≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5227 立凱-KY (還原股價) / K線圖(日)

5227 立凱-KY

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.122.8+0.3+1.32%14.91%23.0524.421
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
145332.5萬178816股/筆22.882.89N/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)
202458.2萬314644張/筆22.67-0.8 (-3.39%)

連續漲跌: 連2跌→漲  ( +0.3元 / +1.32%)

財報評分: 最新38分 / 平均35分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 立凱-KY債務人五龍電動車(集團)有限公司於 2026/9/3(百慕達時間)經百慕達法院頒令解散 (公告訊息 09/22 18:35)

• 立凱電新廠落腳台南卡位非中LFP供應鏈　目標明年七月出貨 (ETtoday新聞雲 09/16 14:53)

• 立凱-KY新廠拍板落腳台南 目標明年7月出貨 卡位非紅供應鏈 (Anue鉅亨 09/16 10:19)

• 代子公司台灣立凱電能科技股份有限公司公告取得使用權資產 (公告訊息 09/14 18:59)

• 立凱-KY公司治理主管異動 (公告訊息 08/31 16:08)

• 立凱-KY第六屆永續發展委員會委員 (公告訊息 08/20 17:06)

• 代重要子公司台灣立凱電能科技股份有限公司公告董事會決議辦理現金增資(更正事實發生日) (公告訊息 08/17 15:57)

• 立凱-KY擬斥10億元建新廠 估2027年下半年貢獻營收 (Anue鉅亨 08/12 11:22)

• 立凱-KY董事會決議委任薪資報酬委員會成員 (公告訊息 08/11 19:15)

• 立凱-KY董事會決議委任提名委員會成員 (公告訊息 08/11 19:14)

• 立凱-KY董事會決議參與子公司台灣立凱電能科技股份有限公司現金增資案 (公告訊息 08/11 19:13)

• 代重要子公司台灣立凱電能科技股份有限公司公告董事會決議辦理現金增資 (公告訊息 08/11 19:11)

• 立凱-KY董事會通過2026年度第二季合併財務報表 (公告訊息 08/11 19:07)

• 立凱-KY2026年第二季合併財務報告董事會預計召開日期為2026年8月11日 (公告訊息 08/03 18:18)

• 立凱-KY2025年現金增資收足股款暨增資基準日 (公告訊息 07/20 15:35)

• 立凱-KY2025年度現金增資股款催繳公告 (公告訊息 07/16 15:52)

• 立凱-KY因巴威颱風停班影響相關現金增資作業時程順延 (公告訊息 07/13 17:47)

• 更正立凱-KY2026年6月營業收入資訊 (公告訊息 07/09 19:12)

• (更正)公告立凱-KY2026年股東常會董事全面改選名單 (公告訊息 06/25 22:10)

• 立凱-KY董事會推選董事長 (公告訊息 06/25 21:17)

• 立凱-KY股東常會決議通過解除新任董事競業禁止之限制 (公告訊息 06/25 21:16)

• 立凱-KY第五屆永續發展委員會委員任期屆滿 (公告訊息 06/25 21:15)

• 立凱-KY第四屆提名委員會委員任期屆滿 (公告訊息 06/25 21:13)

• 立凱-KY第五屆薪資報酬委員會委員任期屆滿 (公告訊息 06/25 21:10)

• 立凱-KY第六屆審計委員會委員 (公告訊息 06/25 21:09)

• 立凱-KY2026年股東常會董事全面改選名單 (公告訊息 06/25 21:06)

• 立凱-KY2026年股東常會重要決議事項 (公告訊息 06/25 21:03)

• AI帶動儲能需求 立凱-KY建10萬噸產能 拚2028年轉盈 (Anue鉅亨 06/25 14:55)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5227 立凱-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共3,123日｜股價已還原
成交價: 23.1元 (+0.3元/ +1.32%)成交張數: 145張成交金額: 332萬元
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29低
近2日新高
連2跌→漲
(+0.3元/ +1.32%)
第437低
近2日新低
第2812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

