≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5538 東明-KY (還原股價) / K線圖(日)

5538 東明-KY

日期: 09/21
成交價昨收漲跌價漲跌幅振幅開盤最高最低
35.335.45-0.15-0.42%1.41%35.335.735.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1035.67萬15671股/筆35.450.898.110.13
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)
44155.9萬341.29張/筆35.43+0.2 (+0.57%)

連續漲跌: 連2漲→跌  ( -0.15元 / -0.42%)

財報評分: 最新40分 / 平均42分

上市指數: 47718.84 (538.09 / +1.14%)

新聞及公告

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 東明-KY董事會通過2026年度第二季合併財務報告 (公告訊息 08/18 14:14)

• 東明-KY2026年第二季合併財務報告董事會預計召開日期為2026年08月18日 (公告訊息 08/10 14:10)

• 代子公司浙江東明不銹鋼制品股份有限公司公告 2026年度股東常會重要決議事項 (公告訊息 07/01 16:40)

• 東明-KY受邀參加凱基證券所舉辦之線上法人說明會 (公告訊息 06/29 16:21)

• 東明-KY除息基準日 (公告訊息 06/16 14:53)

• 2026年股東常會重要決議事項 (公告訊息 06/16 14:50)

• 代子公司TONG GROUP LIMITED公告董事會決議盈餘分配案 (公告訊息 06/11 14:54)

• 代子公司浙江東明不銹鋼制品股份有限公司公告董事會決議召開2026年度股東常會相關事宜 (公告訊息 06/11 14:53)

• 代子公司浙江東明不銹鋼制品股份有限公司公告董事會決議盈餘分配案 (公告訊息 06/11 14:52)

• 快訊／台股收盤大漲1201.66點、重返44K　台積電漲10元至2305 (ETtoday新聞雲 06/09 13:37)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5538 東明-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/21 交易資料統計

共3,116日｜股價已還原
成交價: 35.3元 (-0.15元/ -0.42%)成交張數: 10.1張成交金額: 35.7萬元
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323高
近2日新低
連2漲→跌
(-0.15元/ -0.42%)
第1080低
近42日新低
第1982高
近42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
35.3元		3日
09/17
~09/21
5日
09/15
~09/21
10日
09/08
~09/21
1個月
08/24
~09/21
3個月
06/23
~09/21
半年
03/24
~09/21
1年
'25/09/22
~09/21
2年
'24/09/23
~09/21
3年
'23/09/25
~09/21
5年
'21/09/22
~09/21
10年
'16/09/22
~09/21
15年20年今年
01/02
~09/21
起算價3535.53737.330.928.528.235.32933.915.3--29.2
漲跌價+0.25-0.2-1.7-2+4.43+6.82+7.06-0.04+6.28+1.41+20--+6.05
漲跌幅+0.71%-0.56%-4.59%-5.36%+14.3%+23.9%+25%-0.11%+21.6%+4.15%+131%--+20.7%
振幅2.14%2.82%7.57%9.52%28.5%37.6%42.4%39%47.5%82.2%251%--36.6%
成交張數84.41914111,1165,8961.06萬1.35萬2.03萬3.31萬8.96萬13.4萬--1.26萬
成交金額298萬672萬1,467萬4,083萬2.12億3.66億4.56億6.91億11.4億41.7億59.3億--4.3億
週轉率0.04%0.1%0.2%0.55%2.93%5.26%6.71%10.1%16.4%44.5%66.4%--6.27%

