≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4702 中美實 (還原股價) / K線圖(日)

4702 中美實

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.38.76+0.54+6.16%3.2%9.159.439.15
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
194180.6萬1831.06張/筆9.320.514.170
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)
2522.01萬69368張/筆8.67-0.09 (-1.02%)

連續漲跌: 連6跌→漲  ( +0.54元 / +6.16%)

財報評分: 最新62分 / 平均38分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 中美實董事會通過2026年第三季合併財務報告 (公告訊息 11/06 15:16)

• 取得有價證券 (公告訊息 09/07 16:21)

• 中美實召開2026年線上法說會 (公告訊息 08/27 10:26)

• 中美實董事會通過2026年第二季合併財務報告 (公告訊息 08/06 14:28)

• 代重要子公司LOYAL PACIFIC INTERNATIONAL LIMITED 公告盈餘分配案 (公告訊息 08/06 14:27)

• 處分有價證券 (公告訊息 07/31 17:45)

• 中美實2026年第二季合併財務報告董事會召開日期 (公告訊息 07/29 17:17)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4702 中美實 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共7,717日｜股價已還原
成交價: 9.3元 (+0.54元/ +6.16%)成交張數: 194張成交金額: 181萬元
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831低
近9日新高
連6跌→漲
(+0.54元/ +6.16%)
第3268高
近41日新高
第3245高
近41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

｜股價已還原
結算價
9.3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
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價8.919.199.269.369.79.399.4612.112.114.623.272.58.29.4
漲跌價+0.39+0.11+0.04-0.06-0.4-0.09-0.16-2.78-2.83-5.25-13.9-63.2+1.1-0.1
漲跌幅+4.38%+1.2%+0.43%-0.64%-4.12%-0.94%-1.64%-23%-23.3%-36.1%-60%-87.2%+13.4%-1.04%
振幅9.32%9.03%8.96%11%14.2%16%19.7%42.5%48.2%89.5%87.4%160%1417%16%
成交張數2584436011,4024,1691.32萬2.78萬5.64萬8.89萬45.3萬109萬127萬183萬2.23萬
成交金額237萬405萬551萬1,299萬3,920萬1.29億2.76億6.04億10.4億71.4億144億184億251億2.2億
週轉率0.36%0.61%0.83%1.94%5.76%18.2%38.5%78%123%626%1507%1755%2532%30.9%

