≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4721 美琪瑪 / K線圖(日)

4721 美琪瑪

日期: 11/12權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
64.668.8-4.2-6.1%5.38%67.568.264.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7424,947萬812914股/筆66.693.35130.15
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)
1811,249萬184983張/筆69.030 (0%)

連續漲跌: 首日下跌  ( -4.2元 / -6.1%)

財報評分: 最新51分 / 平均49分

上櫃指數: 335.73 (-8.38 / -2.44%)

新聞及公告

• 美琪瑪董事會授權總經理與台灣公司簽訂鋰電池循環產業合作備忘錄 (公告訊息 11/11 18:18)

• 對子公司新增資金貸與金額達新臺幣一千萬元以上且達該公開發行公司最近期財務報表淨值百分之二以上者 (公告訊息 11/11 18:11)

• 美琪瑪董事會通過核准泰國子公司建廠資本支出預算案 (公告訊息 11/11 18:07)

• 美琪瑪董事會決議通過對泰國子公司增資案 (公告訊息 11/11 18:00)

• 美琪瑪董事會通過2026年第三季合併財務報告 (公告訊息 11/11 17:54)

• 美琪瑪受邀參加宏遠證券股份有限公司舉辦之法⼈說明會, 說明美琪瑪財務及業務相關資訊. (公告訊息 08/13 14:53)

• 對子公司新增背書保證金額達新臺幣三千萬元以上且達公司最近期財務報表淨值百分之五以上。 (公告訊息 08/10 17:57)

• 美琪瑪董事會決議薪酬委員委任案 (公告訊息 08/10 17:53)

• 美琪瑪董事會通過2026年第二季合併財務報告 (公告訊息 08/10 17:52)

• 2026年第二季財務報告董事會召開日期 (公告訊息 07/31 16:42)

4721 美琪瑪 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/12 交易資料統計

共6,323日
成交價: 64.6元 (-4.2元/ -6.1%)成交張數: 742張成交金額: 4,947萬元
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1859高
近70日新低
首日下跌
(-4.2元/ -6.1%)
第1779高
近23日新高
第1460高
近23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

