≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6890 來億-KY (還原股價) / K線圖(日)

6890 來億-KY

日期: 09/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
148.5146+2.5+1.71%1.71%146.5149146.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1392,051萬191729股/筆147.41.5914.24-0.46
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)
1952,865萬352555張/筆146.8-3 (-2.01%)

連續漲跌: 首日上漲  ( +2.5元 / +1.71%)

財報評分: 最新51分 / 平均54分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 代子公司億宥責任有限公司公告自地委建興建廠房之相關訊息 (公告訊息 09/09 15:41)

• 來億-KY受邀參加元大證券辦理之2026年第三季投資論壇 (公告訊息 08/28 14:18)

• 來億-KY受邀參加Bofa舉辦之線上法人說明會 (公告訊息 08/28 14:18)

• 製鞋廠來億-KY上半年淨利年減36.3% 每股純益4.53元 (Anue鉅亨 08/25 18:59)

• 代子公司盛豐股份有限公司依「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 08/25 15:15)

• 代子公司來億興業有限公司(薩摩亞)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 08/25 15:14)

• 來億-KY及子公司依「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二款及第三款規定公告 (公告訊息 08/25 15:13)

• 來億-KY及子公司依「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一款規定公告 (公告訊息 08/25 15:11)

• 來億-KY2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/25 15:10)

• 來億-KY董事會重要決議 (公告訊息 08/25 14:02)

• 來億-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/17 15:24)

• 台股收漲428點！台積電漲30元至2370　成交量刷520以來最低 (ETtoday新聞雲 06/29 13:38)

• 來億-KY國內第二次無擔保轉換公司債轉換價格調整 (公告訊息 06/26 14:26)

• 來億-KY國內第一次無擔保轉換公司債轉換價格調整 (公告訊息 06/26 14:25)

• 來億-KY調整現金股利配息率 (公告訊息 06/25 14:21)

• 來億-KY現金股利除息基準日及國內第一次、第二次無擔保轉換公司債停止轉換期間相關事宜 (公告訊息 06/16 15:23)

• 來億-KY2026年股東常會重要決議事項 (公告訊息 06/16 15:23)

• 台股收漲1227點史上第8大　台積電漲65元至今日最高2375 (ETtoday新聞雲 06/15 13:36)

• 快訊／台股收盤大漲1019.58點　台積電漲60元至2310 (ETtoday新聞雲 06/12 13:34)

• 台股5檔「抓去關」新名單　尚茂明起延長處置到6／26 (ETtoday新聞雲 06/11 18:19)

• 4檔「抓去關」新名單　妖股尚茂25分鐘撮合 (ETtoday新聞雲 06/08 18:13)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6890 來億-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共556日｜股價已還原
成交價: 148.5元 (+2.5元/ +1.71%)成交張數: 139張成交金額: 2,051萬元
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12低
近2日新高
首日上漲
(+2.5元/ +1.71%)
第12低
近14日新低
第550高
近20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
148.5元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年5年10年15年20年今年
01/02
~09/22
起算價148148162159228159213369-----240
漲跌價+10-13.5-10.5-79.1-10.7-64.8-221------91.1
漲跌幅+0.68%0%-8.33%-6.6%-34.8%-6.75%-30.4%-59.8%------38%
振幅2.71%3.37%8.95%24.2%42%86.2%71.1%98.4%-----57.3%
成交張數5619702,3576,3102.44萬9.17萬22.3萬54.3萬-----13.2萬
成交金額8,273萬1.43億3.55億10.3億44.5億183億502億1,591億-----266億
週轉率0.22%0.39%0.95%2.53%9.79%36.8%89.5%218%-----52.9%