* 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
'26/11/099.159.439.159.3+0.54+6.163.21941831.060.02+3000+3044-21516010.19
'26/11/068.68.778.68.76-0.09-1.021.9225690.3743.9-3537010.19
'26/11/058.958.968.858.85-0.06-0.671.2339351.11-100-143.9-3540010.19
'26/11/049.289.288.918.91-0.15-1.664.08841040.810.01+100+143.90543010.18
'26/11/039.389.389.069.06-0.13-1.413.481001160.870.01-100-143.9-22543010.18
'26/11/029.159.289.159.19-0.04-0.431.4129360.8-200-243.9+2565010.18
'26/10/309.319.319.239.23-0.04-0.430.8660610.980.01-200-243.9-3563010.18
'26/10/299.319.319.279.27000.4331281.1-300-343.9-3566010.18
'26/10/289.319.319.279.27-0.04-0.430.4318330.55-700-743.9+5569010.18
'26/10/279.379.379.239.31+0.05+0.541.5121490.42-100-143.90564+110.18
'26/10/229.279.299.169.26-0.01-0.111.487900.970.01000043.9-2564000
'26/10/219.499.499.269.27-0.08-0.862.4694980.960.01+100+143.9+11566000
'26/10/209.39.639.279.35+0.05+0.543.87145951.530.01+200+243.9-12555000
'26/10/199.339.369.259.3-0.07-0.751.17727210.01-1000-1043.9+17567000
'26/10/169.499.499.369.37+0.03+0.321.39120442.720.01+100+143.9-4550000
'26/10/159.419.419.289.34-0.05-0.531.3871720.980.01-400-443.9+2554000
'26/10/149.449.449.349.39+0.05+0.541.0735410.84-200-243.90552000
'26/10/139.379.389.319.34-0.03-0.320.7589581.540.01-2700-2743.9-3552000
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
'26/10/129.359.389.359.37+0.01+0.110.3289801.110.0144-19555000
'26/10/089.379.389.319.36+0.02+0.210.7549540.9-800-843.9+4574000
'26/10/079.49.449.329.34+0.02+0.211.2959720.820.01-1500-1543.9-4570000
'26/10/069.389.389.279.32+0.02+0.221.1846690.67-20-0.19-2.1944+4574000
'26/10/059.39.359.279.3+0.01+0.110.8657600.950.01-500-544-1570000
'26/10/029.289.349.269.29+0.01+0.110.8656590.940.01-50-0.41-5.4144+5571000
'26/10/019.459.459.259.28-0.03-0.322.1571830.860.01-300-344+15566000
'26/09/309.439.439.319.31-0.01-0.111.2965611.060.01+200+244-2551000
'26/09/299.449.449.229.32-0.02-0.212.3615330.45-80-0.2-8.244+1553000
'26/09/249.639.639.239.34+0.01+0.114.2957750.760.01-70+0.19-6.8144+5552000
'26/09/239.39.419.39.33+0.03+0.321.1865700.930.01-70-0.32-7.3244-2547000
'26/09/229.399.49.39.3-0.06-0.641.0748550.88-30-0.05-3.0544-8549000
'26/09/219.379.399.319.36-0.02-0.210.8574860.860.01+200+244-12557000
'26/09/189.349.389.329.38+0.04+0.430.6463561.120.01-40+0.94-3.0644-6569000
'26/09/179.359.439.39.34-0.02-0.211.3940480.83-400-444-17575000
'26/09/169.539.539.39.36+0.11+1.192.4928410.69-200-244-17592000
'26/09/159.199.299.189.25+0.01+0.111.1916320.49-20-0.39-2.3944-16609000
'26/09/149.289.329.159.24+0.01+0.111.8437480.76-40-0.18-4.1843.9-6625000
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
'26/09/119.279.279.169.23-0.11-1.181.181191380.860.01-50+0-543.9-20631000
'26/09/109.49.49.329.34-0.03-0.320.8535460.76-10-0.24-1.2443.9-1651000
'26/09/099.389.469.319.37-0.01-0.111.658690.840.01-80+0.32-7.6843.9-11652000
'26/09/089.479.599.39.38+0.01+0.113.091391211.150.01-210-0.22-21.243.9-16663000
'26/09/079.369.469.299.37-0.02-0.211.8174900.820.01-110-0.1-11.143.9-16679000
'26/09/049.599.669.269.39-0.14-1.474.22271701.340.02-50+0.22-4.7844-137695000
'26/09/039.629.789.419.53-0.18-1.853.811991921.040.02+290-0.33+28.744-92832000
'26/09/029.89.89.639.71+0.03+0.311.7624270.88-600-643.9-7924000
'26/09/019.649.789.639.68+0.04+0.411.5688571.550.01-200-243.9+17931000
'26/08/319.669.669.559.64+0.02+0.211.1433331-20+0.99-1.0143.9-15914000