結算價
64.6元		3日
11/10
~11/12
5日
11/06
~11/12
10日
10/30
~11/12
1個月
10/14
~11/12
3個月
08/14
~11/12
半年
05/15
~11/12
1年
'25/11/13
~11/12
2年
'24/11/13
~11/12
3年
'23/11/14
~11/12
5年
'21/11/15
~11/12
10年
'16/11/14
~11/12
15年
'11/11/14
~11/12
20年
'06/11/13
~11/12
今年
01/02
~11/12
起算價70.667.674.579.874.392.169.571.479.416428.5523.417.6568.1
漲跌價-6-3-9.9-15.2-9.7-27.5-4.9-6.8-14.8-99.4+36.05+41.2+46.95-3.5
漲跌幅-8.5%-4.44%-13.3%-19%-13.1%-29.9%-7.05%-9.52%-18.6%-60.6%+126%+176%+266%-5.14%
振幅9.49%15.1%17.4%25.6%32%54.3%73.5%93.5%84.1%85.5%547%721%972%75%
成交張數1,2582,0163,7106,5672.44萬11.4萬25.1萬57.3萬65.5萬159萬655萬728萬796萬23.7萬
成交金額8,541萬1.35億2.53億4.72億18.4億101億215億468億534億1,850億6,917億7,153億7,370億206億
週轉率1.68%2.69%4.95%8.76%32.6%152%334%764%874%2119%8731%9706%10621%316%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/11/1267.568.264.564.6-4.2-6.15.387428120.910.49-2570-11-2688.25+171,790000
'26/11/1169.469.468.568.8001.311811840.980.12-14.900-14.98.55+71,773000
'26/11/1070.371.268.568.8-1.8-2.553.823354300.780.23-32.40-3.3-35.78.55-211,766000
'26/11/0966.770.966.570.6+4.9+7.466.728028010.19+10.60+1.62+12.38.55+181,787000
'26/11/0661666165.7-1.9-2.817.44784511.060.3-550+1.47-53.58.53-21,769-200
'26/11/0569.57067.567.6-1.4-2.033.623503540.990.24-280-2.74-30.78.57+81,771020.11
'26/11/0468.869.566.469+0.5+0.734.533693880.950.25-89.80-3.63-93.48.52-91,763-320.11
'26/11/0371.271.26868.5-3.2-4.464.463834730.810.27-1140-8.69-1238.59-31,772050.28
'26/11/027072.469.171.7+0.5+0.74.632622451.070.19+470-3.66+43.38.72-71,775050.28
'26/10/30747470.471.2-3.3-4.434.833313810.870.24-750-9.42-84.48.66-111,782+350.28
'26/10/2975.175.573.874.5-1-1.322.251963280.60.15-73.70-0.16-73.98.74+11,793020.11
'26/10/2875.175.77575.5+1.3+1.750.942112240.940.16+290-0.03+298.81-391,792020.11
'26/10/2774.175.67474.2+0.1+0.132.162872691.070.21-16.40-8.26-24.78.75-141,831020.11
'26/10/2276.476.774.174.1-2.3-3.013.44104580.890.31-1320-4.82-1378.72-191,845020.11
'26/10/2176.276.97676.4+0.4+0.531.182132320.920.16-30.10+0.43-29.68.78+151,864020.11
'26/10/2076.277.27676+0.4+0.531.592002120.940.15+21.40-0.95+20.58.82+161,849020.11
'26/10/1975.976.375.175.6-2.3-2.951.542923870.760.22-22.30-5.27-27.58.79+71,833020.11
'26/10/1677.278.37777.9+1+1.31.692102200.960.16+45.60-0.09+45.58.82-81,826020.11
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
'26/10/1578.378.976.876.9-3.3-4.112.625667270.780.44-70.90-7.24-78.28.76+91,834020.11
'26/10/1480.781.48080.2+0.4+0.51.752725160.530.22-6.240+1-5.248.85+41,825020.11
'26/10/1379.78179.479.8-2-2.441.964697020.670.37+11.90-0.21+11.78.86-241,821020.11
'26/10/1282.382.581.281.8-0.1-0.121.594494051.110.378.84+41,845020.11
'26/10/0882.383.880.681.9-0.4-0.493.894216110.690.35+29.20-1.66+27.58.65-421,841020.11
'26/10/078284.88282.3-0.2-0.243.397491,9430.390.62+65.80-2.55+63.28.61-1331,883020.11
'26/10/0681.483.380.682.5+1.6+1.983.346118440.720.5-47.30-9.23-56.58.52+2352,016020.1
'26/10/0582.282.280.680.9-0.3-0.371.975616100.920.46+1590+8+1678.51-531,781020.11
'26/10/0280.281.880.281.2+0.6+0.741.993824630.830.31+1280+3+1318.27-461,834020.11