* 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
'26/09/22146149146148+2.5+1.711.711391910.730.21-590-2.05-6185.9+248910535.95
'26/09/21150150146146-3-2.012.681953520.550.29-1100+2.77-10785.9+18670536.11
'26/09/18148150147149+1.5+1.021.692262290.990.34-1060+13.1-92.585.9+148660536.12
'26/09/17146150146148+1.5+1.033.082032690.760.3-20.40+1.3-19.186-458520536.22
'26/09/16149150146146-2.5-1.683.032063330.620.3-79-5-6.85-90.986-238970535.91
'26/09/15148150147148+1+0.681.691572020.780.23-0.53-38+2.59-35.986+29200535.76
'26/09/14148148146148-2.5-1.671.332433750.650.36-94.90+0.43-94.586-49180535.77
'26/09/11150152148150-4-2.62.62844380.650.43-1140+5.47-10886+5922-2535.75
'26/09/10156156154154-3-1.911.271923040.630.3-85.60+8.32-77.286.1+69170556
'26/09/09160160155157-5-3.093.095116140.830.8-3250+0.12-32586.1+37911+53556.04
'26/09/08166166160162-4-2.413.313284290.760.53-1650-2.75-16886.2+23874020.23
'26/09/07170170166166-3.5-2.062.652663520.750.44-127-1+7.66-12186.2+37851020.24
'26/09/04184184170170+0.5+0.38.585259620.550.93+17.90-1.22+16.786.3+24814020.25
'26/09/03168173166169+2.5+1.53.93136430.490.53+330-0.96+3286.2-5790020.25
'26/09/02168169166166-1.5-0.892.081292080.620.22-41.50+5.47-36.186.2-6795020.25
'26/09/01166172166168+1+0.63.291712340.730.29-20.1+20-4.31-4.4186.3-18801020.25
'26/08/31168168166167-2-1.181.781291780.730.22-25.50-1.52-2786.3-4819-120.24
'26/08/28174174167169-4.5-2.594.032394010.60.4-1010-0.26-10186.3+8823030.36
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
'26/08/27177183173174-1.5-0.865.716516261.041.15+1930+0.49+19486.4-175815+130.37
'26/08/26168175168175+15.5+9.724.081,0129771.041.76+2140+0.44+21486.3+165990+220.2
'26/08/25161161159160-4-2.451.22941830.510.15-40.70-2.03-42.786.2+9825000
'26/08/24159164158164+4.5+2.833.14961490.640.16+21.80+0.17+2286.2-3816000
'26/08/21162162158159-5-3.052.133734070.920.59-1570-2.38-15986.2+15819-200
'26/08/20163166163164+3.5+2.181.871641860.880.27+54.80-1.57+53.386.3-19804020.25
'26/08/19160165158160004.363273380.970.53-87.3-3+0.24-90.186.30823+220.24
'26/08/18162163159160-2-1.232.462733510.780.44-1040-3.44-10786.3+6823000
'26/08/17168168162162-6-3.563.563204670.690.53-1120-69.5-18286.4+32817-100
'26/08/14180180168168-9-5.076.764406380.690.76-1950+0.38-19586.4+22785010.13
'26/08/13180180176178-2-1.111.951922500.770.34-3.380+2.41-0.9686.5-6763010.13
'26/08/12174182174180+5+2.874.32263150.720.4+84.30+0.56+84.986.5-14769010.13
'26/08/11174177172174002.581061790.590.18-3.95-1.51-0.35-5.8286.4+1783010.13
'26/08/10176176172174+1.5+0.872.02811400.580.14+40.20-2.83+37.486.4-14782010.13
'26/08/07170177170173+2.5+1.474.111922700.710.34+52.70+4.09+56.886.4-2796010.13
'26/08/06169172167170-1-0.582.621722150.80.29-25.90-5.7-31.686.4+16798-1010.13
'26/08/05165172164172+8+4.894.892773490.790.47+1470-3.26+14386.4-217820111.41
'26/08/04163166160164-2.5-1.513.313634540.80.59+103-70-17.8+14.986.4-5803+9111.37
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
