≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8466 美吉吉-KY (還原股價) / K線圖(日)

8466 美吉吉-KY

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
13.512.9+0.6+4.65%5.81%13.1513.813.05
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5675.52萬441.28張/筆13.410.36N/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)
179231.8萬961.87張/筆12.93-1.25 (-8.83%)

連續漲跌: 連6跌→漲  ( +0.6元 / +4.65%)

財報評分: 最新38分 / 平均46分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 美吉吉-KY董事會通過2026年第三季合併財務報告 (公告訊息 11/09 17:58)

• 美吉吉-KY對子公司背書保證達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二款、第三款之公告標準 (公告訊息 11/09 17:57)

• 美吉吉-KY對子公司背書保證達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二款、第三款、第四款之公告標準 (公告訊息 11/09 17:56)

• 美吉吉-KY對子公司背書保證達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之公告標準 (公告訊息 11/09 17:55)

• 代子公司美吉吉國際企業股份有限公司公告減資及增資完成資本變更登記 (公告訊息 10/27 17:27)

• 代重要子公司盈溢國際企業有限公司公告董事會決議發放股利 (公告訊息 09/29 16:14)

• 代子公司美吉吉國際企業股份有限公司公告現金增資基準日 (公告訊息 09/15 17:14)

• 代子公司美吉吉國際企業股份有限公司公告減資基準日 (公告訊息 09/15 17:14)

• 代子公司美吉吉國際企業股份有限公司公告辦理減資彌補虧損致債權人公告 (公告訊息 08/28 17:23)

• 代子公司美吉吉國際企業股份有限公司公告董事會決議通過辦理現金增資發行新股案 (公告訊息 08/28 17:23)

• 代子公司美吉吉國際企業股份有限公司公告董事會決議通過辦理減資彌補虧損 (公告訊息 08/28 17:22)

• 代子公司美吉吉國際企業股份有限公司公告董事會決議2026年度第2季虧損撥補案 (公告訊息 08/28 17:22)

• 美吉吉-KY董事會通過對子公司美吉吉國際企業股份有限公司增資案 (公告訊息 08/28 17:16)

• 美吉吉-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/28 17:11)

• 美吉吉-KY調整配息率 (公告訊息 08/27 14:25)

• 美吉吉-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/20 14:41)

• 美吉吉-KY2026年度資本公積配發現金除息基準日等相關事宜 (公告訊息 08/18 15:16)

• 美吉吉-KY庫藏股註銷完成 (公告訊息 08/13 15:17)

• 美吉吉-KY訂定買回庫藏股註銷減資基準日 (公告訊息 08/07 16:16)

• 美吉吉-KY第二次買回公司股份期間屆滿及執行情形 (公告訊息 08/07 16:07)

• 美吉吉-KY中華民國境內第二次無擔保轉換公司債到期還本暨終止上櫃事宜 (公告訊息 07/07 15:00)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8466 美吉吉-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共2,442日｜股價已還原
成交價: 13.5元 (+0.6元/ +4.65%)成交張數: 56.3張成交金額: 75.5萬元
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
歷史第三低
近2日新高
連6跌→漲
(+0.6元/ +4.65%)
第787高
近2日新低
第1913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
13.5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14.414.814.91516.415.221.945.939.54884--21.5
漲跌價-0.95-1.35-1.4-1.55-2.87-1.69-8.41-32.4-26-34.5-70.5---7.97
漲跌幅-6.57%-9.09%-9.4%-10.3%-17.5%-11.1%-38.4%-70.6%-65.8%-71.9%-83.9%---37.1%
振幅13.8%15.5%18.5%18.3%24.7%37.7%51.2%73.8%130%107%90.7%--52.3%
成交張數2572824395771,8599,1471.63萬4.18萬8.02萬9.9萬18萬--1.5萬
成交金額338萬375萬612萬820萬2,805萬1.44億2.88億11.8億33.8億42.1億112億--2.59億
週轉率0.32%0.36%0.55%0.73%2.34%11.5%20.5%52.7%101%125%226%--18.9%