'26/10/0182.582.580.380.6-1.9-2.32.676111,7520.350.49-800-1.2-81.28.07-441,880-320.11
'26/09/307984.378.982.5+2.7+3.386.771,2922,6720.481.07+1660+12.6+1788.08+601,924+250.26
'26/09/2977.4817779.8+2.4+3.15.179161,6280.560.73-34.90+5.73-29.27.86+1201,864030.16
'26/09/2475.377.675.377.4+2.1+2.793.056839790.70.52+1480-1.38+1477.91-391,744+130.17
'26/09/2374.175.374.175.3+0.8+1.071.612663250.820.2+85.50+0.1+85.67.71+221,783-120.11
'26/09/2274.775.674.274.5-1-1.321.852615840.450.2+6.460-3.1+3.367.6-191,761+130.17
'26/09/2174.276.573.875.5+1.5+2.033.654764830.990.36+1130-1.86+1117.57-131,780020.11
'26/09/18747472.774+0.9+1.231.786193781.640.45-370+2.86-34.17.39+181,793020.11
'26/09/1771.773.171.773.1+1.7+2.381.961891970.960.14+83.10+3.45+86.67.43-51,775020.11
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
'26/09/167171.670.871.4+0.4+0.561.132593430.750.18-480-0.1-48.17.32-11,780-120.11
'26/09/1571.172.870.871-0.2-0.282.812212400.920.16-18.10-0.67-18.77.38-91,781030.17
'26/09/1470.872.170.471.2-0.9-1.252.361364480.30.1-28.10-1.19-29.37.41+11,790030.17
'26/09/1172.572.971.672.1-0.8-1.11.782763330.830.2+390-8.07+30.97.44-81,789030.17
'26/09/1073.173.571.772.9+1.7+2.392.534384241.030.32-4.190+9.35+5.167.39-121,797030.17
'26/09/0970.671.370.471.2-0.1-0.141.262943490.840.21-200-2.28-22.37.35+31,809030.17
'26/09/0871.3727171.3001.42222720.820.16-120-1.04-13.17.37-241,806030.17
'26/09/0772.772.768.971.3-0.5-0.75.293003180.940.21+37.80-2+35.87.38-741,830030.16
'26/09/0473.273.270.871.8-0.1-0.143.344585000.920.33-64.50-3.48-67.97.33-11,904030.16
'26/09/037474.471.871.9-1.4-1.913.5541741910.3-1250-2.1-1277.31+81,905030.16
'26/09/0273.173.772.973.3-0.4-0.541.092562720.940.19-8.720-1.68-10.47.45-141,897-330.16
'26/09/0174.97573.773.7-0.7-0.941.753173220.980.24-1010-0.77-1027.39+11,911060.31
'26/08/3174.875.473.874.4-0.4-0.532.142743880.710.2-66.90-2.44-69.47.51-11,910060.31
'26/08/2875.575.874.674.8-0.2-0.271.63405240.650.26-29.60-0.16-29.87.55-131,911060.31
'26/08/2775.176.77575+0.2+0.272.275005740.870.38+1010-1.67+99.87.55-351,924060.31
'26/08/2674.576.473.774.8+1.3+1.773.676317970.790.47+1550+2.46+1577.39+31,959060.31
'26/08/257273.571.773.5+0.6+0.822.472572900.880.19-400-4.4-44.47.17-41,956-460.31
'26/08/2473.274.672.972.9-0.3-0.412.322922970.980.21-0.040-1.43-1.477.19+81,960+3100.51
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
'26/08/2173.474.772.773.2-0.2-0.272.722334280.540.17-36.900-36.97.17-11,952070.36
'26/08/2074.274.672.873.4+0.3+0.412.462592700.960.19-5.920-0.69-6.617.2+11,953070.36
'26/08/1972.673.872.573.1-0.9-1.221.763164340.730.23-56.10-1.71-57.87.18+311,952070.36
'26/08/1876.377.473.974-2.3-3.014.591,0709451.130.8-5140-4.09-5187.14+241,921-370.36
'26/08/1775.876.973.776.3+2+2.694.316046870.880.45-71.30-1.63-72.97.59+371,8970100.53
'26/08/14757673.274.3003.775225520.950.39-590-5.08-64.17.6+21,860+1100.54
'26/08/1375.57674.374.3-0.5-0.672.273115410.580.23-54.30+1.04-53.37.59+31,858090.48
'26/08/1273.87673.874.8+1.3+1.772.993374210.80.25+81.90-0.36+81.67.66-401,855090.49
'26/08/1174.175.272.573.5-0.2-0.273.664307000.610.32+550-6+497.55+191,895090.47