｜股價已還原
結算價
23.1元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年20年今年
01/02
~11/09
起算價24.424.225.528.8342127.43956.882.4175--24.5
漲跌價-1.3-1.15-2.4-5.7-10.9+2.1-4.35-15.8-33.7-59.3-152---1.4
漲跌幅-5.33%-4.74%-9.41%-19.8%-32.1%+10%-15.8%-40.7%-59.3%-72%-86.8%---5.71%
振幅14.5%21.2%20.2%29.3%44.1%125%97.6%71.1%79%127%109%--109%
成交張數4838481,4813,8661.96萬6.92萬9.32萬13.6萬19萬71萬204萬--8.82萬
成交金額1,115萬2,009萬3,585萬1億6億23.5億29.6億44.6億66.3億428億708億--28.2億
週轉率0.5%0.88%1.54%4.03%20.4%72.1%97.1%142%198%739%2126%--91.8%

* 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
'26/11/092324.42123.1+0.3+1.3214.91451780.820.03+2400+24
'26/11/0622.523.22222.8-0.8-3.394.872023140.640.05+5100+5115.1017000
'26/11/0524.624.623.623.6-0.8-3.283.891352280.590.03-800-815017000
'26/11/0424.22523.224.4+0.15+0.627.421662800.590.04+900+915017000
'26/11/0324.326.224.224.2008.251992470.810.05-24.200-24.215017000
'26/11/0224.624.724.224.2-0.75-31.81122710.410.03+1400+1415017000
'26/10/3024.62524.325-0.2-0.792.981472370.620.04+1400+1415017000
'26/10/2925.625.62525.2-0.3-1.182.75901430.630.02+600+615017000
'26/10/2824.825.524.825.5+0.75+3.033.031271840.690.03-4.4400-4.4415017000
'26/10/2725.725.72424.8-0.75-2.946.471573590.440.04+16.700+16.715017000
'26/10/2226.226.225.525.5-0.65-2.492.872166650.330.06-65.900-65.915017000
'26/10/2126.426.926.126.2-0.05-0.193.051271520.830.03-37.50-21-58.515.1017000
'26/10/2026.426.626.226.2-0.05-0.191.521112030.550.03-3.160-14-17.215.1017000
'26/10/1926.726.72626.2-0.45-1.692.432256890.330.06+8.10-5+3.115.1017000
'26/10/1626.82726.526.7-0.05-0.191.873294600.720.09-46.10-70-11615.1017000
'26/10/152727.126.526.8-0.65-2.372.194191,2200.340.11-46.50-70-11615.2017000
'26/10/1427.727.727.427.4-0.15-0.541.272283870.590.06-79.900-79.915.3017000
'26/10/1328.628.627.427.6-1.25-4.344.174951,3880.360.14-8600-8615.4017000
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
'26/10/1228.729.42828.8005.032355930.40.0715.5017000
'26/10/08292928.628.8-0.05-0.171.211431970.720.04-34.100-34.115.5017000
'26/10/072929.228.828.8-0.05-0.171.382123290.650.06-24.200-24.215.6017000
'26/10/062929.228.628.9-0.05-0.172.074305490.780.12-92.500-92.515.6017000
'26/10/05313128.829-1.6-5.247.28811,3720.640.26-4070-0.52-40815.8017000
'26/10/0230.831.130.130.6-0.4-1.293.235845311.10.18+1700-0.32+17016.4017000
'26/10/0131.531.630.631-0.55-1.753.332532980.850.08-19.20-0.34-19.616.1017000
'26/09/3030.63230.631.5+0.85+2.774.44503961.140.14+21900+21916.1017000
'26/09/2930.232.130.230.6+0.55+1.836.312502880.870.08+9.720+0.23+9.9515.8017000
'26/09/2430.230.63030.1-0.15-0.51.821842660.690.06-16.30-0.11-16.415.8017000
'26/09/23313130.230.2-0.6-1.942.591302700.480.04+5.2700+5.2715.8017000