* 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
'26/11/0913.213.81313.5+0.6+4.655.8156441.280.01+130-7+650.5+31,245000
'26/11/0613.213.312.812.9-1.25-8.833.89179961.870.02-10+3+250.5-51,242000
'26/11/0514.214.814.214.2-0.3-2.084.1521171.24-10+4+350.5-11,247000
'26/11/0414.614.714.414.4-0.2-1.371.7113140.94+300+350.5-31,248000
'26/11/03151514.614.6-0.2-1.352.6913130.96000050.5-11,251000
'26/11/0214.81514.714.8-0.3-1.981.9829221.32+1000+1050.5-61,252000
'26/10/3015.415.414.915.2-0.2-1.33.2640211.910.01+900+950.5-101,258000
'26/10/2915.415.515.115.4+0.05+0.332.6132181.78+20-2050.5+31,268000
'26/10/2815.415.415.215.3+0.1+0.660.9920171.15+20-0.26+1.7450.5+101,265000
'26/10/271515.214.915.2+0.3+2.012.3536261.370.01+21.70-1+20.750.5+71,255000
'26/10/22151514.814.9+0.1+0.680.6817171-500-550.4+111,248000
'26/10/2114.91514.814.8-0.15-11.6710101-400-450.4+51,237000
'26/10/2014.815.114.815-0.05-0.332.3314121.17-700-750.4+31,232000
'26/10/1915.115.114.915+0.05+0.331.3412130.94000050.5+81,229000
'26/10/1615.115.114.815001.6747291.620.0100-1-150.5+311,221000
'26/10/1515.215.21515-0.15-0.991.9917151.16-50+6+150.501,190000
'26/10/1415.215.215.115.1000.66670.88-20+1-150.501,190000
'26/10/1315.115.115.115.1-0.15-0.980450.82000050.501,190000
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
'26/10/121515.31515.2+0.2+1.332.3310260.4+1.4300+1.4350.5-81,190000
'26/10/081515.11515-0.3-1.950.6519220.85-400-450.5-51,198000
'26/10/0715.515.515.215.4-0.05-0.321.9513111.18-700-750.501,203000
'26/10/0614.815.414.815.4+0.25+1.654.2917171.02+400+450.501,203000
'26/10/051515.21515.2+0.1+0.661560.84+100+150.501,203-100
'26/10/0215.115.21515-0.1-0.660.9916131.23-800-850.501,203010.08
'26/10/011515.41515.2+0.05+0.332.6515101.5+40+1+550.5-671,203010.08
'26/09/3015.115.11515.1-0.15-0.980.6631281.12+100+150.501,270010.08
'26/09/2916.116.115.215.2-0.35-2.245.4533301.10.01-1200-1250.5-21,270010.08
'26/09/2415.91615.615.6-0.45-2.82.4943470.920.01-2400-2450.5+11,272010.08
'26/09/231616.21616+0.05+0.311.2550401.250.01-2700-2750.501,271010.08
'26/09/2216.416.815.916+0.25+1.595.712201211.820.04-6300-6350.6+11,271010.08
'26/09/211415.81415.8+1.4+9.7611.81791251.430.03+730+1+7450.6-31,270+110.08
'26/09/1813.914.413.914.4+0.4+2.873.2318200.91+80+1+950.5-31,273000
'26/09/171414.213.614+0.15+1.093.9944202.20.01+200+250.5-121,276000
'26/09/1613.613.813.613.8+0.2+1.471.47991-300-350.5+51,288000
'26/09/1513.513.813.513.6-0.15-1.091.826100.63-100-150.501,283000
'26/09/1413.613.813.613.8-0.3-2.141.4223131.77-600-650.5+111,283000
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
'26/09/1113.914.213.814002.8527201.35000050.5-131,272000
'26/09/1014.414.41414-0.65-4.423.0635331.05-700-750.5-151,285000
'26/09/0914.81514.514.7-0.3-2365232.830.01+4000+4050.5+11,300000
'26/09/0814.91514.915-0.3-1.960.656410.14-0.2900-0.2950.4-111,299000
'26/09/0715.115.415.115.3+0.2+1.321.6613131000050.4+41,310000