'26/08/1072.773.872.773.7+2+2.791.532693060.880.27.46+101,876090.48
'26/08/077273.271.171.7-0.3-0.422.923323700.90.24-700-6.48-76.47.41+221,866+390.48
'26/08/067272.870.772+0.6+0.842.943643591.010.26-59.10-1.84-617.49+101,844-260.33
'26/08/0571.572.57171.4+1+1.422.133143470.910.23-18.30-2.44-20.77.55-171,834080.44
'26/08/0468.27168.270.4+0.2+0.283.993485430.640.24-36.20-2.23-38.47.57-161,851080.43
'26/08/0369.471.468.470.2+2.3+3.394.424826350.760.34+67.70-4.37+63.37.51-161,867080.43
'26/07/3166.468.866.267.9+4.9+7.784.134675250.890.31+9.580+8.09+17.77.42+11,883-280.42
'26/07/3064.566.262.463-2-3.085.854735020.940.3-1150-7.74-1237.37+61,882-1100.53
'26/07/2969.169.162.965-3-4.419.129609331.030.62+500-26.2+23.87.43-2371,876-1110.59
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
'26/07/2870.470.86868-4.4-6.083.875568700.640.39-91.20-39.7-1317.29-262,1130120.57
'26/07/2773.173.771.472.4-1.8-2.433.14274470.950.31-56.80-4.7-61.57.3+182,139+1120.56
'26/07/2474.175.573.874.2-0.8-1.072.272963330.890.22-58.90-14-737.33-92,121+2110.52
'26/07/2375.876.574.575+0.3+0.42.682802860.980.21-290-2.73-31.77.36-202,130+190.42
'26/07/2274.776.473.874.7+1.6+2.193.564934871.010.37-600+9.41-50.67.37+342,150080.37
'26/07/2171.273.571.273.1+1.9+2.673.233443740.920.25-21.20+2.28-18.97.36-32,116+480.38
'26/07/2072.673.768.271.2-0.7-0.977.655786120.940.41-1130-9-1227.35-122,119040.19
'26/07/177575.971.871.9-4.8-6.265.358521,0410.820.63-1600-39.2-1997.37-312,131040.19
'26/07/1678.578.876.576.7-0.7-0.92.974694920.950.36-1490-4.75-1547.4402,162+440.19
'26/07/15777876.577.4+1+1.311.965986090.980.46-1820-5.61-1887.64+402,162000
'26/07/1481.482.276.178.7-2.3-2.847.531,1251,1560.970.88-13.80-38.6-52.37.88-272,122000
'26/07/1382.682.880.281-2.3-2.763.121,0941,2180.90.89-1470-33.6-1807.9+72,149000
'26/07/0988.488.483.383.3-3.5-4.035.881,4775,1900.281.26-7060-28.3-7348.05-172,142000
'26/07/0889.590.985.486.8-3.2-3.566.111,5119,0230.171.32-3810-57.2-4388.97+132,159-100
'26/07/0797.199.89090-10-109.84,2205,5230.763.98-5880-7.43-5959.47+1272,146-210.05
'26/07/0693.110091.7100+8.8+9.659.12,0741,8061.152.04+2730+23.2+29610.2-442,019+330.15
'26/07/039091.68991.2+1.2+1.332.896898100.850.62-11.60-5.48-17.19.8+102,063000
'26/07/0288.190.788.190+0.5+0.562.914174690.890.37+29.70-1.46+28.39.79-182,053000
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
'26/07/019394.289.589.5-2.7-2.935.17652,9560.260.7-1670-11.2-1799.75-52,071-200
'26/06/3088.893.288.792.2+4.5+5.135.137447850.950.68+1800+19+1999.97-642,076020.1
'26/06/2987.689.887.487.7-0.2-0.232.737172,9460.240.63-40.90-13.7-54.69.73-52,140020.09
'26/06/269393.587.987.9-5.1-5.486.021,3528,8180.151.23+340-49.8-15.89.77-502,145-3120.09
'26/06/2597.597.992.693-4.5-4.625.441,8089,9060.181.71-3600-83.4-4439.72+312,195-1331.5
'26/06/2496.298.294.997.5+1+1.043.421,0248981.140.99+82.40-6.44+7610.1-302,164+1341.57
'26/06/2399.699.89696.5-4-3.983.782,0306,9720.291.98+1220-50.8+71.110-1082,194+1331.5
'26/06/22101.510299.1100.5002.892,4914,5790.542.49-3310-22.8-3549.85+572,302-1321.39
'26/06/1898.9101.597.8100.5+2.4+2.453.772,4102,1421.122.4+2670+56.6+32410.2-702,245+5331.47