'26/08/03167171166166-2-1.192.982994180.710.5+0.92-68-21.7-88.886.3+6808020.25
'26/07/31173175168168004.172833260.870.48-21.1+2+18.7-0.4386.3+15802020.25
'26/07/30176176166168-8-4.555.974335120.840.73-99+62+11.3-25.786.3+4787020.25
'26/07/29176180168176+3+1.736.6566666911.16+187+2+71.7+26186.3+4783020.26
'26/07/28176176169173-2.5-1.423.73203920.820.55+83.40-6.37+77.186.2-30779020.26
'26/07/27175184172176+3+1.746.385706660.861.01+1790+5.49+18486.2-43809020.25
'26/07/24169174168172+3.5+2.073.251982350.840.34+32.8+2-1.16+33.686.1+11852+120.23
'26/07/23173173169169-2-1.172.341171720.680.2+22.20-0.44+21.886.1-2841-110.12
'26/07/22176177171171-6-3.393.392584210.610.45-93.5+2-12.4-10486.1+23843-120.24
'26/07/21174177168177+6+3.514.972403130.770.41-45+10-7.94-42.986.1+13820+230.37
'26/07/20175176168171-2-1.165.23093660.840.53+44.30+12.6+56.986.1-55807-110.12
'26/07/17170177168173+0.5+0.295.226886691.031.18+2900-2.17+28886.1-10862-320.23
'26/07/16178178172172-3.5-1.993.984324880.880.75+18.40+0.6+1986-10872+150.57
'26/07/15182182174176-2-1.124.784136670.620.73+15.7+21-22.4+14.286+38882-140.45
'26/07/14182186178178-3.5-1.934.684495770.780.81+170+12-7.52+17486-38844-2250.59
'26/07/13199202178182-15.5-7.8712.21,0391,5180.681.9+108+91-23.6+17585.9+13882+27273.06
'26/07/09192202189197+4.78+2.496.475956810.871.22-7.65+4+1.78-1.8785.9-4869000
'26/07/08208208192192-12.9-6.297.694345570.780.9+4.24+4.16-67.3-58.985.9+10873000
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
'26/07/07200209198205+1.91+0.945.185716780.841.22-15.8-8+0.31-23.585.9-18863-1000
'26/07/06209223198203+0.48+0.2412.31,0431,1180.932.27-65.7+3-9.49-72.286-94881+1101.14
'26/07/03184203183203+18.2+9.8410.67129970.711.46+2460+0.17+24686-10975+790.92
'26/07/02195195185185-12-6.085.116139050.681.2-3330+3.1-33085.9+29985-720.2
'26/07/01188201185197+8.13+4.318.389061,0830.841.84-49.2-8+40.6-16.586+8956+190.94
'26/06/30186193182188-4.3-2.235.469071,2290.741.77-39.7+100-35.8+24.686+31948-1580.84
'26/06/29206219193193-21-9.8412.11,1893,5200.342.51+9.470-31.5-22.186.1+17917-21232.51
'26/06/26234237214214-23.4-9.889.884515280.851.03-144+110-11.3-45.386.1-24900-18444.89
'26/06/25241241231237+7.17+3.124.371982860.690.49-350-3.15-38.186.1+49240626.71
'26/06/24229230229230+2.39+1.050.632683520.760.64+340-5.5+28.586.1+7920-18626.74
'26/06/23225228218228+7.17+3.254.343825170.740.89+77.50-22.8+54.786.1-28913-6808.76
'26/06/22231231218220-7.17-3.155.462634340.610.61-81.10+4.5-76.686.1-36941-45869.14
'26/06/18225228222228+9.56+4.392.413924750.830.93+570-5.35+51.786.1-6977-3213113.4
'26/06/17216220215218+0.48+0.222.22273820.590.52-130-24.1-37.186.1-13984-11016316.6
'26/06/16212227210218-2.87-1.37.596809830.691.54+640-54.6+9.4286.1-8997-22827327.4
'26/06/15239239220220-24.4-9.967.625616360.881.31+1280-15+11386.1-381,005-15050149.9
'26/06/12267267245245-26.8-9.868.13455700.610.9+730-14.1+58.986.1-91,043-2965162.4
'26/06/11269272262272+3.83+1.433.571,8821,8151.045.27-204+1,450+14+1,26086.1-2261,052+1468064.6
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