'26/09/2231.431.430.630.8002.592692311.160.08+17.300+17.315.8017000
'26/09/2131.832.430.630.8-0.75-2.376.011835010.370.06+9.2800+9.2815.8017000
'26/09/1832.832.831.531.6-1.1-3.363.823235560.580.1-13000-13015.8017000
'26/09/1730.432.829.432.7+1.3+4.1410.86145621.090.19+5.210-0.32+4.8916017000
'26/09/16303229.631.4+2.3+7.98.427991,0980.730.25+14.20+0.59+14.816017000
'26/09/1530.130.129.129.1-0.4-1.363.391731760.980.05-36.70-0.08-36.815.9017000
'26/09/143030.229.229.5003.391561630.960.05+26.50-0.08+26.416017000
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
'26/09/1129.429.629.229.5-0.35-1.171.511751760.990.05-24.20+0.67-23.516017000
'26/09/1030.83129.829.8-1.45-4.633.833125100.610.09-48.80-0.68-49.516017000
'26/09/0929.531.729.531.3+1.8+6.17.464064340.940.13-26.30+0.54-25.816.1017000
'26/09/083030.229.529.5-0.8-2.642.312543950.640.08-5.120+0.12-5.0116.1017000
'26/09/073030.32930.3+0.35+1.174.342212810.790.07-390+0.26-38.716.1017000
'26/09/0430.430.429.830-0.25-0.832.152342820.830.07-30.70-0.44-31.116.2017000
'26/09/0330.931.330.230.2-0.7-2.273.561953390.570.06-68.90-0.34-69.316.2017000
'26/09/023131.430.830.9-0.55-1.751.91992080.480.03-360+0.23-35.816.3017000
'26/09/0130.431.630.431.4+1.1+3.623.952062540.810.06+83.900+83.916.4017000
'26/08/3130.730.830.230.4-0.35-1.141.791672100.80.05-52.60-0.2-52.816.2017000
'26/08/2832.432.430.730.7-1.4-4.365.143594520.790.11-1710+0.35-17116.3017000
'26/08/2731.632.431.532.1+0.55+1.742.692493910.640.08+10.400+10.416.6017000
'26/08/2630.731.630.731.6+0.85+2.772.931822130.860.06+24.30+0.16+24.516.6017000
'26/08/25313130.530.7-0.35-1.131.611762830.620.05-50-0.56-5.5616.5017000
'26/08/2431.231.830.531-0.05-0.164.182113110.680.07+260+0.82+26.816.5017000
'26/08/213131.130.631.1+0.1+0.321.611943250.60.06-310-0.96-3216.5017000
'26/08/2031.5323031-0.5-1.596.514715190.910.15+62.80+0.84+63.616.5017000
'26/08/1932.433.430.731.5-1.5-4.558.036435941.080.21-2090-0.7-21016.4-117000
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
'26/08/1835.735.732.333-2.45-6.919.599721,1110.880.33-5540+0.32-55416.7018000
'26/08/1733.635.833.135.4+1.95+5.827.919508521.110.33+35900+35917.6018000
'26/08/143434.433.333.5-0.9-2.623.055971,0970.540.2-8900-8917018000
'26/08/1334.43633.534.4+0.6+1.787.41,3022,4240.540.45+18100+18117.2018000
'26/08/1235.535.833.233.8-0.65-1.897.47941,7220.460.27-4900-4916.9018000
'26/08/113435.933.534.4+0.45+1.327.063124120.760.11-39.100-39.117018000
'26/08/1033.835.433.634+0.3+0.895.196098670.70.2117018000
'26/08/0734.13533.633.7-0.3-0.883.824258390.510.15-15000-15017018000
'26/08/063434.432.834-0.05-0.154.413858810.440.13+30.300+30.317.3018000
'26/08/05353533.734-0.15-0.443.84891,3670.360.17-9000-9017.2018000