'26/06/17101103.597.798.1-0.4-0.415.893,36111,0730.33.36-6540+14.6-6409.85+1562,310-21281.21
'26/06/161061119898.5-2.5-2.4812.910,8258,9191.2111.4+1,4470+95.7+1,54310.7+1192,154+46492.27
'26/06/1595.210195.2101+9+9.786.34,6692,6371.774.69+9070+55.8+9638.74-532,035+330.15
'26/06/1294.595.690.692+0.4+0.445.461,6391,4271.151.51-2270-5.58-2327.53+742,088-300
'26/06/1194.594.59091.6-1.9-2.034.812,0091,9451.031.86-93.80-57.8-1527.76-382,014+130.15
'26/06/109499.593.593.5-1-1.066.355,9295,2871.125.75+1,5210+51.2+1,5727.87-722,052-220.1
'26/06/0989.99588.594.5+7.2+8.257.453,0503,1010.982.83+5750+75.1+6505.83+1252,124+440.19
'26/06/0879.887.679.887.3-1.2-1.368.811,0941,0351.060.92+1500-26.6+1235.06-691,999-100
'26/06/0588.188.785.588.5-1.2-1.343.571,0081,0260.980.88-98.20-26.8-1254.82+282,068-110.05
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
'26/06/0488.791.388.789.7+1.6+1.822.951,2021,1321.061.08+2090+7.13+2169.86+122,040+120.1
'26/06/0388.990.888.188.1-0.7-0.793.041,2231,1551.061.09+1.710+1.13+2.849.58-342,028010.05
'26/06/0291.691.787.288.8-2.8-3.064.911,4171,5100.941.26-90.70-18.5-1099.56-872,062010.05
'26/06/0195.196.490.891.6-1.1-1.196.042,1182,1510.981.98-3420+4.21-3389.61+932,149010.05
'26/05/298993.388.292.7+5.7+6.555.862,6012,2641.152.4+4700+66.6+53710+382,056-310.05
'26/05/2890.491.78787-3.4-3.765.21,2471,3240.941.11-260-16.2-42.29.42-62,018+340.2
'26/05/2793.593.590.190.4-1.7-1.853.691,1341,2590.91.04+14.30+11.5+25.89.43+392,024010.05
'26/05/2691.493.290.492.1+1.2+1.323.081,2091,1081.091.11+3250-3.69+3219.34+21,985010.05
'26/05/259292.789.690.9+0.5+0.553.431,4122,1050.671.28+1220+9.1+1328.91-591,983010.05
'26/05/228891.887.290.4+4.1+4.755.331,2891,7190.751.16+2370+3.38+2418.74+52,042-210.05
'26/05/2185.286.88586.3+2.6+3.112.157828760.890.67+2530+6.94+2608.4-252,037+130.15
'26/05/2089.689.683.683.7-4.6-5.216.81,3382,3430.571.15-66.80-28.6-95.48.06-1982,062020.1
'26/05/1989918888.3-0.1-0.113.398249550.860.73-40-39.6-43.68.13+52,260020.09
'26/05/1888.589.486.288.4-1.4-1.563.569351,0900.860.82+1070-17.8+89.58.12+412,255-120.09
'26/05/1594.494.489.489.8-2.3-2.55.431,6491,7760.931.51+3300-31.1+2997.97-712,214-1130.14
'26/05/1494.79692.192.1-1.9-2.024.152,8442,6001.092.65+2760+61+3377.51-2222,285-14140.61
'26/05/1395.796.593.794-3.8-3.892.863,2653,8370.853.1-4550-156-6117.07-62,507-56281.12
'26/05/1295.1989497.8+2.7+2.844.217,5085,8001.297.25-7380-336-1,0747.49+322,513+58843.34
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
'26/05/119497.290.295.1-0.4-0.427.336,0894,6791.35.77-4410+254-1878.39+472,481-65261.05
'26/05/0894.296.59295.5+2.3+2.474.838,3836,1081.377.93-2700-190-4608.34+652,434+64913.74
'26/05/0792.494.891.993.2-0.1-0.113.113,8663,3791.143.61-4750+50.8-4248.51-832,369-25271.14
'26/05/069094.988.593.3+4.3+4.837.197,4896,1891.216.94-3610+224-1378.81+2362,452+45522.12
'26/05/058690.484.589+2.5+2.896.823,1022,6531.172.73-4130+41.6-3719.14+1752,216+270.32
'26/05/0483.18781.586.5+3+3.596.591,3891,2941.071.17+1470+34.1+1819.66-532,041+350.24