'26/06/10261273258268+5.74+2.195.662,7802,8340.987.82-167+1,794+20+1,64786.2-3871,278+27666652.1
'26/06/09237262232262+23.4+9.8212.42,7632,8920.967.32-98.1+1,526-26.3+1,40286.3-711,665+17139023.4
'26/06/08213244213239+6.7+2.8913.45,5146,2800.8813.4-798+1,660+16.9+87986.3+1981,736+3921912.6
'26/06/05221238220232+10.5+4.757.999,8718,2451.223.8-1,061+3,109+42.1+2,09086.6-2381,538+9318011.7
'26/06/04199221198221+20.1+9.9811.45,8256,8540.8513.1-743+1,890+25.7+1,17287.1-2231,776+67874.9
'26/06/03192201189201+18.2+9.926.534,2465,3620.798.75-570+1,014+97.9+54287.3-1911,999+17201
'26/06/02170183168183+16.3+9.749.172,4863,7050.674.67-119+648+29+55887.6+932,190+130.14
'26/06/01162169162167+6.7+4.184.789319870.941.6+85.8+85+35.1+20687.6+202,097020.1
'26/05/29164164160160-1.91-1.182.365105540.920.86+5.99-1+3.94+8.9387.602,077020.1
'26/05/28164165160162-0.96-0.593.235816180.940.98+75.70-0.83+74.887.6-72,077-120.1
'26/05/27164165161163+1.43+0.892.663864580.840.66+37.90+7+44.987.6-162,084030.14
'26/05/26163165161162-0.48-0.292.953804820.790.65-7.220+5.3-1.9287.6-292,100+130.14
'26/05/25164164160162+0.48+0.32.374435510.80.75+70.90+4.17+75.187.6-12,129020.09
'26/05/22160162159162+2.87+1.811.813444230.810.58+97.60-2.21+95.387.6-22,130020.09
'26/05/21162163159159+0.48+0.32.424154530.920.7+57.20-6.73+50.587.502,132020.09
'26/05/20160166157158-1.43-0.95.997828150.961.32-1230+1.86-12187.5-92,132-220.09
'26/05/19157170157160+2.87+1.838.231,1701,7050.692.01+70.40-1.04+69.487.5+402,141040.19
'26/05/18159162157157-1.43-0.913.324545370.850.75-76.70-0.44-77.187.5+152,101-140.19
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
'26/05/15155161154158+3.83+2.484.334725200.910.78+1610+11.7+17387.5-112,086+350.24
'26/05/14156160154154-1.91-1.223.673424030.850.56+4.90-4.58+0.3287.4-122,097-320.1
'26/05/13163163155156-4.78-2.974.454115150.80.68-520-0.06-52.187.4-272,109-1050.24
'26/05/12155164155161+7.17+4.665.598851,0820.821.49+2740-32.2+24287.5+192,136+8150.7
'26/05/11146156146154+6.7+4.556.825516980.790.88+2470+0.48+24887.4-122,117-670.33
'26/05/08148151143147-0.48-0.324.857477970.941.15-90.70+0.37-90.387.3+162,129-1130.61
'26/05/07141150136148-0.48-0.329.681,3531,3670.992.03-4.70-5.86-10.687.4+132,113+14140.66
'26/05/06153153147148-2.87-1.93.85317370.720.83-1530+10.8-14287.4+162,100-200
'26/05/05149153149151+0.96+0.642.552713920.690.43-320+3.81-28.287.4+42,084+120.1
'26/05/04151153148150+0.48+0.323.192984700.630.47-5.770+16.4+10.687.4+72,080010.05
'26/04/30151154149150-0.48-0.323.183454540.760.54+310+3.3+34.387.4-252,073+110.05
'26/04/29153153148150-2.39-1.573.133045030.60.48-700-0.96-7187.4+282,098000
'26/04/28149155148153+3.83+2.574.823304840.680.52+390-7.98+3187.402,070000
'26/04/27152152147149-3.35-2.23.464055810.70.63-63.50+2.33-61.287.4+312,070000
'26/04/24159160150152-4.3-2.756.124616460.710.74-1340-1.4-13587.4-12,039000
'26/04/23163163156156-5.74-3.544.426017670.780.99+950-39.3+55.787.5+52,040-600
'26/04/22162163159162002.364915580.880.83+29.50+2.49+3287.4+42,035060.29