'26/08/0435.636.83334.2-1.4-3.9310.76531,9070.340.23+400+417.4018000
'26/08/0336.637.835.335.6-1.2-3.266.796401,3880.460.23-800-0.05-80.117.4018000
'26/07/3138.438.435.836.8+1.05+2.946.995671,0210.560.21-40.800-40.817.5018000
'26/07/303536.734.835.8-1.7-4.545.211,1291,4710.770.4+82.800+82.817.5018000
'26/07/2941.642.437.437.4-4.15-9.98121,7471,8620.940.67-11300-11317.4018000
'26/07/284142.240.541.6004.091,6521,2961.270.68+1260-0.08+12617.6018000
'26/07/2740.442.640.241.6+1.5+3.746.112,1421,9371.110.89+32400+32417.4018000
'26/07/244041.43940.1-0.3-0.745.942,1331,6981.260.86+6240-37.3+58716.9018000
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
'26/07/2337.940.536.640.4+1.5+3.86105,1863,9881.32.01+1,6360-200+1,43616018000
'26/07/2238.938.938.938.9+3.5+9.8906984291.630.27-860+21-6513.6018000
'26/07/2132.335.432.335.4+3.2+9.949.634544111.110.16+1250+11.3+13613.8018000
'26/07/2030.732.23032.2+1+3.217.055154361.180.16+6600+6613.6-1318000
'26/07/1730.632.230.631.2-0.05-0.165.284824221.140.15+17100+17113.5031000
'26/07/1632.432.43031.2-0.35-1.117.758515921.440.27-3580+0.37-35813.2031000
'26/07/1530.832.430.831.6+0.35+1.125.289717531.290.31+1900-0.25+19013.7031000
'26/07/143131.830.231.2+0.25+0.814.841,0648341.280.33+24700+24713.5031000
'26/07/133031.529.231+0.85+2.827.469107291.250.28+2270-0.04+22713.1031000
'26/07/093232.630.230.2-3.35-107.461,3542,7250.50.42+44.800+44.812.8031000
'26/07/083435.633.333.5-0.85-2.476.558131,1200.730.28-500-512.7031000
'26/07/0735.836.434.434.4-1.8-4.985.675363391.580.19+400+412.7031000
'26/07/0636.536.535.136.2+1+2.843.984093491.170.15+700+712.7031000
'26/07/0334.935.434.935.2-1.2-3.31.383122831.10.11-100-112.7031000
'26/07/023436.433.836.4+2.05+5.987.293934490.880.14-200-212.7031000
'26/07/0135.435.43434.3+0.3+0.883.971801761.020.06+600+612.7031000
'26/06/3035.135.133.734+0.15+0.444.142332360.990.08+1200+1212.7031000
'26/06/2934.834.833.733.8+0.3+0.893.432393230.740.08+2000+2012.7031000
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
'26/06/2636.536.533.633.6-1.8-5.098.355096490.780.17+14.900+14.912.6031000
'26/06/2538.439.835.335.4-3.85-9.8211.49591,2610.760.35+380-1+3712.6031000
'26/06/24414138.439.2-3.4-7.986.226515981.090.25+100+112.6031000
'26/06/2343.246.742.442.6-0.4-0.93101,2841,1401.130.56+18.50+0.24+18.712.6031000
'26/06/224043.64043+3.1+7.779.021,4731,46710.62+14.100+14.112.5031000
'26/06/1841.241.238.839.9-1.1-2.685.852,1802,1291.020.87-310-22-5312.5-1631000
'26/06/17414138.641+3.7+9.926.434,1933,6271.161.7-2930-55.9-34912.6-22047000
'26/06/1637.337.337.337.3+3.35+9.8704864571.060.18-140-61-7513-6267000
'26/06/1534343434+3.05+9.8702983180.940.1-20+118+116130273000
'26/06/1230.930.930.930.9+2.8+9.9603683271.120.1100+9.55+9.55130273000