* 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
'26/09/2135.335.735.235.3-0.15-0.421.4110150.67-50+1-464065000
'26/09/1835.735.735.235.4+0.2+0.571.2844341.290.02+20+4+664-965000
'26/09/1735.835.83535.2+0.2+0.572.1430500.610.01-20-1-364-574000
'26/09/163535.434.835-0.05-0.141.8567411.650.02-5100-5164+479000
'26/09/1535.335.53535.1-0.4-1.131.5539271.460.01-10-2-364+175000
'26/09/1435.735.835.435.5-0.2-0.561.2655511.090.02-70-6-1364-474000
'26/09/1135.43635.435.7-0.8-2.191.7872760.950.03-80+2-664-1378000
'26/09/1036.636.836.536.5-0.2-0.540.9522240.920.01-80+1-764091000
'26/09/09373736.636.7-0.1-0.271.3626290.90.01+10+1+264-391000
'26/09/0837.637.636.636.8-0.2-0.542.4344450.990.02-7.8200-7.8264-394000
'26/09/0737.537.536.837+0.1+0.272.0328300.940.01+10+2+364-997000
'26/09/0436.637.436.636.9+0.25+0.682.32454510.02+90-4+564-4106000
'26/09/0337.23836.636.6-0.5-1.353.6379501.570.03-230+5-1864+17110000
'26/09/0237.837.836.837.2+0.1+0.272.56191910.01-50-2-764093000
'26/09/013737.236.737+0.05+0.141.3560501.20.02+100+0.91+10.964+1393000
'26/08/3136.637.336.637-0.1-0.271.7525270.930.01-500-564+380000
'26/08/2837.237.436.637.1-0.5-1.332.3982741.10.03+18.10+2+20.164+277000
'26/08/2737.837.837.437.6-0.15-0.41.0628251.130.0100+2+264.1+175000
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
'26/08/2637.637.836.937.8+0.85+2.32.57106951.120.04+730-5+6864.1-174000
'26/08/2537.837.836.736.9-0.45-1.22.95143811.770.05+270+2+2964+575000
'26/08/2437.438.336.937.4+0.05+0.133.7590631.430.03-400-464+570000
'26/08/2137.338.43737.3+0.1+0.273.76902810.320.03+270+3+3064-765000
'26/08/2036.837.336.637.2-0.1-0.271.881131031.10.04+4300+4364-1772-200
'26/08/1936.638.836.537.3+2.05+5.826.381,3088521.540.5-1120-1.91-11464-2789+222.25
'26/08/1834.635.434.635.2+0.65+1.882.461391021.360.05+310+6+3764+33116000
'26/08/1734.235.23434.6+0.6+1.763.3874651.140.03+270+2+2964+583000
'26/08/1433.83433.634+0.2+0.591.1830261.150.01+100+164-778000
'26/08/13343432.933.8+0.55+1.653.161631051.560.05+290+2+3164+285000
'26/08/1234.834.833.233.2-0.7-2.064.712501721.450.08+1400+1464+3683000
'26/08/1136.336.33434-1.45-4.16.642311501.540.08-290+3-2664-1347000
'26/08/1035.435.433.835.4004.521481381.080.05-900-964-560000
'26/08/0734.737.634.535.4+1.2+3.519.061,1243673.060.41+9600+9664+5765000
'26/08/063434.233.634.2+0.15+0.441.6257431.310.02+100-2+864+18000
'26/08/0533.53433.434+0.3+0.891.781262+80-3+56407000
'26/08/0433.23433.233.8-0.3-0.882.245460.980.02+110-4+76407000
'26/08/0333.334.133.334-0.15-0.442.34181810.01+80-5+36407000
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
'26/07/3133.834.233.434.2+0.7+2.092.3919200.950.01+50+2+76407000
'26/07/3034.834.833.533.5-0.45-1.333.8328231.220.01+50+1+66407000
'26/07/2934.634.633.234+0.25+0.744.4548510.940.02+22.500+22.564-17000