'26/08/289.69.639.59.62+0.03+0.311.3636490.73+80-0.94+7.0643.9-18929000
'26/08/279.569.659.529.59001.3648490.98-10+0.85-0.1543.9-10947000
'26/08/269.689.689.559.59-0.03-0.311.3552590.88-20-0.63-2.6343.9-22957000
'26/08/259.749.749.69.62-0.01-0.11.4530480.63-500-543.9+5979000
'26/08/249.779.779.539.63+0.01+0.12.491171450.80.0100-0.1-0.143.9-15974000
'26/08/219.599.699.569.62-0.06-0.621.3433331.01+100+143.9-18989000
'26/08/209.779.89.669.68-0.09-0.921.4386880.970.01-10+0.67-0.3343.9-271,007000
'26/08/199.519.989.519.77+0.08+0.834.85120841.430.01-100-0.64-10.643.9+381,034000
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
'26/08/189.629.719.589.69-0.01-0.11.3447510.93+110+0.78+11.843.9-9996000
'26/08/179.729.769.689.7-0.02-0.210.8261660.930.01+1200+1243.9+131,005000
'26/08/149.669.779.559.72+0.08+0.832.281491001.490.01+2100+2143.9-4992000
'26/08/139.689.689.69.64-0.02-0.210.8344391.1243.9-10996000
'26/08/129.799.799.599.66-0.01-0.12.0763561.120.0143.9+11,006000
'26/08/119.819.819.69.67-0.03-0.312.1641490.84-110-0.84-11.843.8+71,005000
'26/08/109.649.779.629.7+0.06+0.621.561231171.050.0143.9-19998000
'26/08/079.659.669.469.64+0.13+1.372.125340.74-20-0.03-2.0343.801,017000
'26/08/069.69.619.519.51-0.08-0.831.0431340.92-700-743.8-71,017000
'26/08/059.659.929.569.59-0.09-0.933.7278860.910.01-90-0.56-9.5643.8+171,024000
'26/08/049.419.869.399.68+0.2+2.114.9650690.73-700-743.8+71,007000
'26/08/039.219.659.219.48+0.18+1.944.7378731.070.01-800-843.8+221,000000
'26/07/319.479.499.29.3+0.17+1.863.18121841.440.01-1500-1543.8-18978000
'26/07/309.169.29.139.13-0.03-0.330.7657660.870.01-190+0.66-18.343.8-10996000
'26/07/299.359.49.069.16-0.19-2.033.641041230.850.01-210-0.16-21.243.9-351,006000
'26/07/289.49.449.289.35-0.07-0.741.780970.820.01-90-1.52-10.543.9-291,041000
'26/07/279.649.649.49.42-0.23-2.382.491771211.460.02-220+0.95-21.143.9+91,070000
'26/07/249.659.79.639.65+0.03+0.310.7340420.95-160+0.3-15.743.9+21,061000
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
'26/07/239.79.79.629.62-0.07-0.720.835170.32-200-243.9+11,059000
'26/07/229.69.829.69.69+0.19+22.3287591.480.01+1000+1043.9-71,058000
'26/07/219.469.559.469.5+0.04+0.420.9535620.57-40-0.03-4.0343.9+61,065000
'26/07/209.569.569.459.46-0.1-1.051.15881150.760.01-70+0.2-6.843.9-281,059000
'26/07/179.79.79.569.56-0.17-1.751.44751240.60.01-70-0.53-7.5343.901,087000
'26/07/169.739.779.719.73-0.05-0.510.611121230.910.01+120+0.41+12.443.9-111,087000
'26/07/159.749.89.689.78+0.12+1.241.2458521.110.01+70-0.27+6.7343.9-251,098000
'26/07/149.759.759.629.66-0.19-1.931.32981360.720.01-10+0.62-0.3843.9-81,123000
'26/07/139.999.999.759.85-0.05-0.512.421181320.890.01-400-0.09-40.143.9+131,131000
'26/07/099.9610.19.879.9-0.06-0.62.311361291.060.01-50-0.36-5.3643.9+131,118000
'26/07/089.97109.959.96+0.08+0.810.51185852.180.02+1700+1743.9+471,105000
'26/07/079.999.999.889.88-0.07-0.71.111321500.880.01-260+0.23-25.843.8-291,058000
'26/07/069.939.969.849.95+0.2+2.051.231361930.70.01-240-0.19-24.243.9-21,087000
'26/07/039.659.859.659.75+0.1+0.991.973122011.550.03+260+0.36+26.443.9-731,089000
'26/07/029.619.659.569.65000.991991041.920.02-10-0.3-1.343.9-521,162000
'26/07/019.619.659.519.65+0.05+0.51.49194972.010.02+210-0.24+20.843.9-321,214000
'26/06/309.519.619.519.61+0.1+1181711.140.01+1700+1743.8+41,246000
'26/06/299.519.619.499.51001.274750.990.01+50-0.03+4.9743.8-11,242000
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