'26/09/0415.315.31515.1-0.2-1.311.6314160.89+300+350.5-11,306000
'26/09/0315.515.515.315.3-0.05-0.331.37120.62-200-250.401,307000
'26/09/0215.215.315.215.3+0.1+0.640.64560.83-200-250.501,307000
'26/09/0115.315.415.215.2-0.05-0.321.2830241.26-40+1-350.501,307000
'26/08/311515.41515.3+0.1+0.652.5816151.09+600+650.501,307000
'26/08/2815.415.415.215.2-0.29-1.91.2723290.78+70-0.44+6.5650.5+11,307000
'26/08/2715.515.615.315.5-0.05-0.321.5817190.91-100-150.5-41,306000
'26/08/2615.115.815.115.5+0.39+2.594.2136162.260.01+190+1+2050.5+131,310000
'26/08/2515.515.515.115.1-0.34-2.222.2233330.990.01-500-550.5+11,297000
'26/08/2415.515.515.515.5000.32340.82000050.501,296000
'26/08/2115.315.515.315.5-0.05-0.321.26881+200+250.5-11,296000
'26/08/2015.515.515.515.5+0.34+2.260.32661+40-1+350.501,297000
'26/08/1915.215.415.215.2-0.34-2.211.5830301-300-350.5+51,297000
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
'26/08/1815.715.715.515.5-0.29-1.861.2425231.09-1400-1450.501,292000
'26/08/17161615.815.8+0.05+0.310.93450.8+100+150.501,292000
'26/08/1415.815.815.715.8-0.15-0.920.6241341.210.01-210+1-2050.6+31,292000
'26/08/131616.115.815.9001.8530201.5-100-1-1150.3+31,289000
'26/08/121616.115.815.9-0.34-2.112.1147341.380.01+40+1+550.4-51,286000
'26/08/1116.116.416.116.3-0.1-0.62.118151.2-200-250.4-81,291000
'26/08/1016.716.716.316.4+0.05+0.32.421181.17-1100-1150.4+21,299000
'26/08/0716.516.516.316.3-0.2-1.191.19981.12-200-250.4-21,297000
'26/08/0616.616.616.416.5001.4812111.11000050.401,299000
'26/08/0516.816.816.516.5-0.05-0.32.0712130.92-200-250.4+11,299000
'26/08/0416.316.616.216.6+0.2+1.22.451401.280.01-10-11-1250.4+121,298000
'26/08/0316.116.716.116.4-0.1-0.63.2716170.92-10-2-350.4-11,286000
'26/07/3116.616.616.316.5+0.44+2.751.8330231.310.01+20+1+350.4-91,287000
'26/07/3016.316.51616-0.34-2.12.9957371.540.01-170-4-2150.3+101,296000
'26/07/2917.417.41616.4-0.44-2.628.4510110110.02-8.60+5-3.650.301,286000
'26/07/2816.91716.616.8-0.15-0.872.3143361.190.01-90+9050.3-41,286000
'26/07/2716.51716.417+0.2+1.173.2226191.37+1600+1650.3-71,290000
'26/07/2417.317.316.116.8-0.29-1.726.9106601.770.02+90+1+1050.3-61,297000
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
'26/07/231717.11717.1-0.1-0.570.5717121.46+300+350.3-91,303000
'26/07/2217.117.317.117.2+0.05+0.291.7267421.60.01+50-5050.301,312000
'26/07/2116.817.116.817.1+0.44+2.651.7659421.40.01+140-1+1350.3+51,312000
'26/07/2016.81716.616.7+0.05+0.292.65102731.40.02+14.30+1+15.350.3-91,307000
'26/07/1717.317.416.416.6-0.78-4.515.6394801.180.02-20+5+350.3-231,316000
'26/07/1617.318.117.217.4+0.44+2.65.248411.160.01+110-1+1050.3-151,339000
'26/07/1516.417.416.317+0.44+2.676.5368621.10.01+200+1+2150.2-41,354000
'26/07/1417.317.31616.5-0.64-3.717.1456940.590.01-90+1-850.2-101,358000
'26/07/1316.917.316.917.2+0.05+0.292.0147361.320.01-500-550.2-101,368000
'26/07/0916.917.216.917.1-0.05-0.291.7150391.270.01+40-3+150.2-141,378000