'26/07/2834.234.233.133.7-0.25-0.743.0934341.010.01+60+3+964-18000
'26/07/2734.834.833.634-0.05-0.153.5329251.160.01+220+2+2464-19000
'26/07/2434.134.632.434-0.8-2.36.6166840.790.02-50-1-663.9010000
'26/07/2334.834.834.834.8+0.2+0.580790.8+300+363.9010000
'26/07/2234.735.634.334.6-0.6-1.73.6934311.10.01-140-1-1563.9010000
'26/07/21363634.935.2+0.15+0.43318200.910.01+600+664010000
'26/07/2035.735.734.535+0.25+0.723.4569511.340.02+31.40+1+32.463.9010000
'26/07/1734.634.833.934.8+0.1+0.292.7440440.920.01+290-2+2763.9-110000
'26/07/1635.135.934.234.7-0.4-1.144.9938291.310.01+90+3+1263.9+211000
'26/07/153535.633.235.1+1.65+4.937.1781691.170.03+2000+2063.909000
'26/07/1433.933.933.233.4+0.2+0.62.1143480.90.01+180+2+2063.9-49000
'26/07/1332.233.332.233.2+0.3+0.913.3428261.080.01+20-6-463.9+113000
'26/07/0933.233.232.433+0.25+0.762.629251.160.01+70-2+563.8012000
'26/07/0833.633.632.732.7-0.65-1.952.727251.080.01-140+7-763.8012000
'26/07/0733.934.333.333.4+0.25+0.763.0266591.110.02+200+263.8-212000
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
'26/07/0632.433.432.433.1+0.7+2.162.9350331.520.02+250+2+2763.8014000
'26/07/0331.932.431.532.4+0.86+2.732.8832410.790.01+9.750-1+8.7563.8-214000
'26/07/0231.531.531.231.5+0.14+0.461.2220220.890.01-0.7500-0.7563.8016000
'26/07/0131.631.631.131.4+0.24+0.771.8416190.840.01+700+763.8016000
'26/06/3030.931.230.931.2+0.29+0.930.9311140.7600+1+163.8+116000
'26/06/293131.33030.9-0.24-0.774.4527340.780.01+10-2-163.8015000
'26/06/2630.731.230.731.1-0.38-1.211.5228271.050.01-20-3-563.8015000
'26/06/2531.931.931.331.5+0.19+0.612.1415200.75-10+2+163.8015000
'26/06/2431.531.831.131.3-0.14-0.462.2831251.240.01+60+1+763.8-115000
'26/06/233131.43131.4+0.57+1.861.5542381.110.01+290-2+2763.8+116000
'26/06/2230.931.130.830.9+0.29+0.940.941,3032356.60.42+60-2+463.8015000
'26/06/1830.830.930.630.6-0.05-0.160.9453232.310.02-100-163.8015000
'26/06/1730.83130.630.6001.0921191.110.01-30+1-263.8015000
'26/06/163131.130.530.6-0.48-1.54241391.060.01+150-1+1463.8015000
'26/06/1531.231.330.931.1+0.1+0.311.5433321.030.01+17.10+1+18.163.8-115000
'26/06/1230.53130.531+0.53+1.721.7229211.380.0100+2+263.8016000
'26/06/1130.530.53030.5+0.19+0.631.7427330.80.01+3.30+1+4.363.8016000
'26/06/1030.530.529.930.3-0.19-0.632.191421091.310.04-120-2-1463.8+216000
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
'26/06/093232.330.330.5-2.1-6.456.014913311.480.16-290-1-3063.8+114000
'26/06/0833.634.632.632.6-1-2.996.1243381.130.01-240+1-2363.8+313000
'26/06/0534.834.833.533.6-0.05-0.143.84790.78+10-1063.8010000
'26/06/0434.834.833.433.6-0.62-1.814.0426540.490.01-400-463.8-110000
'26/06/0334.234.43434.3+0.05+0.141.1233271.240.01-30+2-163.8011000
'26/06/0234.234.333.834.2-0.19-0.561.3928221.270.01+100-2+863.8-211000