'26/04/3086.887.683.383.5-1.9-2.225.041,0961,5220.720.93-1120-19.7-1329.46+122,094-920.1
'26/04/298386.582.285.4+2.5+3.025.191,1811,2880.921+1830+16.7+2009.6+302,0820110.53
'26/04/288284.881.282.9+0.9+1.14.391,1621,1111.050.97-160+7.45-8.569.36+332,0520110.54
'26/04/2782.884.48082-0.8-0.975.311,3791,5280.91.13-890-29.2-1189.37+482,019+9110.54
'26/04/2489.789.78182.8-5.5-6.239.852,3842,9750.82+580-84.1-26.19.41-1241,971-2220.1
'26/04/2394.996.585.288.3-5.2-5.5612.16,3315,6231.135.73-1890-130-3199.1902,095-8241.15
'26/04/2292.394.791.893.5+0.5+0.543.122,6543,5810.742.48-20-24.7-26.79.38+1312,095-5321.53
'26/04/2191.993.290.493+1.6+1.753.062,6082,6230.992.4+5930+54.6+6489.36-1171,964+14371.88
'26/04/2092.19490.491.4+0.2+0.223.953,9283,4321.143.61-5110-25.5-5378.55+1102,081+2231.11
'26/04/1789.192.588.791.2+1.8+2.014.254,4704,0081.124.05+5700+28.3+5989.19-1531,971+9211.07
'26/04/1686.391.685.689.4+3.8+4.447.018,0167,1471.127.17-2420+162-80.28.38+82,124+9120.56
'26/04/158186.979.285.6+5.3+6.69.594,0533,4151.193.41+5680+133+7018.65+1842,116+130.14
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
'26/04/1481.681.778.780.3-0.7-0.863.71,5161,5061.011.21+860-37.3+48.77.87-811,932-120.1
'26/04/13798378.781+2.8+3.585.54,3753,9941.13.55-6750+87.8-5877.65+392,013+230.15
'26/04/1074.978.874.278.2+4.1+5.536.212,0662,2670.911.58+2620+113+3758.52+1131,974+110.05
'26/04/097476.173.774.1+0.1+0.143.248601,9970.430.64-1320-2.55-1358.17+661,861000
'26/04/0873.474.271.674+2.6+3.643.645621,1120.510.41+2170+29.3+2468.34-121,803000
'26/04/077373.970.871.4-0.7-0.974.34821,2410.390.35-450-1.39-46.48.05+981,815000
'26/04/0272.574.371.972.1+0.1+0.143.336771,0500.640.49+110+3.34+14.38.11-91,717-100
'26/04/0171.872.37172+1.5+2.131.843044170.730.22+54.50+3.37+57.98.1+61,726010.06
'26/03/31717370.270.5-1.9-2.623.875147730.660.37+610-9.08+51.98.02-401,720010.06
'26/03/3074.575.472.372.4-2.4-3.214.145339820.540.39-500-5.5-55.57.93-11,760-110.06
'26/03/2772.875.572.874.8+0.9+1.223.657699320.820.57+1120+17.6+1307.99+461,761020.11
'26/03/2674.175.473.773.9+0.2+0.272.315189660.540.39+1420+1.07+1447.84-201,715-320.12
'26/03/2573.57572.573.7+0.6+0.823.428871,3460.660.66+2520+17.1+2697.65-291,735+150.29
'26/03/2474.874.871.773.1-0.2-0.274.238601,8100.480.63+380-1.14+36.97.32+261,764+240.23
'26/03/2370.274.570.173.3+1.5+2.096.131,1881,5690.760.87+110+15.4+26.47.25+401,738+120.12
'26/03/2071.57471.471.8-0.2-0.283.618201,3440.610.6+230+20.5+43.57.23+91,698010.06
'26/03/1971.376.370.272+0.5+0.78.532,5352,3151.11.88+390+11.2+50.27.19+861,689010.06
'26/03/1871.972.57171.5+0.5+0.72.115797300.790.42+2220+10.7+2337.12+61,603010.06
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
'26/03/1770.972.870.571+0.1+0.143.249469560.990.68+2870+66.1+3536.8301,597010.06
'26/03/1668.371.668.370.9+2.6+3.814.831,0221,0071.010.72+2670+35+3026.44+211,597010.06
'26/03/1366.86965.868.3+1.5+2.254.794706010.780.32+1210+0.97+1226.07+131,576010.06
'26/03/1266.967.465.566.8+0.1+0.152.853477310.480.23+680-1+675.9+211,563010.06
'26/03/1164.166.864.166.7+2.6+4.064.212443610.680.16+740+3.7+77.75.79-11,542010.06