'26/07/0816.817.216.817.2+0.34+2.042.3352451.150.01-50-1-650.2-31,392000
'26/07/071717.116.816.8-0.15-0.872.0256351.60.01-20+4+250.2-131,395000
'26/07/0617.117.116.717-0.1-0.572.369481.440.01-2100-2150.2-61,408000
'26/07/0316.917.516.717.1+0.15+0.874.64125761.650.02+0.7500+0.7550.3+181,414000
'26/07/0217.217.316.816.9-0.25-1.432.861451610.90.03-0.7500-0.7550.3-171,396000
'26/07/0116.317.916.117.2+0.83+5.1111.15103891.310.09+5500+5550.3+441,413000
'26/06/3015.816.615.816.3+0.49+3.14.9563491.290.01+2100+2150.2+61,369000
'26/06/2915.716.315.615.8+0.15+0.944.3835271.30.01+600+650.2+31,363000
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
'26/06/2615.615.715.615.7-0.1-0.620.9338301.250.01-40-1-550.2-21,360000
'26/06/2515.715.815.515.8+0.1+0.621.8825201.25000050.2-11,362000
'26/06/2415.515.715.515.7+0.39+2.561.2830380.79+200+250.2-11,363000
'26/06/2315.315.415.215.3001.627271+0.200+0.250.201,364000
'26/06/2215.515.515.315.3+0.05+0.321.2925290.87-500-550.201,364000
'26/06/1815.615.615.215.2-0.34-2.22.5283980.850.01-270-1-2850.2+211,364000
'26/06/1715.715.815.515.6-0.1-0.621.8839291.350.01+50-1+450.2+11,343000
'26/06/16161615.615.7-0.2-1.232.1642371.140.01+200+250.2+11,342000
'26/06/1515.916.215.815.9+0.1+0.622.4856580.970.01+19.80+1+20.850.2-21,341000
'26/06/12161615.715.8+0.1+0.621.8854441.230.01+140-6+850.2-61,343000
'26/06/1115.81615.315.7+0.54+3.564.531291061.210.02+50-1+450.1-411,349000
'26/06/1015.315.61515.1-0.1-0.643.54109801.360.02-110+8-350.1+391,390000
'26/06/0915.115.41515.2-0.05-0.322.5629450.65-1100-1150.201,351000
'26/06/0814.615.514.615.3-0.78-4.885.4952491.050.01-500-550.2-161,351000
'26/06/0516.116.315.916.1-0.05-0.32.7425290.87-700-750.2+11,367000
'26/06/0415.916.115.816.1+0.2+1.232.1567451.490.01+1900+1950.2+31,366000
'26/06/0315.816.115.715.9+0.15+0.932.4880581.390.01000050.2-41,363000
'26/06/021616.215.715.8-0.1-0.623.0966521.280.01-180-0.1-18.150.201,367000
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
'26/06/0116.216.315.715.9-0.29-1.823.64891030.860.01-1600-1650.2-91,367000
'26/05/2915.716.515.716.2+0.49+3.125.311971551.270.03+10+0.1+1.150.2+11,376000
'26/05/2816.416.515.315.7-0.49-3.037.272922481.180.05-880-0.11-88.150.2+281,375000
'26/05/2716.51715.816.2+0.54+3.457.219524352.190.16-8400-8450.3+2661,347-100
'26/05/2614.215.614.215.6+1.42+1010.33081412.180.05+520+0.11+52.150.4+1451,081010.09
'26/05/2514.114.213.814.2+0.39+2.842.8491691.320.01+240-1+2350.3-7936010.11
'26/05/22141413.713.8-0.1-0.72.1167581.160.01+40+1+550.3+9943010.11
'26/05/2114.214.213.813.9003.174811024.720.07+300+350.3+284934010.11
'26/05/2014.214.913.513.9-0.25-1.73102972231.330.0400-0.08-0.0850.3-15650010.15
'26/05/1914.114.214.114.2+1.27+9.890.765383031.780.08+8.670+0.08+8.7650.3-10665-210.15
'26/05/1813.613.712.412.9-0.78-5.739.683241671.940.04+5700+5750.3+53675+130.44
'26/05/1513.913.913.513.7-0.2-1.412.47198852.330.03+500+550.2+95622020.32
'26/05/1414.814.813.713.9-1.03-6.917.572331651.410.03-6300-6350.2-2527+120.38