'26/06/01353534.134.4+0.43+1.272.6744411.080.02+150+1+1663.8+113000
'26/05/2934.334.333.634+0.57+1.72229410.70.01+200-1+1963.8012000
'26/05/2834.234.233.133.4+0.1+0.293.1645510.890.02+1400+1463.8-212000
'26/05/2734.834.832.933.3+0.1+0.295.6153650.820.02000063.8+414000
'26/05/2633.533.532.933.2+0.29+0.871.652351.490.02+120-1+1163.8-510000
'26/05/2533.333.332.332.9+0.43+1.323.0926330.80.01+800+863.8015000
'26/05/2232.834.132.432.5-0.33-1.025.0954750.720.02-20-2-463.8-215000
'26/05/213333.332.632.8-0.05-0.152.18414110.01-50+3-263.8-917000
'26/05/203435.232.932.9-1.15-3.376.88701820.390.03-330+3.47-29.563.8-626000
'26/05/1931.635.330.934+1.91+5.9513.875930.810.03+70+3+1063.8+132000
'26/05/1833.733.731.832.1-2.53-7.315.38512220.230.02-200-3-2363.8-231000
'26/05/1533.835.532.834.6+2.25+6.938.414104031.020.15-610-0.94-61.963.8+2433000
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
'26/05/143232.43232.4+2.92+9.891.3302674.50.1-600-663.8-59000
'26/05/1330.230.229.429.5002.7640301.330.01+100+163.8-414000
'26/05/1229.729.729.429.5-0.14-0.481.1364551.170.02-60-1-763.8018000
'26/05/1129.830.129.629.6-0.14-0.481.77282810.01+20-1+163.8018000
'26/05/0830.430.429.829.8-0.33-1.112.0640450.890.01+110+2+1363.8018000
'26/05/0730.530.730.130.1-0.38-1.252.0479511.550.03+20-4-263.8018000
'26/05/0630.930.929.930.5+0.48+1.593.1868571.190.02+280+7+3563.8-218000
'26/05/0529.33029.330+0.05+0.162.3916151.07+70-1+663.8-620000
'26/05/0429.730.229.130+0.33+1.133.7134321.060.01+50+1+663.8026000
'26/04/3030.330.429.629.6-0.86-2.822.5138440.870.01-1100-1163.8026000
'26/04/29313130.130.5+0.53+1.752.8746381.210.01+90+3+1263.8-226000
'26/04/2830.330.329.230+0.05+0.163.5126211.240.01+700+763.8028000
'26/04/2729.430.329.429.9-0.48-1.572.9935251.40.01+10+7+863.8-128000
'26/04/243030.43030.4-0.19-0.621.5616151.10.01+20-2063.8029000
'26/04/2331.131.130.330.6002.512111.09+300+363.8029000
'26/04/2230.930.930.430.6-0.24-0.781.5526251.030.01+50+0.48+5.4863.8029000
'26/04/2131.131.130.630.8-0.24-0.771.5436351.020.01+150+1+1663.8029000
'26/04/2031.531.630.731.1+0.48+1.563.1338361.060.01+200+1+2163.8-129000
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
'26/04/1730.330.730.230.6+0.14+0.471.4167571.180.02+2900+2963.8-130000
'26/04/1630.330.730.230.4+0.29+0.951.7441391.050.01+240+1+2563.8-131000
'26/04/1530.330.829.830.2+0.05+0.163.4974541.370.02+280+1+2963.8-132000
'26/04/1430.430.429.630.1+0.48+1.612.5852650.80.02+220+1+2363.7-233000
'26/04/1329.229.829.229.6+0.24+0.812.2818141.290.01+700+763.7-235000
'26/04/1029.429.528.829.4+0.1+0.332.4525221.140.01+1700+1763.7037000
'26/04/0929.329.529.229.3-0.24-0.811.1316131.23+20+1+363.7037000
'26/04/0828.929.528.729.5+1.19+4.223.0449461.070.01+2800+2863.7-837000