'26/04/21165165160162+1.43+0.893.275795691.020.98+700+4.81+74.887.4-172,031+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
'26/04/20168170156161-7.17-4.278.262,1651,9421.113.64+2750-1.47+27387.4-772,048-1050.24
'26/04/17165176165168+3.35+2.036.981,4731,6820.882.62+1480-9.69+13887.2-1332,125+8150.71
'26/04/16154165152165+14.8+9.98.631,3221,7430.762.23+216-1+26.4+24187.1+1482,258+770.31
'26/04/15146153146150+3.35+2.294.587918640.921.24+26.60+4.98+31.687-232,110000
'26/04/14145149145146+1.91+1.322.655566540.850.85+92.70-7.15+85.687-12,133000
'26/04/13143146143144-0.48-0.332.314536460.70.68-30.80+8-22.887-162,134000
'26/04/10146147144145+0.96+0.661.994916600.740.75+1900-2+18887-172,150-1100
'26/04/09153154143144-8.61-5.646.91,0381,5810.661.59-4250+12.6-41286.9+392,167-12110.51
'26/04/08155156151153+1.91+1.273.175496980.790.88-19.80+14.1-5.6887-132,125-9231.08
'26/04/07161161151151-10-6.256.556781,7040.41.09-3100+2-30887+322,138-4321.5
'26/04/02161165158161+0.48+0.34.486741,0670.631.13+31.70-2+29.787.1-32,106-21361.71
'26/04/01157162156160+6.7+4.364.054065550.730.68+1830-13+17087.1-312,109+12572.7
'26/03/31151155150154+2.39+1.583.163865310.730.62+1950-2.9+19287.1-552,140-5452.1
'26/03/30154154150151-7.17-4.533.027451,0770.691.18-269+1-11.1-27987-182,195-4502.28
'26/03/27156159154158002.722633480.760.43+44.50-0.37+44.287.1-432,213-2542.44
'26/03/26157162157158+0.96+0.613.045386120.880.9+1350+2.75+13887-92,256+20562.48
'26/03/25163163156157-1.91-1.24.27321,0490.71.21-2170+8.26-20987-212,265-1361.59
'26/03/24175176159159-14.3-8.269.641,2522,1540.582.15-635-14+1.45-64887.3+612,2860371.62
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
'26/03/23161180161174+8.61+5.2211.61,7342,3860.733.15+3280-14.1+31487.3+12,225+1371.66
'26/03/20163167162165+0.96+0.583.51,0698221.31.85+259+2.15-3.06+25887.2-172,224+2361.62
'26/03/19165165158164-2.39-1.444.028791,0830.811.48-48.20+2.94-45.387.2+112,241-1341.52
'26/03/18166170164166-0.48-0.293.728118230.991.41+80.9-1+8.17+88.187.2-22,230-3351.57
'26/03/17165167160167+2.39+1.454.079151,2560.731.55+2040+10.4+21487.2+302,232-5381.7
'26/03/16154165154165+9.09+5.857.089341,0690.871.56+3060-206+99.587.1-122,202-10431.95
'26/03/13152157149155+2.39+1.5656087580.80.98+1580-16.1+14287.1-92,214-9532.39
'26/03/12155155152153-3.35-2.142.457971,1140.721.28-30.80+2.93-27.987+152,223-33622.79
'26/03/11156161154156-7.65-4.664.081,1511,5580.741.89-2390+5.83-23387+102,208+40954.3
'26/03/10165166162164+1.91+1.182.954115660.730.7-12.90-0.69-13.687.1-442,198+10552.5
'26/03/09162165158162-8.13-4.784.218101,0970.741.37+85.80+1.89+87.787.2-1302,242-3452.01
'26/03/06174176170170-2.87-1.663.317341,0330.711.32-1920+26.5-16587.2+142,372-5482.02
'26/03/05174177173173-0.48-0.282.28809420.931.6+51.20-18.4+32.787.3-1292,358+9532.25
'26/03/04179179170174-8.13-4.4751,0361,3350.781.87+239-2-10.9+22687.2-1412,487-1441.77
'26/03/03187188181182-5.26-2.813.849031,2450.721.73-32.7-2+53.3+18.587.1+82,628-1451.71