'26/05/1314.91514.814.9-0.1-0.651.3159262.270.01-800-850.3-2529010.19
'26/05/1215.215.214.915-0.2-1.291.6134470.730.01-140-0.06-14.150.3-1531010.19
'26/05/1115.215.31515.2-0.05-0.321.9363541.170.01+500+550.4+13532010.19
'26/05/0815.415.41515.2-0.1-0.642.2447461.020.01+11.600+11.650.4-8519010.19
'26/05/0715.115.315.115.3+0.2+1.291.6258361.610.01+1800+1850.4+5527010.19
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
'26/05/0615.115.214.915.1001.9470691.010.01+1200+1250.3+1522010.19
'26/05/0515.415.414.815.1-0.29-1.94.131521401.090.02-700-750.3-4521+110.19
'26/05/0415.715.815.415.4-0.1-0.632.2155481.140.01+150-1+1450.3+2525000
'26/04/3015.715.915.515.5-0.2-1.252.1832350.910.01-20+1-150.3+1523000
'26/04/2915.91615.215.7-0.1-0.624.95858510.01-4.5600-4.5650.3-2522000
'26/04/2815.816.315.715.8+0.1+0.623.43125871.440.02+300-10+2050.3-1524000
'26/04/2716.616.615.715.7-0.98-5.875.28115921.250.02-90+10+150.3-8525000
'26/04/2416.816.916.716.7-0.05-0.291.4678431.820.01-500-550.3+11533000
'26/04/2317.117.116.716.8-0.39-2.29220240.81-100-150.30522000
'26/04/2216.917.316.917.2-0.05-0.281.9955391.40.01+700+750.3+3522000
'26/04/2117.117.316.917.2+0.05+0.292.8680501.60.01+600+650.3-3519000
'26/04/2017.317.516.417.2-0.25-1.416.486251175.340.11-1100-1150.3-493522000
'26/04/1717.517.617.417.4-0.1-0.561.1239311.260.01+600+650.3+161,015000
'26/04/1617.617.617.417.5+0.05+0.281.4115621.850.02+1600+1650.3+3999000
'26/04/1517.517.717.417.4-0.25-1.391.3959531.120.01+8.900+8.950.3+5996000
'26/04/1417.517.717.417.7+0.15+0.841.9698452.180.02+180+1+1950.3-5991000
'26/04/1317.517.717.517.5-0.1-0.561.1133291.130.01-0.3200-0.3250.3+1996000
'26/04/1017.817.817.617.6-0.05-0.281.1133340.970.01-5.3200-5.3250.3+1995000
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
'26/04/0917.717.917.617.7+0.05+0.281.39290387.630.05+1400+1450.3-245994000
'26/04/0817.517.917.517.6+0.05+0.282.5164381.690.01+130+1+1450.2+161,239000
'26/04/0717.617.617.317.6-0.29-1.641.9251371.390.01-400-450.2+11,223000
'26/04/0218.218.217.717.9-0.15-0.822.9920151.34-600-650.2+21,222000
'26/04/0117.918.117.818+0.15+0.821.6439470.840.01-60+2-450.2+81,220000
'26/03/3117.417.917.317.9+0.34+1.963.3556441.280.01+20-1+150.201,212-500
'26/03/3017.317.617.317.5+0.05+0.281.427231.18+20-1+150.2+11,212050.41
'26/03/2717.117.817.117.5+0.15+0.854.2455401.370.01+20-1+150.2+71,211050.41
'26/03/2617.317.617.317.3002.2647451.050.01+90+1+1050.201,204050.42
'26/03/2517.417.417.317.3000.5652471.110.01+1600+1650.2-11,204050.42
'26/03/2417.917.917.317.3-0.49-2.753.57125911.380.02-1000-1050.2-361,205050.41
'26/03/231818.417.817.8-0.74-3.963.17841210.690.02-100+1-950.2-211,241050.4
'26/03/2018.818.818.518.6-0.2-1.041.83361010.350.01-500-550.2-31,262+550.4
'26/03/19191918.718.8-0.29-1.541.5413160.82-30-1-450.201,265000
'26/03/181919.218.819.1+0.1+0.522.0734281.230.01+200+250.2+51,265000
'26/03/171919.31919+0.2+1.041.8318640.29+100+150.201,260000