'26/04/0728.228.628.228.3+0.19+0.681.5312111.09-20+2063.7045000
'26/04/0228.228.828.128.1+0.1+0.342.399110.82-40+2-263.7045000
'26/04/0128.828.928.128.1-0.19-0.683.0522211.050.01-180+8-1063.7045000
'26/03/3128.128.528.128.2-0.19-0.671.3436341.060.01+100-2+863.7045000
'26/03/3028.328.628.128.4-0.29-1221230.930.01-150-3-1863.7045000
'26/03/2728.728.928.628.700117131.310.01-400-463.7045000
'26/03/2629.429.528.728.7+0.24+0.842.8524260.930.01+10+1+263.7+145000
'26/03/2529.530.328.528.5+0.14+0.516.5811111-30+3063.7044000
'26/03/2428.228.328.228.3-0.14-0.50.518151.220.01-50-1-663.7044000
'26/03/2328.628.628.328.5-0.14-0.5150351.430.01-400-6-4663.7-144000
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
'26/03/2028.629.528.628.6-0.1-0.333.3331301.020.01-2700-2763.7045000
'26/03/1928.929.128.728.7-0.48-1.641.1534301.130.01-1900-1963.8045000
'26/03/1829.929.929.229.2+0.1+0.332.6324221.090.01+40+2+663.8-245000
'26/03/172929.128.929.1+0.33+1.160.8318260.70.01+600+663.8047000
'26/03/162929.128.728.8-0.29-0.991.3277681.130.02+10-1063.8047000
'26/03/1328.829.228.829.1-0.14-0.491.4745401.130.01-300-2-3263.8+147000
'26/03/122929.42929.2-0.24-0.811.6281621.310.02+10-2-163.8-946000
'26/03/1129.229.829.229.4+0.33+1.152.1317161.080.01000063.8-155000
'26/03/1030.530.529.129.1-0.14-0.494.7452391.330.02-70-1-863.8-156000
'26/03/0928.829.528.829.2-1.48-4.822.3369541.280.02-250-8-3363.8+357000
'26/03/0630.63130.630.7-0.24-0.771.2326211.240.01-500-563.8+454000
'26/03/0531.131.130.831-0.1-0.310.9242311.360.01+70-4+363.8-150000
'26/03/0430.831.130.431.1-0.1-0.311.9974501.480.02-220+3-1963.8-651000
'26/03/0330.831.730.831.2-0.38-1.212.7353421.260.02-110+1-1063.8057000
'26/03/0231.931.931.231.5-0.38-1.22.465491.330.02+150+2+1763.8-257000
'26/02/263232.231.631.9+0.05+0.151.6567601.120.02+38.100+38.163.8-559000
'26/02/2531323131.9+0.86+2.773.0869870.80.02+350-2+3363.8-664000
'26/02/2430.331.330.231003.2458471.230.02+2400+2463.8070000
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
'26/02/2330.53130.231+1.1+3.672.5661591.040.02+400+1+4163.7+270000
'26/02/1129.33029.229.9+0.57+1.952.9351461.110.02+280+3+3163.7068000
'26/02/1029.229.629.229.3+0.14+0.491.4775541.380.02+300+3+3363.7+168000
'26/02/0928.929.228.729.2+0.38+1.331.8272471.540.02+800+863.7+267000
'26/02/06303028.628.8-0.24-0.824.77104941.10.03-26.600-26.663.7+565000
'26/02/0529.629.728.929.1-0.62-2.092.7445431.050.01-400-463.7060000
'26/02/0430.130.129.629.7+0.05+0.161.6141351.180.0100+1+163.7+160000
'26/02/0329.630.229.629.6002.118210.860.01-20+2063.7+259000
'26/02/0230.430.429.629.6-1.05-3.432.4938361.060.01-60-1-763.7-157000
'26/01/30313130.430.7+0.43+1.421.934261.310.01+400+463.7058000
'26/01/2930.93130.230.2-0.33-1.092.6656570.980.02+200+263.7-358000
'26/01/2831.331.330.230.6-0.72-2.293.6667551.220.02+600+663.7061000