'26/03/02187192187187-7.17-3.692.716521,0120.641.28-1540-0.86-15587.1+192,620-7461.76
'26/02/26191194189194+5.26+2.782.784225940.710.85+1920+2.3+19487.2-352,601+4532.04
'26/02/25196196186189-4.3-2.235.459671,5570.621.91-11.8-198-54.8-26587.1+502,6360491.86
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
'26/02/24202202193193-7.65-3.814.526741,1790.571.37-346-1+19.3-32887.1+422,586-4491.89
'26/02/23192203189201+10.5+5.537.299891,2190.812.04+2500+19.1+26987.2-82,544+2532.08
'26/02/11194194183190-9.56-4.785.51,9832,8230.73.91+228-3-7.77+21887.2-3542,554-4512
'26/02/10200201197200001.914037320.550.84+14.8-3+2.51+14.387.1-142,908-5551.89
'26/02/09200201194200+2.87+1.463.47871,2280.641.62-128-4-7.02-13987.1-782,922+4602.05
'26/02/06206206197197-8.61-4.194.421,1121,4850.752.31-138-3-42-18387.2-2203,000+1561.87
'26/02/05209216205206-2.87-1.385.287911,1550.691.74-115-2+10.1-10787.2-263,220-6551.71
'26/02/04202209202209+2.87+1.43.026618330.791.42-8.13-3-16.2-27.387.3-123,246+7611.88
'26/02/03218220205206-10-4.666.651,3762,0670.673.01-282-39+3.83-31787.3-4213,258-3541.66
'26/02/02219227215216+0.48+0.225.338911,3890.642.05-1330-12.6-14687.3+1143,679-2571.55
'26/01/30226229214215-6.22-2.816.71,0221,2920.792.34-2080-3.76-21287.4-283,565-1591.65
'26/01/29226227220221-2.87-1.282.775538510.651.29-1220+22-99.987.5-83,593-1601.67
'26/01/28235235223224-7.17-3.14.961,0511,6010.662.48-431-208-15-65487.4+613,601-1611.69
'26/01/27231237229231+3.83+1.683.576548160.81.59+1700-25.1+14587.6-993,540+2621.75
'26/01/26229231223228-0.96-0.423.353875520.70.92+72-20-6.74+45.387.5-43,639+1601.65
'26/01/23235237228229-5.26-2.253.893715100.730.89-183-18-10.6-21287.5+253,643-3591.62
'26/01/22231234230234+6.7+2.951.892983970.750.72+138-18-2+11887.6-43,618+1621.71
'26/01/21233233227227-5.26-2.262.675561,2000.461.33+240-4.31+19.787.5-923,622-3611.68
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
'26/01/20230239229232+3.83+1.674.63609360.380.88+90-3.57+5.4387.5+183,714+2641.72
'26/01/19234234229229-5.74-2.452.245418300.651.31-22.10-12.6-34.787.5+183,696-1621.68
'26/01/16241241234234-3.35-1.412.823046120.50.75-73.20-9.3-82.587.5-163,678-2631.71
'26/01/15245245235238-6.22-2.554.125978820.681.49-76.8-100-11.1-18887.6-433,694-9651.76
'26/01/14244247240244+2.87+1.192.984859390.521.23+17.2+61+21.1+99.387.6-173,737+2741.98
'26/01/13249249239241-3.35-1.374.119369940.942.38-1380-5.43-14387.6+1363,754-4721.92
'26/01/12242250237244+4.78+25.199081,1310.82.33+51.9+20+16.4+88.387.7-1023,618-4762.1
'26/01/09232242232240+9.09+3.944.368111,0430.782.02+1440+45.4+19087.6-73,720+7802.15
'26/01/08229233229231+1.91+0.841.8851351211.24+53-21-6.01+2687.6-623,727+6731.96
'26/01/07227231225229+3.83+1.72.554785690.841.14+106-21+29.1+11487.6+33,789+5671.77
'26/01/06225230223225+0.96+0.432.996371,0060.631.5+2.76-162-4.38-16487.5+193,786-5621.64
'26/01/05240241220224-15.8-6.598.581,8322,8290.654.35+131-378-22.8-27087.5+443,767-11671.78
'26/01/02241244240240001.83565070.70.9+62-15-0.6+46.487.5+673,723+1782.1