'26/03/1618.919.118.818.8-0.15-0.781.5533331.010.01+1.4900+1.4950.2-11,260000
'26/03/1319.419.418.918.9-0.44-2.282.7826310.850.01-80-1.25-9.2550.2+31,261000
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
'26/03/1218.619.518.619.4+0.15+0.774.8529330.880.01-30-2-550.2+51,258000
'26/03/111919.21919.2+0.2+1.031.2910210.45-10+2+150.2-21,253000
'26/03/1018.819.118.819+0.1+0.521.5518210.8600-0.04-0.0450.2+11,255000
'26/03/0919.619.618.218.9-1.18-5.857.071391351.030.03-70-4.21-11.250.2-101,254000
'26/03/0619.920.319.920.1-0.1-0.491.720181.11+400+450.2-201,264000
'26/03/0520.120.619.920.2+0.05+0.243.1671551.290.01-140-1-1550.2-61,284000
'26/03/0420.720.720.120.1-0.93-4.422.5685661.290.02-1400-1450.3+51,290000
'26/03/0321.521.521.121.1-0.64-2.931.8193691.340.02-160-1-1750.3-31,285000
'26/03/0222.322.321.421.7-0.34-1.564.2244640.680.01+20+4+650.3-81,288000
'26/02/262222.221.822.1+0.05+0.221.7832291.110.01+6.0500+6.0550.3-91,296000
'26/02/2522.322.521.722-0.34-1.543.7374631.170.02+800+850.3-601,305000
'26/02/2422.322.52222.3002.1930380.790.01-700-750.3-21,365000
'26/02/2321.922.421.922.3+0.44+2.012.4653501.050.01+2200+2250.301,367000
'26/02/1121.521.921.521.9+0.25+1.131.8132450.710.01+1600+1650.301,367000
'26/02/1021.721.821.621.7-0.05-0.231.1337271.370.01+60+1+750.2-11,367000
'26/02/0921.822.521.621.7-0.15-0.674.2658610.950.01+40+1+550.2-11,368000
'26/02/0621.822.321.621.9+0.2+0.93.1740460.870.01-9.870-1-10.950.2+21,369000
'26/02/0521.621.821.621.7000.916230.7+400+450.201,367000
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
'26/02/0421.621.821.621.7+0.1+0.451.1422161.38000050.2-21,367000
'26/02/0321.62221.621.6-0.2-0.91.833440.760.01-140+1-1350.2-21,369000
'26/02/0221.821.921.621.8001.1313450.29-2.950+1-1.9550.301,371000
'26/01/3021.822.121.821.8001.5824330.740.01+20-2050.3+21,371000
'26/01/2921.722.321.721.8+0.1+0.452.4917161.06-300-350.3-21,369000
'26/01/2822.422.421.721.7-0.44-23.3345650.70.01+500+550.3+11,371000
'26/01/2722.322.622.122.1-0.2-0.882.228281.020.01000050.301,370000
'26/01/2622.822.822.122.3-0.39-1.733.24797910.02+20+1+350.3-251,370000
'26/01/2322.722.722.322.7-0.05-0.221.9460551.080.01+30-2+150.2-21,395000
'26/01/2223.223.222.722.7-0.29-1.282.1319250.77-500-550.2-21,397000
'26/01/2122.823.122.523-0.25-1.052.53561220.460.01-260-2-2850.301,399000
'26/01/2023.623.623.223.3+0.05+0.211.6925380.660.01-900-950.3-21,399000
'26/01/1922.823.322.723.2-0.2-0.842.721221530.80.03+20+3+550.3-121,401000
'26/01/162223.62223.4+1.96+9.137.534243321.280.1+2400+2450.3+461,413000
'26/01/1521.621.621.321.5+0.1+0.461.1531320.980.01+300+350.3+11,367000
'26/01/1421.321.820.821.4+0.34+1.634.43107801.340.02+1400+1450.3+41,366000
'26/01/1321.321.320.921-0.05-0.232.0948730.660.01+1600+1650.3+101,362000
'26/01/1221.121.32121.1001.431390.790.01+2.3100+2.3150.3+11,352000
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
'26/01/0921.421.42121.1+0.05+0.231.8639311.260.01+1100+1150.3-21,351000