'26/06/1125.328.124.828.1+2.55+9.9812.98338131.020.23+19.90+11.9+31.8130273000
'26/06/1025.527.225.525.6-0.95-3.586.423713730.990.1-200-2130273000
'26/06/09272726.326.5-0.5-1.852.592652970.890.07-7000-70130273000
'26/06/0823.427.423.427+1.8+7.1415.76855991.140.18+1890+0.04+18913.1-1273000
'26/06/0526.526.825.225.2-1.1-4.186.463524950.710.09-16600-16612.80274000
'26/06/0424.626.324.526.3+1.8+7.357.357764431.750.2+16000+16013.1-2274000
'26/06/0324.424.624.424.5+0.1+0.410.611362710.50.03+2100+2112.80276000
'26/06/0224.724.824.224.4-0.3-1.212.231282160.590.03+100+0.66+10.712.80276000
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
'26/06/0124.62524.424.7+0.15+0.612.441482510.590.04+4.890-0.91+3.9812.80276000
'26/05/2924.424.92424.6+0.2+0.823.71452360.610.04+33.80+0.14+33.912.80276000
'26/05/2824.625.224.324.4-0.3-1.223.651602360.680.04-330+0.08-32.912.70276000
'26/05/2724.625.624.324.6+0.05+0.25.282383900.610.06+100+0.41+10.412.80276000
'26/05/2625.925.924.624.6-0.9-3.535.12254030.560.06+2300+2312.80276000
'26/05/2526.426.42525.5-0.9-3.415.34296520.660.11-1000-1012.7-1276000
'26/05/2225.827.225.526.4+0.65+2.526.83814010.950.1+330+0.26+33.312.7-1277000
'26/05/2126.526.525.425.8+0.15+0.594.32953420.860.08+5800+5812.70278000
'26/05/2025.627.425.525.6+0.1+0.397.257406971.060.19-120-0.95-12.912.6-4278000
'26/05/1923.225.523.125.5+2.3+9.9110.39191,1030.830.23+800+0.78+80.812.6-1282000
'26/05/1821.523.62123.2-0.05-0.2211.42763210.860.06-260-1-2712.50283000
'26/05/1522.72422.723.2+1.45+6.655.739751,2200.80.23-790+0.78-78.212.5-1283000
'26/05/1420.621.820.421.8+1.2+5.836.82533100.810.05+770+0.28+77.312.60284000
'26/05/1320.82120.620.6-0.45-2.142.141032210.470.02-2100-2112.50284000
'26/05/1220.521.420.521+0.05+0.244.052283920.580.05+1300+1312.60284000
'26/05/1120.8212021+0.25+1.24.581462710.540.03+4200+4212.60284000
'26/05/0820.82120.520.8-0.05-0.242.41482210.670.03+1500+1512.50284000
'26/05/0720.721.220.420.8+0.1+0.483.861292650.490.03+330-0.55+32.412.50284000
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
'26/05/0621.621.620.720.7-0.9-4.174.171315200.250.03+1300+1312.40284000
'26/05/0521.2222121.6+0.05+0.234.641452380.610.03-20+0.74-1.2612.40284000
'26/05/0421.921.92121.6-0.35-1.64.341233280.370.03+50-0.59+4.4112.40284000
'26/04/3022.423.121.521.9-0.5-2.237.144614930.940.1-930-1-9412.4-1284000
'26/04/2920.722.420.722.4+2+9.88.333072701.140.07+30+1.59+4.5912.5-8285000
'26/04/2820.420.819.920.4-0.05-0.244.161734320.40.04+1600+1612.50293000
'26/04/2721.221.220.220.4-0.75-3.544.951705930.290.03+300+312.5-11293000
'26/04/2421.221.320.821.2+0.05+0.242.131274110.310.03+300+312.50304000
'26/04/2322.322.320.821.2-1.15-5.166.51988840.220.04-15.90-0.38-16.312.50304000