'26/01/2731.731.730.631.3+0.67+2.183.749120.75+200+263.7061000
'26/01/2631.731.730.630.6-0.05-0.163.4317290.590.01+10+0.4+1.463.7-461000
'26/01/2330.530.730.330.7-0.05-0.161.2418210.860.01+200+263.7+165000
'26/01/2230.730.930.730.7-0.14-0.460.6220210.950.01-70-1-863.7-164000
'26/01/2131.231.230.830.9-0.29-0.921.23343410.01-1300-1363.7065000
'26/01/2031.331.330.931.2-0.19-0.611.3716141.150.01-600-663.7065000
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
'26/01/1931.131.931.131.3-0.24-0.762.5734341.010.0100-4-463.7065000
'26/01/16323231.331.6-0.24-0.751.95580.61-100-163.7-165000
'26/01/1531.731.931.731.8+0.1+0.30.623181.260.01+30+0.06+3.0663.7066000
'26/01/1432.432.431.731.7-0.05-0.152.2618131.390.01+300+363.7-166000
'26/01/1332.232.231.731.8+0.05+0.151.516110.55+100+163.7-167000
'26/01/1231.43231.431.7+0.29+0.911.8233301.110.01000063.7068000
'26/01/093131.63131.4+0.14+0.461.9830460.650.01+10-1063.7068000
'26/01/0831.131.330.931.3+0.43+1.391.3939281.390.01000063.7068000
'26/01/0730.33130.230.9+0.53+1.732.5256451.250.02000063.7+168000
'26/01/0629.830.429.830.3+0.53+1.761.9222260.850.01-300-363.7067000
'26/01/0529.429.929.429.8+0.29+0.971.6210160.6+400+463.7067000
'26/01/0229.629.629.229.5+0.29+0.981.6324221.090.01+200+263.7-167000
'25/12/3129.329.528.829.2+0.33+1.162.4841261.580.01-300-363.7+168000
'25/12/3028.728.928.728.9+0.14+0.50.839160.58+200+263.7067000
'25/12/2928.428.828.428.8+0.38+1.351.5237201.850.01+70+1+863.7067000
'25/12/2628.428.428.428.40003047.50.01-2600-2663.7067000
'25/12/2428.228.428.228.4+0.14+0.510.5133163.7067000
'25/12/2328.228.328.228.2-0.05-0.170.1741142.930.01-370-1-3863.7067000
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
'25/12/2228.228.528.128.3-0.33-1.171.511101.1-50+2-363.7067000
'25/12/1928.628.728.628.6+0.14+0.50.3417131.310.01-10+1063.7067000
'25/12/1827.528.527.528.5+0.76+2.763.4547182.610.01-350+1-3463.7067000
'25/12/1727.728.127.727.7001.5523112.090.01-180+1-1763.8067000
'25/12/1627.328.227.327.7-0.05-0.173.113131.01-90+1-863.8067000
'25/12/1527.628.227.627.8-0.33-1.192.21560.84-40+1-363.8067000
'25/12/1228.728.727.828.1003.06301030.01-2200-2263.8067000
'25/12/1128.128.128.128.1-0.24-0.840450.8163.8-167000
'25/12/1028.428.428.328.3+0.29+1.020.34741.7900+2+263.8068000
'25/12/0928.128.328.128.1-0.53-1.84153124.420.02-3700-3763.8068000
'25/12/0828.328.628.328.6+0.29+1.011.181081.2300+4+463.8068000
'25/12/0528.328.328.328.3000360.54+100+163.8068000
'25/12/0428.328.328.328.3000240.5463.8068000
'25/12/0328.328.328.328.3+0.19+0.680.1722100+2+263.8068000
'25/12/0228.128.128.128.1+0.14+0.510120.5800+1+163.8068000
'25/12/0127.92827.928+0.1+0.340.34942.2563.8068000
'25/11/2827.727.927.727.9+0.05+0.170.521042.5-100-163.8068000
'25/11/2727.927.927.827.8-0.1-0.340.3422163.8068000