'25/12/31239242238240001.65465760.951.37+118-212+42-5287.4-23,656-3772.11
'25/12/30242242238240-3.35-1.381.774135710.721.03+123-72-1.79+49.587.4-363,658+2802.19
'25/12/29246247242243-0.96-0.392.164075530.741.04-35.7-2+6.21-31.587.4+193,694-4782.11
'25/12/26246251244244+1.91+0.792.777026921.021.81+35.50+2.85+38.487.4+833,6750822.23
'25/12/24246248240242-3.83-1.563.115007860.641.27-28-11-4.95-43.987.4-393,592-24822.28
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
'25/12/23249252245246-2.39-0.962.76068180.741.57-216-4-3.74-22387.4+1083,631+131062.92
'25/12/22247256244248+5.26+2.175.121,3681,4210.963.57-2650-47.7-31287.4+1673,523+5932.64
'25/12/19234245234243+10+4.314.721,2341,5200.813.12-556+311+33.5-21187.5+303,356+10882.62
'25/12/18232237230233+0.48+0.213.096127590.811.5-2130+30.9-18387.8+413,326+3782.35
'25/12/17239239232232-3.35-1.422.845589930.561.38-1840-88.5-27387.8+453,285-3752.28
'25/12/16243245234236-10-4.094.471,8201,9350.944.53+399-84-24.4+29187.9-4463,240-98782.41
'25/12/15252254246246-6.22-2.473.237691,0580.732-24.10-99.8-12487.8-973,686-261764.77
'25/12/12259259250252-3.35-1.313.751,0941,8620.592.9+47.50-48.7-1.2287.8-813,783-312025.34
'25/12/11262262254255-6.7-2.553.11,3152,6730.493.53-34.9-2-34.2-71.187.7+1343,864-102336.03
'25/12/10266266259262-4.3-1.622.691,3351,9480.693.65+1240-54+69.987.8-1893,730+12436.51
'25/12/09270270264266-3.35-1.242.31,6283,4010.484.53+1.52-3-40-41.587.7-1853,919+12426.18
'25/12/08271275266270-0.96-0.353.181,4064,3400.323.98+164-138-4.61+21.487.7-1824,104-412415.87
'25/12/05275275268271-3.35-1.222.441,4825,4660.274.2-168-150-45.4-36387.6+174,286+612826.58
'25/12/04273277265274+5.74+2.144.462,4627,7570.327+24.8-160+17.3-11887.7+2414,269+1052215.18
'25/12/03274280267268-5.26-1.924.552,63313,8110.197.5+174+169-59+28487.7-6524,028-91162.88
'25/12/02276287273274-1.91-0.695.383,99821,3900.1911.7-412+10+72.6-33087.6+3704,680+201252.67
'25/12/01262282259275+15.8+6.088.664,09711,5280.3611.7+273-55+60.6+27987.8+3924,310+721052.44
'25/11/28268275256260-8.61-3.216.952,78117,9110.167.64+103-167-45.8-10987.7-1503,918-30330.84
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
'25/11/27275275268268-8.13-2.942.771,93513,7390.145.47-352+2+7.26-34287.6+64,068-23631.55
'25/11/26271281264276+7.65+2.856.413,30014,8540.229.46-440+55+97.5-28887.8+3174,062+8862.12
'25/11/25269271262269-1.43-0.533.542,87115,4690.197.97+217+23-30.6+20987.9-273,745-16782.08
'25/11/24263274251270+17.7+7.019.288,01624,1580.3322.1-461+287+91.1-82.687.9+7143,772+47942.49
'25/11/21231253228253+23+1010.65,0585,5980.912.9+1,017+220+102+1,33988.1+2813,058+42471.54
'25/11/20235235226230-2.87-1.233.917863,0120.261.89-287+30+50.2-20787.7+472,777-350.18
'25/11/19221237219232+12.9+5.888.281,6582,3900.694.01+208+4-47.3+16587.8+232,730+180.29
'25/11/18228228219220-11-4.773.738012,5470.311.86-1550+13.7-14187.7+332,707070.26
'25/11/17238243229231-1.91-0.826.171,0863,8450.282.66-54.50+2.31-52.187.8-102,674-370.26
'25/11/14235244231232-2.39-1.025.72,7878,5130.336.94-153+144+90.3+81.187.8+462,684-3100.37