'26/03/1063.464.56264.1+2.9+4.744.083504260.820.22+1380+1.04+1395.69-451,543010.06
'26/03/0961.962.759.961.2-3.7-5.74.314196700.620.26-140-3.52-17.55.42-1011,588010.06
'26/03/0664.2666364.9+0.5+0.784.662113070.690.14+460+0.68+46.75.41+141,689010.06
'26/03/056464.86364.4+2+3.212.883243710.870.21+1040+1.53+1065.34-81,675010.06
'26/03/0465.465.462.162.4-4.5-6.734.934766480.730.3-2450-5.45-2505.2+211,683+110.06
'26/03/0368.268.866.866.9-0.1-0.152.993634450.820.25+360+0.55+36.55.4301,662000
'26/03/0265.567.86567-0.3-0.454.163194230.750.21+1740+0.57+1755.38-161,662000
'26/02/266767.866.767.3+0.1+0.151.642333150.740.16+420+0.55+42.65.15+71,678000
'26/02/25686866.567.2+0.6+0.92.253226580.490.22+830-0.34+82.75.09-91,671000
'26/02/2466.267.766.166.6+0.4+0.62.422884010.720.19+750+1.49+76.54.98+231,680000
'26/02/2364.566.364.466.2+1.5+2.322.943543650.970.23+1700+0.6+1714.88-331,657000
'26/02/1164.7656464.7001.551992480.80.13+110-0.94+10.14.64-41,690000
'26/02/1066.667.864.764.7-0.2-0.314.7840740810.27+100-5.09+4.914.63+131,694-100
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
'26/02/0965.366.464.664.9+1.5+2.372.844864721.030.32+600+3.79+63.84.48-81,681-110.06
'26/02/0664.464.461.563.4-1-1.554.53893601.080.24-370-2.26-39.34.39-21,689+120.12
'26/02/0565.165.66464.4-0.8-1.232.453183340.950.21-840-1.34-85.34.32-81,691010.06
'26/02/0463.865.563.565.2+1.2+1.883.122402291.050.15+160+0.04+164.41-81,699+110.06
'26/02/0364.365.363.664-0.1-0.162.652354420.530.15-340-0.94-34.94.38-51,707000
'26/02/0264.764.863.564.1-1.7-2.581.984605110.90.3-260-6.74-32.74.32-251,712-100
'26/01/3067.96865.565.8-2.2-3.243.685996120.980.4-2260-13.1-2394.31+11,737010.06
'26/01/2969.469.567.868-1.1-1.592.464034540.890.28-1040-5.68-1104.57+101,736010.06
'26/01/2869.470.46969.1-0.1-0.142.022562740.940.18-90-2.98-124.68+31,726010.06
'26/01/2770.270.569.169.2-1-1.421.993315500.60.23-1040-1.76-1064.68+51,723010.06
'26/01/2669.570.669.270.2+0.7+1.012.013753790.990.26+1450-0.12+1454.82-91,718010.06
'26/01/2370.770.869.569.5-0.6-0.861.853212951.090.22+14.40-1.94+12.54.62-241,727010.06
'26/01/2270.470.769.370.1+0.4+0.572.014265540.770.3+80-1.08+6.924.6-71,751010.06
'26/01/2170.470.769.569.7-0.4-0.571.713458560.40.24+420-6.68+35.34.58-131,758010.06
'26/01/2069.671.969.570.1+0.4+0.573.447429940.750.52+2420+3.32+2454.52-531,771010.06
'26/01/1969.669.86969.7-0.1-0.141.154609190.50.32+410-3.04+384.2-221,824010.05
'26/01/1670.173.369.869.8-0.1-0.145.011,3941,2601.111-2770+7.97-2694.13+801,846010.05
'26/01/1571.771.969.569.9-0.5-0.713.413714010.930.26-160-0.82-16.84.39+221,766010.06
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
'26/01/1468.872.368.670.4+1.8+2.625.399029300.970.63+3100+4.89+3154.42+1011,744010.06
'26/01/1369.37067.868.6003.213717510.490.25-330+0.75-32.24-171,643-110.06
'26/01/1268.368.967.668.6+0.7+1.031.914033861.040.28+1150-0.56+1154.03-41,660020.12
'26/01/0967.768.867.267.9-0.3-0.442.352002080.960.14-240+0.9-23.13.8801,664+120.12
'26/01/0869.570.26868.2-1.3-1.873.173505980.590.24-560+2.26-53.73.9+281,664010.06
'26/01/0767.470.367.469.5+1.7+2.514.285476010.910.38+1980+4.93+2033.97-111,636010.06