'26/04/2221.922.421.922.3+0.4+1.832.051431,2480.110.03+410-0.09+40.912.5-1304000
'26/04/212222.221.621.9-0.45-2.012.912021,1760.170.04-140+0.14-13.912.5-3305000
'26/04/2022.222.42222.4+0.15+0.681.581221,0570.120.03+200+212.5-3308000
'26/04/1721.922.621.722.2+0.3+1.373.881435500.260.03+900+912.50311000
'26/04/1621.82221.621.9+0.15+0.691.381156780.170.03-110+0.07-10.912.50311000
'26/04/1521.82221.421.8-0.15-0.682.282331,3160.180.05-4.1300-4.1312.50311000
'26/04/1421.92221.821.9-0.1-0.451.141426490.220.03+24.100+24.112.5-2311000
'26/04/132222.221.822+0.05+0.231.591145850.190.02+8.10-0.12+7.9812.4-3313000
'26/04/1021.822.121.722+0.1+0.461.832078180.250.05+6300+6312.4-25316000
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
'26/04/0922.122.221.821.8-0.25-1.131.582379310.250.05-230-0.4-23.412.40341000
'26/04/0822.322.721.822.1+0.05+0.234.083881,2620.310.09+140+0.64+14.612.4-1341000
'26/04/0723.423.421.922-1.3-5.576.214652,6050.180.1-700+0.09-69.912.4+2342000
'26/04/0223.823.823.223.4-0.1-0.432.561251,2410.10.03-2500-2512.5+2340000
'26/04/0123.923.923.423.4+0.05+0.211.921081,3710.080.03-170-0.14-17.112.5+2338000
'26/03/3123.823.823.423.4-0.3-1.271.482061,0720.190.05-870-0.64-87.612.5-2336000
'26/03/302424.223.623.7-0.3-1.252.51434940.290.03-160+0.52-15.512.6+2338000
'26/03/2724.224.42424-0.3-1.231.851293000.430.03-60-0.63-6.6312.7+5336000
'26/03/2624.824.824.224.3-0.4-1.622.231013610.280.02+90+0.61+9.6112.7+4331000
'26/03/2524.42524.424.7+0.6+2.492.71632620.620.04+770+0.31+77.312.7-6327000
'26/03/2424.424.724.124.1-0.25-1.032.462213070.720.05-810-0.27-81.312.6+4333000
'26/03/2324.92524.224.4-0.95-3.752.771566190.250.04-520-0.48-52.512.7+2329000
'26/03/2024.825.624.625.3+0.5+2.023.831013170.320.03+100-0.16+9.8412.8-3327000
'26/03/1925.825.824.824.8-1.05-4.064.063127190.430.08-840+0.33-83.712.7+31330000
'26/03/182626.425.825.8-0.15-0.582.121444200.340.04+260+0.18+26.212.9+2299000
'26/03/1726.426.62626-0.35-1.332.092635540.480.07+4400+4412.8+45297000
'26/03/1625.826.425.626.4+0.6+2.333.52495510.450.06+810+0.2+81.212.7+15252000
'26/03/1324.92624.925.8+0.7+2.794.392134070.520.05-60-0.68-6.6812.6+6237000
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
'26/03/1225.225.324.925-0.3-1.181.58983380.290.02+3200+3212.6+2231000
'26/03/1124.825.424.625.4+1.1+4.543.711263000.420.03+380+0.91+38.912.5-3229000
'26/03/1024.724.824.224.2-0.15-0.612.461343830.350.03-140-0.12-14.112.5+3232000
'26/03/09252524.324.4-0.6-2.42.81566320.250.04-290-0.82-29.812.5-3229000
'26/03/0625.225.424.825-0.35-1.382.171483710.40.04-4300-4312.5+6232000
'26/03/0525.225.52525.4+0.6+2.421.821172650.440.03+3400+3412.6+2226000
'26/03/0425.225.424.824.8-1-3.882.332365400.440.06-590+0.41-58.612.5+53224000