'25/11/13223237223235+15.3+6.976.542,3793,2670.735.8+424+240+23.5+68887.9+542,638+6130.49
'25/11/12218222217220+7.65+3.612.718081,1620.71.86+90.5+80-3.32+16787.7-412,584+270.27
'25/11/11215227212212+1.43+0.687.051,2041,20512.77+650+2.3+67.387.7-212,625050.19
'25/11/10215216210210-1.91-0.92.73093890.790.68-69.5-5.5+3.26-71.787.6-142,646-150.19
'25/11/07214220212212-3.35-1.553.554121,9200.210.93-990+17.4-81.687.7+142,660+360.23
'25/11/06225225213216-7.17-3.225.156467780.831.46-200-2.5-3.57-20687.7+442,646-830.11
'25/11/05220226216223+2.87+1.34.579901,3910.712.31-118+104-8.32-21.987.8-122,602-14110.42
'25/11/04210224210220+10.5+5.026.621,3001,5060.862.99+406+10+29.4+44587.9-512,614+20250.96
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
'25/11/03209212207209+0.96+0.462.753484750.730.76-46.3+16-2.36-32.787.7+262,665050.19
'25/10/31211212209209-4.3-2.021.84826040.81.06-1270+6.18-12187.7+172,639050.19
'25/10/30212214210213-0.48-0.221.572403600.670.53-37.50+1.25-36.287.8+62,622-450.19
'25/10/29212214212213+1.43+0.681.132153160.680.48+90-1.03+7.9787.8-92,616+190.34
'25/10/28221222211212-6.22-2.855.046701,0960.611.5-143-35-7.72-18687.8+322,625-580.3
'25/10/27228228217218-11-4.84.591,0521,7780.592.42-3870+43.7-34387.8+872,593+3130.5
'25/10/23228233226229+2.39+1.053.384292,1370.21.03-68.1+4+8.39-55.788+52,5060100.4
'25/10/22224231224227+3.35+1.53.215339000.591.27+54.7+4+4.21+62.988-112,5010100.4
'25/10/21228228222223-0.96-0.432.773477190.480.81-54.90+1.61-53.288+92,512-1100.4
'25/10/20228231222224-2.39-1.053.85411,1790.461.28+72.5+11-0.16+83.488-122,503-8110.44
'25/10/17228228223227-0.48-0.211.893889450.410.92+76.4+19-1.12+94.388-492,515-1190.76
'25/10/16230232226227-3.83-1.662.695091,4130.361.22-62.90-17.6-80.488+272,564+2200.78
'25/10/15231231225231+5.26+2.332.546433,4280.191.54-27.20-40-67.288-132,537-7180.71
'25/10/14236236226226-10-4.264.461,3321,9120.73.21-2460-65.3-31188-482,550+2250.98
'25/10/13237244231236-7.65-3.145.32,4556,8900.366.04-4250-53.5-47988.1+612,598-13230.89
'25/10/09227250227243+13.9+6.049.793,4125,6950.68.55+17.4+231+100+34988.2+1512,537+13361.42
'25/10/08216231216230+12.9+5.966.622,1223,0820.695.02+3320+49.5+38188.2-222,386+9230.96
'25/10/07215219212217+3.83+1.83.157299730.751.65+2.660+12.9+15.688.1-52,408-2140.58
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
'25/10/03210218208213+3.35+1.64.796529910.661.45+11+40+10+6188+252,413+2160.66
'25/10/02205213205209+6.22+3.0646591,1250.591.44+5.54+20+13.3+38.888+432,3880140.59
'25/10/01207209203203-3.83-1.852.772647340.360.56-67.90-2.97-70.988+102,345-5140.6
'25/09/30204207199207+5.26+2.614.037868420.931.67+1.390+25+26.488-72,335+1190.81
'25/09/26203204199202-1.91-0.942.354677160.650.99+47.10+8.02+55.188-62,342+5180.77
'25/09/25214214204204-9.56-4.484.717781,2040.651.68-233-8-128-37088+302,348-2130.55
'25/09/24215215211213-0.96-0.452.015579330.61.24+25.10-6.66+18.488.1-92,318-1150.65
'25/09/23214216212214+0.96+0.451.574828910.541.08-16.10-31.5-47.788.1-12,3270160.69