'26/01/0821.521.520.921002.870631.120.02+1100+1150.2-21,353000
'26/01/0720.921.520.821+0.1+0.473.5144520.850.01-100-150.2+41,355000
'26/01/0621.321.320.720.9-0.34-1.612.7689950.930.02-2900-2950.2-391,351000
'26/01/0521.421.420.621.3-0.2-0.913.8850331.520.01-1300-1350.3+91,390000
'26/01/0221.721.821.521.5001.373922317.10.09+300+350.3+3591,381000
'25/12/3121.621.721.521.5-0.15-0.680.91109244.540.02+200+250.3+421,022000
'25/12/3021.321.921.321.6+0.15+0.682.9727290.950.01+600+650.3-2980000
'25/12/2921.921.921.321.5+0.2+0.92335281.240.01-1.1500-1.1550.3-2982000
'25/12/2621.421.521.221.3-0.2-0.911.1448461.050.01-700-750.3-22984000
'25/12/2422.322.321.421.5-0.2-0.94.0739720.550.01+500+550.3-11,006000
'25/12/2321.821.821.721.7-0.1-0.450.458120.69-100-150.301,007000
'25/12/2221.821.821.621.8000.6811150.75+200+250.3-31,007000
'25/12/1922.222.221.821.8+0.05+0.232.033120.2150.301,010000
'25/12/1821.621.921.621.7+0.1+0.451.135120.4450.3-21,010000
'25/12/1721.622.121.621.6+0.05+0.232.2715250.58-100-150.3-131,012000
'25/12/1621.821.921.421.6-0.39-1.792.2335560.620.01-14.500-14.550.3-111,025000
'25/12/1521.922.121.922+0.05+0.220.6711120.94-100-150.3-21,036000
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
'25/12/1221.821.921.721.9+0.1+0.451.1222270.81+600+650.301,038000
'25/12/1122.122.121.721.8-0.1-0.451.7925300.820.01+100+150.3-61,038000
'25/12/102222.321.921.9-0.25-1.111.5555361.530.01000050.3+211,044000
'25/12/0922.322.322.222.2000.88790.79000050.301,023000
'25/12/0822.222.222.122.2-0.05-0.220.6617200.86+10+2+350.3-11,023000
'25/12/0522.522.522.222.2-0.25-1.091.3117141.21+400+450.301,024000
'25/12/0422.322.422.322.4+0.15+0.660.666120.53-200-250.3-11,024000
'25/12/0322.622.622.322.3-0.05-0.221.5423320.720.01-300-350.3+11,025000
'25/12/0222.522.622.322.3+0.1+0.441.7667391.720.02+90+1+1050.3+351,024000
'25/12/0122.322.422.322.3-0.05-0.220.666150.4250.30989000
'25/11/2822.522.522.322.3-0.25-1.091.096150.42-100-150.30989000
'25/11/272222.52222.5+0.29+1.322.6468661.030.02+1300+1350.3+34989000
'25/11/2622.322.422.222.3+0.05+0.220.88871.14+300+350.30955000
'25/11/2522.422.421.722.2+0.34+1.573.3640341.160.01+500+550.30955000
'25/11/2421.922.321.821.9-0.25-1.112.2235590.60.0100+1+150.2-1955000
'25/11/2122.422.522.122.1-0.44-1.961.7424231.060.01-2.7500-2.7550.2+1956000
'25/11/2022.422.522.322.5+0.05+0.220.8733251.330.01+100+150.30955000
'25/11/1922.322.522.222.5+0.29+1.321.3219200.94+100+150.20955000
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
'25/11/1822.222.522.222.2-0.34-1.521.5236291.250.01-10-1-250.2+1955000
'25/11/1722.522.522.322.5+0.05+0.220.8716200.81+3.0600+3.0650.2-32954000
'25/11/1421.822.621.822.5+0.05+0.223.4926450.580.01+200+250.20986000
'25/11/1322.92322.322.4+0.25+1.12.8730271.110.01-600-650.2-2986000
'25/11/1221.922.321.922.2+0.34+1.571.79209474.450.05+2300+2350.2+146988000
'25/11/1121.721.921.721.9+0.1+0.450.6823260.90.01+1000+1050.2+1842000