'26/01/0667.168.267.167.8+0.4+0.591.632232980.750.15+670-2.04+653.7-31,647010.06
'26/01/0569.370.167.267.4-1.9-2.744.184726150.770.32-1600-3.85-1643.61+331,650010.06
'26/01/0268.170.168.169.3+1.2+1.762.944303591.20.3+2010+0.72+2023.77+31,617010.06
'25/12/3169.569.568.168.1-1.4-2.012.013084300.720.21-550+1.49-53.53.5+81,614-110.06
'25/12/30707068.469.5+0.1+0.142.313684350.850.25+450-49.6-4.643.56-51,606+120.12
'25/12/2969.772.268.969.4-0.8-1.144.71,0641,1970.890.75-3110-2.82-3143.5-581,611-110.06
'25/12/2667.970.567.970.2+3.2+4.783.881,0589041.170.74+1590+52.4+2113.78+1061,669+120.12
'25/12/2467.268.266.667-0.3-0.452.382082041.020.14-10-1.59-2.593.56+41,563010.06
'25/12/2368.168.16767.3+0.1+0.151.641792360.760.12+170-4+133.56+81,559010.06
'25/12/2267.267.966.767.2+1+1.511.8121621610.15+690+0.95+69.93.54-81,551010.06
'25/12/1966.666.76666.2+0.4+0.611.061431221.170.09+230-1.2+21.83.45+21,559010.06
'25/12/1865.966.365.165.8-0.1-0.151.821623500.460.11+20-0.99+1.013.42-91,557010.06
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
'25/12/1765.866.765.865.9-0.1-0.151.362111931.090.14+200-0.3+19.73.41-21,566-110.06
'25/12/1666.767.26566-1.6-2.373.254604181.10.3-530-20.2-73.23.38-421,568-220.13
'25/12/1567.167.966.967.6-0.8-1.171.463303760.880.22+260+0.03+263.45-111,610040.25
'25/12/1269.169.167.868.4-0.2-0.291.93834550.840.26-390-0.74-39.73.41+161,621-140.25
'25/12/1167.570.467.568.6+2+34.351,0898971.210.75+620-2.51+59.53.47+81,605+150.31
'25/12/1067.367.866.566.6-1.2-1.771.923526280.560.24-82.10-10.9-933.38-141,597+140.25
'25/12/0966.768.766.767.8+0.9+1.352.997547471.010.51-470+0.16-46.83.48-191,611-230.19
'25/12/0866.766.965.866.9+0.5+0.751.662351961.20.16+450-0.46+44.53.48-111,630-350.31
'25/12/056767.666.266.4-0.9-1.342.082683040.880.18+40-0.93+3.073.42-91,641080.49
'25/12/0467.7686767.3-0.3-0.441.482352181.080.16-80-1.24-9.243.4+131,650080.48
'25/12/0367.568.667.567.6+0.1+0.151.632331781.310.16+130-0.03+133.3201,637080.49
'25/12/0267.36867.367.5001.041862100.890.13-20-0.7-2.73.25-41,637080.49
'25/12/0168.169.167.567.5-0.3-0.442.362793690.760.19+150+0.62+15.63.21-41,641-480.49
'25/11/2868.268.767.567.8-0.3-0.441.762413440.70.16-230-0.95-243.19+111,6450120.73
'25/11/276868.767.668.1+1+1.491.643563670.970.24+1120+0.98+1133.21-41,634-1120.73
'25/11/266868.16767.1+0.8+1.211.663273630.90.22+950+1.28+96.33.06-51,638-4130.79
'25/11/256666.765.966.3+1.1+1.691.233282681.220.22+880+1.02+892.94-141,643-2171.03
'25/11/2465.165.764.265.2+0.9+1.42.332882251.280.19+850-1.33+83.72.81-301,6570191.15
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
'25/11/2164.565.664.264.3-2.2-3.312.114027430.540.26-1080-2.35-1102.68+101,687+1191.13
'25/11/2067.167.265.666.5+1.3+1.992.453614350.830.24+150+0.29+15.32.8-361,677-2181.07
'25/11/1964.465.964.265.2+0.7+1.092.644804681.030.31+200+0.01+202.75-171,713+3201.17
'25/11/186666.764.364.5-1.4-2.123.645636610.850.37+450-22.3+22.72.7-491,730-6170.98
'25/11/1767.167.565.865.9-1.4-2.082.535826830.850.39+540-4.98+492.64-311,779+3231.29
'25/11/14686967.267.3-2.1-3.032.596098680.70.41-1920-7.29-1992.53-221,810+4201.1