'26/03/0325.626.425.425.8+0.1+0.393.72665270.510.07+900+912.6+31171000
'26/03/0224.625.724.425.6+1+4.065.274456420.690.11+1560-0.07+15612.6+18140000
'26/02/2625.125.124.624.6-0.3-1.222056710.310.05+260+0.39+26.412.3+11122000
'26/02/2524.825.224.625+0.25+1.012.022104140.510.05+380-0.73+37.312.3+2111000
'26/02/2425.225.824.524.7-0.45-1.795.373356920.480.08-490+0.94-48.112.2+26109000
'26/02/232525.324.725.2+0.25+12.411743780.460.04+620-0.79+61.212.3+183000
'26/02/112525.224.824.9-0.2-0.81.21683900.430.04-700-712.2+182000
'26/02/1025.825.824.925.1-1.2-4.563.613806320.60.1-1110-0.04-11112.2+1281000
'26/02/0925.426.325.326.3+0.95+3.753.942032890.70.05+590+0.4+59.412.3+169000
'26/02/06262624.925.4-0.9-3.434.192314520.510.06+330+0.38+33.412.2-168000
'26/02/0526.326.425.426.2004.19972350.410.03+280+0.05+2812.2-169000
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
'26/02/0425.526.425.326.2+0.75+2.944.12851960.430.02+800+812.1-1070000
'26/02/0325.626.425.525.5-0.1-0.393.711602690.590.04+270-0.23+26.812.1080000
'26/02/0225.725.925.325.6-0.75-2.852.282863900.730.07-90-0.13-9.1312.1+780000
'26/01/30272726.326.4-0.65-2.412.782013270.620.05-800-812.1-873000
'26/01/2927.427.926.827-0.25-0.924.042113700.570.06+1200+1212.1-581000
'26/01/2827.62826.827.2-0.25-0.914.362344200.560.06+1800+1812.1086000
'26/01/2727.428.127.427.5+0.15+0.552.741492650.560.04+1700+1712+286000
'26/01/2627.72827.227.4-0.55-1.972.692163750.580.06+2800+2812+384000
'26/01/2327.928.527.427.9+0.1+0.363.962043010.680.06+5200+5212+281000
'26/01/2227.628.427.527.8+0.3+1.093.451522900.520.04-2300-2311.9+279000
'26/01/2127.82827.227.5-0.7-2.483.012704070.660.07+1400+1411.9-277000
'26/01/2028.628.72828.2-0.45-1.572.272744140.660.08+3500+3511.9-1079000
'26/01/192829.827.628.6+0.6+2.147.847346691.10.21-980-0.26-98.311.8+789000
'26/01/1626.428.826.228+1.9+7.279.569591,2490.770.27+1420+0.21+14211.9-182000
'26/01/1526.726.72626.2-0.55-2.062.431753260.540.05+20-0.09+1.9111.7+1383000
'26/01/1426.727.226.726.7001.691682830.590.05+420-0.1+41.911.7+270000
'26/01/1327.627.626.626.7-0.5-1.843.492384580.520.06-2500-2511.6+368000
'26/01/1227.528.32727.2-0.3-1.094.913577450.480.1-140-0.39-14.411.6-365000
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
'26/01/0927.429.227.227.5+0.95+3.587.531,6012,2120.720.45-1380-2.24-14011.6-4768000
'26/01/0824.226.624.226.6+2.4+9.949.524587020.650.12+350+2.5+37.511.8+49115000
'26/01/0724.124.624.124.2+0.05+0.212.071443040.470.04+240-0.01+2411.8+266000
'26/01/0624.224.62424.1002.72245900.380.05+5600+5611.7+464000
'26/01/0524.724.824.124.1-0.6-2.432.632256190.360.05-550+0.08-54.911.6-260000
'26/01/0224.525.224.524.7+0.2+0.823.06862240.390.02+60-0.23+5.7711.7+162000
