.5-282,2500462.04
'25/12/0992.492.491.291.5-0.92-11.395425890.920.54-3410-1-34241.5+872,278-1462.02
'25/12/0892.493.491.192.4-2.3-2.432.438988241.090.9-2230-1-22441.8+592,191+3472.15
'25/12/05979794.394.7-2.3-2.372.844795300.90.5-950-1.52-96.542.1+82,132+3442.06
'25/12/0497989797-0.46-0.470.941581900.830.17+360+3+3942.2+22,1240411.93
'25/12/0398.498.995.797.5-0.92-0.933.275515261.050.58+1450+0.27+14542.2+42,1220411.93
'25/12/0298.910098.498.4-0.46-0.471.862262510.90.24-290+1.33-27.742.1+362,118-1411.94
'25/12/0199.810098.998.9-0.92-0.921.382341951.20.25+530-22+3142.2+162,082-1422.02
'25/11/2810110199.399.8-0.46-0.461.383974390.910.43-1310+2-12942.3+1012,0660432.08
'25/11/2799.810198.9100+1.38+1.42.336506880.940.71+950-1+9442.6+961,9650432.19
'25/11/2696.610096.198.9+3.22+3.374.338808141.080.94+5010+0.08+50142.6-1021,869-1432.3
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
'25/11/2594.796.694.395.7+1.84+1.962.453993211.240.41+2130-1+21241.9-401,971-2442.23
'25/11/2493.894.793.493.8+0.46+0.491.481263250.390.13-290+2-2741.7+92,011-1462.29
'25/11/2194.395.792.993.4-1.38-1.462.914174121.010.43+26.20-2.16+24.141.8-12,0020472.35
'25/11/2093.495.293.494.7+2.3+2.491.993973181.250.41+2430-0.18+24341.8-1292,003+1472.35
'25/11/199292.991.692.4+0.55+0.61.42062380.870.21-140-0.36-14.341.4+42,1320462.16
'25/11/1892.993.491.591.9-1.01-1.091.984044170.970.41-1010-1.88-10341.4+12,128+1462.16
'25/11/1793.894.792.992.9+0.46+0.51.994353481.250.44-11.90+0.32-11.641.5-502,127+1452.12
'25/11/1493.494.392.492.4-1.84-1.951.955304671.130.54-2020-1.57-20441.402,177-3442.02
'25/11/1396.69794.394.3-2.3-2.382.866827530.910.7-2950-8.31-30341.5+62,177+3472.16
'25/11/1294.79794.396.6+2.76+2.942.948686851.270.91+2120-1.56+21041.7-1112,171-3442.03
'25/11/1194.394.792.993.8+1.38+1.491.995295091.040.54-210-1.12-22.141.3-312,282+1472.06
'25/11/1094.794.791.192.4-1.84-1.953.91,0119311.091.01-3340+4.62-32941.3+662,313+1461.99
'25/11/0796.696.693.894.3-9.2-8.892.672,1872,0191.082.26-8120-9.56-82241.5+172,247+1452
'25/11/06102104102103+3.22+3.212.299807781.261.1+1620+0.44+16242.3-1622,230+4441.97
'25/11/0599.810298.9100-0.46-0.462.745485091.080.6-1830-1.03-18442.1+242,392+1401.67
'25/11/04101103101101+0.46+0.462.758015841.370.89+980-0.09+97.942.3-482,3680391.65
'25/11/0310010299.8100001.833172991.060.35-90+20+1142.2+62,4160391.61
'25/10/3199.310199.3100+0.92+0.931.393725920.630.4-1150+4-11142.2+12,4100391.62
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
'25/10/3010010199.399.3-0.92-0.921.383752941.270.41-20+2042.3-282,4090391.62
'25/10/2910110199.3100001.383813341.140.41-70+1.13-5.8742.3+302,4370391.6
'25/10/2810310399.8100-3.22-3.113.567641,3560.560.84-3680+0.05-36842.3+612,407-1391.62
'25/10/27105105103103-0.92-0.882.23483600.970.39-65.10+4-61.142.8+252,346-1401.71
'25/10/23104104103104+0.46+0.440.882552610.980.29+450-0.77+44.243+612,3210411.77
'25/10/22103105103104001.775725391.060.65+2410+1.2+24243.1-22,2600411.81
'25/10/21101104100104+3.68+3.674.139187951.151.02+2440+0.98+24542.8+382,262+1411.81
'25/10/2099.310198.4100+1.84+1.872.343552781.280.38+38+28-0.97+6542.6+52,2240401.8
'25/10/1799.399.898.498.4-1.38-1.381.382284110.550.25+9.050-29.4-20.442.6-72,2190401.8
'25/10/1699.810198.999.8+0.46+0.462.313222891.120.35+69.80+2.16+7242.7-212,226-1401.8
'25/10/1597.599.897.599.3+2.3+2.372.373693051.210.4+180+3.72+21.742.6+122,247+1411.82
'25/10/1410110196.697-2.3-2.314.178387471.120.9+1070-1.15+10642.5-282,235-5401.79
'25/10/139899.89899.3-3.22-3.141.799979031.11.07-3110-0.88-31242.4+282,263-3451.99
'25/10/09105105102103-1.84-1.762.649597621.261.07-3160-2.18-31842.7+1542,235+1482.15
'25/10/08104106103104+0.46+0.442.655764941.170.66+2230+1.1+22443.1-612,081+1472.26
'25/10/07103104101104+0.46+0.443.115454951.10.61+620+2.45+64.442.9+202,1420462.15
'25/10/03103103103103+0.92+0.90.93042591.170.34+120+1.16+13.242.8-42,122-37462.17
'25/10/02104104103103001.354163661.140.47-760+0.06-75.942.7+162,1260833.9
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
'25/10/01105106103103-2.76-2.623.064546910.660.51-2090-1.32-21042.8+762,110-1833.93
'25/09/30104105102105+2.76+2.693.146546201.050.74+2070+6+21343.1+182,034+1844.13
'25/09/26106106103103-2.3-2.193.076519550.680.73-770+25.9-51.142.9-982,016-1834.12
'25/09/25104106103105+1.38+1.332.677928880.890.91+2660+3.5+27043.1-1342,114-1843.97
'25/09/24104105103103001.785446660.820.61+1250-0.37+12542.8-32,248+1853.78
'25/09/23102104102103+1.84+1.812.266035381.120.68+35.10-1.09+3442.6+632,251-1843.73
'25/09/22103103101102001.362502401.040.28+290+0.94+29.942.602,1880853.88