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
'25/11/2627.92827.927.9000.34881-10+1063.8068000
'25/11/2527.827.927.827.9-0.05-0.170.515110.47000063.8068000
'25/11/2427.82827.828+0.19+0.690.5228151.870.01+40+4+863.8068000
'25/11/2127.827.827.727.8+0.19+0.690.5218111.60.01+1.6200+1.6263.8068000
'25/11/2027.627.627.627.60000063.8068000
'25/11/1927.227.627.227.6+0.38+1.411.23221+100+163.8068000
'25/11/1827.127.727.127.2-0.19-0.72.0910101-10-3-463.8+168000
'25/11/1727.727.727.427.4-0.29-1.041.04570.74+0.160-2-1.8463.8067000
'25/11/1427.527.727.527.7-0.05-0.170.86880.96-300-363.8067000
'25/11/1327.727.727.727.7+0.05+0.170580.5863.8067000
'25/11/1227.727.727.727.7+0.38+1.4022163.8067000
'25/11/1127.327.327.327.3-0.43-1.550130.3400-1-163.8067000
'25/11/1027.727.727.727.7-0.05-0.170111+100+163.8067000
'25/11/0727.827.827.827.8-0.05-0.170230.5263.8067000
'25/11/0627.127.827.127.8+0.67+2.462.46450.8+20+1+363.8-167000
'25/11/0526.927.126.827.1+0.14+0.531.4230251.20.01-80-1-963.8068000
'25/11/0427.227.22727-0.19-0.70.7751.4-300-363.8068000
'25/11/0327.227.227.227.2+0.05+0.180130.3563.8068000
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
'25/10/3127.127.127.127.1+0.05+0.1801081.25-100-163.8068000
'25/10/3027.127.127.127.1-0.14-0.530.185100.51-500-563.8068000
'25/10/2928.128.127.227.2-0.1-0.353.1511140.81-10+5+463.8068000
'25/10/2827.227.627.227.3-0.38-1.381.381010163.8068000
'25/10/2727.928.126.927.7-0.05-0.174.322270.80.01-30+2-163.8+168000
'25/10/2328.128.127.827.8-0.33-1.191.19230.67-100-163.8067000
'25/10/2227.728.127.728.1+0.86+3.161.4881-200-263.8-167000
'25/10/2127.227.327.127.2000.716121.34-200-263.8+168000
'25/10/2027.127.22727.2-0.05-0.180.71591.68-100-163.8067000
'25/10/1727.827.827.327.3-0.48-1.721.7217220.790.01-20+1-163.8067000
'25/10/1627.528.227.527.8+0.29+1.042.616130.49-1.40+1-0.463.8067000
'25/10/1527.827.827.527.5-0.48-1.711.221191.090.01-8.7300-8.7363.8067000
'25/10/1428.128.12828-0.19-0.680.6840152.670.01-300-363.8-2967000
'25/10/1328.228.228.128.1+0.43+1.550.34331+200+263.8096000
'25/10/0927.727.727.727.700051563.8096000
'25/10/0827.827.927.727.7000.6932132.460.01-600-663.8096000
'25/10/0727.827.827.627.7-0.33-1.190.681972.710.01000063.8096000
'25/10/0328.128.228.128.1-0.1-0.340.511181.38+100+163.8096000
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
'25/10/0227.828.127.628.1+0.48+1.731.919191.010.01+200+263.8096000
'25/10/0127.627.827.627.7+0.05+0.170.87991+100+163.8096000
'25/09/3027.527.727.527.6+0.19+0.70.8777163.8096000
'25/09/2627.327.627.327.4-0.29-1.031.0320161.250.01-400-463.8096000
'25/09/2527.727.727.727.7+0.29+1.050102563.8096000
'25/09/2427.527.62727.4-0.48-1.712.2315121.2563.8+196000
'25/09/2328.128.127.927.9-0.05-0.170.511191.22-200-263.8095000