'25/12/3124.72524.524.5-0.4-1.612.012033830.530.05+150+0.46+15.511.7-161000
'25/12/302525.224.724.9-0.05-0.22712500.280.02-19.90+0.38-19.511.7062000
'25/12/2925.125.424.825-0.55-2.161.962233500.640.06-35.90-0.4-36.311.7+2862000
'25/12/2625.525.625.325.5000.98412070.20.01-3.90-0.05-3.9511.8+534000
'25/12/2425.425.625.225.5001.18822720.30.02+8.10+0.04+8.1411.8-229000
'25/12/23262625.425.5-0.15-0.582.34613290.180.02+1.10-0.44+0.6611.8031000
'25/12/2226.526.525.525.6+0.15+0.593.921012130.470.03-20+0.03-1.9811.8-431000
'25/12/1925.425.625.225.5+0.1+0.391.57471780.260.01-20+0.82-1.1811.8+135000
'25/12/18262625.225.4-0.65-2.52.881204030.30.03+18.10-0.38+17.711.8+134000
'25/12/1726.326.625.826+0.05+0.193.08931990.470.02-150+0.19-14.811.7-633000
'25/12/1625.626.425.626-0.15-0.573.251103370.330.03+50-0.61+4.3911.7-339000
'25/12/152527.224.126.2+1.35+5.4412.74861,2260.40.13-180+0.4-17.611.7+1842000
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
'25/12/1225.825.824.624.8-0.5-1.984.943114990.620.08-720-0.18-72.211.8+224000
'25/12/1125.425.62525.3-0.15-0.592.16702290.310.02-170-0.18-17.211.8+222000
'25/12/1025.62625.425.4-0.35-1.362.131912940.650.05+860+0.06+86.111.9+220000
'25/12/0926.126.425.725.8-0.65-2.462.841774140.430.05-690+0.8-68.211.6-518000
'25/12/0826.826.82626.4+0.05+0.193.221562940.530.04-160+0.01-1611.7+223000
'25/12/05272726.426.4-0.35-1.312.24992060.480.03-34.60-0.9-35.511.7+221000
'25/12/04272726.726.8-0.05-0.191.121452920.50.04+150-0.01+1511.8+419000
'25/12/0326.927.126.826.8+0.05+0.191.311083400.320.03-600-611.7-115000
'25/12/0226.827.326.826.8002.061662040.810.04+7200+7211.7+1516000
'25/12/0126.927.126.826.8-0.35-1.291.291271860.680.03-300+0.78-29.211.601000
'25/11/2827.827.826.827.1003.87841680.50.02-2300-2311.7+11000
'25/11/272727.22727.1000.9259970.610.02+1500+1511.700000
'25/11/2627.127.226.627.1+0.1+0.372.22731290.570.02+2800+2811.7
'25/11/2526.627.126.627002.04841480.570.02+2200+2211.6
'25/11/242727.826.227-0.05-0.185.91852090.410.02+100-0.57+9.4311.6
'25/11/2126.527.326.527-0.3-1.12.93592050.290.02-10-0.03-1.0311.6
'25/11/2028.128.12727.4+0.35+1.34.26571530.370.02-30+0.73-2.2711.6
'25/11/192727.826.727-0.75-2.73.78853090.280.02-70-0.6-7.611.6
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
'25/11/1827.628.42727.8005.051342150.620.04-250+0.53-24.511.6
'25/11/172828.627.627.8-0.9-3.143.491392810.490.04-290-0.49-29.511.6
'25/11/1427.129.427.128.6+1.7+6.318.724131,3570.30.12-210+0.29-20.711.7
'25/11/1327.227.92627+0.05+0.197.062033540.570.05-70-0.2-7.211.7
'25/11/1227.227.426.926.9-0.2-0.742.03952970.320.0300-0.38-0.3811.7
'25/11/1126.62826.427.1+0.55+2.076.41371670.820.04-60-0.06-6.0611.7
'25/11/1027.427.426.526.6-0.9-3.283.461353590.380.04-80+0.58-7.4211.7