'26/06/269.569.569.59.51-0.05-0.50.61161001.160.01+70+0.35+7.3543.8-171,243000
'26/06/259.569.659.519.56001.49105781.340.01+100-0.09+9.9143.8-261,260000
'26/06/249.519.619.499.56+0.05+0.51.297741.310.01+80-0.11+7.8943.8-421,286000
'26/06/239.519.569.489.51-0.05-0.50.82481581.570.02-4000-4043.8-601,328000
'26/06/229.79.79.519.56-0.1-0.991.973202171.470.03-200-243.8-1111,388000
'26/06/189.619.89.619.65+0.05+0.51.985991983.020.06+610-0.02+6143.8+1271,499000
'26/06/179.619.659.519.61001.49146791.840.01+40+0.61+4.6143.8-71,372000
'26/06/169.659.79.569.61-0.1-0.981.47961030.930.01+40-0.51+3.4943.8-181,379000
'26/06/159.659.79.619.7+0.14+1.4911461131.290.01-1400-1443.8+241,397000
'26/06/129.519.79.519.56+0.05+0.522191391.580.02+590+0.02+5943.8-551,373-100
'26/06/119.519.619.469.51001.6180991.810.02-1100-1143.7-911,428010.07
'26/06/109.659.659.499.51-0.14-1.481.671011460.690.01+50-0.09+4.9143.7-431,519010.07
'26/06/099.659.79.569.65001.481431111.290.01+500+543.7-291,562010.06
'26/06/089.379.659.369.65003.051391361.020.01+120-0.19+11.843.7-41,591010.06
'26/06/059.89.859.519.65-0.05-0.493.432671771.510.03-150+0.2-14.843.7-681,595010.06
'26/06/049.61109.519.7+0.1+0.995.454572961.540.05+140+0.16+14.243.7-91,663010.06
'26/06/039.429.89.429.61+0.29+3.064.083972671.490.04+110+0.24+11.243.7+121,672010.06
'26/06/029.39.399.249.32+0.03+0.311.644862441.990.05+730-0.48+72.543.6-91,660010.06
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
'26/06/019.229.349.179.29+0.08+0.831.861211770.680.01+150+0.08+15.143.6-181,669010.06
'26/05/299.229.279.179.22+0.03+0.311.14571030.560.01+10+0.21+1.2143.5-21,687010.06
'26/05/289.229.379.169.19-0.03-0.312.271661730.960.02+200+0.02+2043.5+91,689010.06
'26/05/279.379.49.29.22-0.15-1.622.131231480.830.0100+0.31+0.3143.501,680010.06
'26/05/269.269.429.249.37+0.14+1.551.961201470.820.01-100-0.07-10.143.5+431,680010.06
'26/05/259.239.269.139.23-0.03-0.311.441371840.740.01+300+343.5-81,637010.06
'26/05/229.319.319.219.26+0.02+0.211.13651040.630.01-60-0.28-6.2843.4-101,645010.06
'26/05/219.219.39.199.24+0.05+0.521.2463990.640.01-100-0.16-10.243.1-141,655010.06
'26/05/209.199.289.139.19-0.04-0.411.651001250.80.01+800+843.1-171,669010.06
'26/05/199.259.369.189.23-0.02-0.211.95751090.690.01-2200-2243.1+111,686010.06
'26/05/189.239.319.189.25-0.07-0.721.43911370.660.01-1900-1943.1-161,675010.06
'26/05/159.29.479.29.31+0.11+1.2432381791.330.02-200-0.39-20.443.1+111,691010.06
'26/05/149.249.299.29.2-0.04-0.411.0356770.730.01-2200-2243.2+161,680010.06
'26/05/139.319.369.159.24-0.17-1.822.221871531.220.02-810+0.75-80.243.2+31,664010.06
'26/05/129.399.469.359.41+0.02+0.21.2267780.860.01-500-543.3-91,661010.06
'26/05/119.319.439.269.39+0.19+2.071.86160921.740.02+140+0.18+14.243.6-111,670010.06
'26/05/089.339.379.29.2-0.02-0.211.861162100.550.01-170-0.05-1743.5+291,681010.06
'26/05/079.269.39.219.22-0.02-0.211.03391110.35-800-843.6+101,652010.06
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
'26/05/069.169.429.099.24+0.07+0.733.531552100.740.02-120-0.17-12.243.6+471,642+110.06
'26/05/059.229.229.169.17-0.05-0.520.62561140.490.01-10+0.04-0.9643.6+11,595000
'26/05/049.269.359.199.22-0.04-0.411.751011340.750.01+400+443.6-191,594000
'26/04/309.279.359.249.26-0.06-0.611.23951230.770.01+300+343.6-381,613000
'26/04/299.289.379.289.31+0.02+0.20.92113791.420.01-400-443.6+81,651000
'26/04/289.379.429.189.29+0.11+1.242.591191171.020.01+40-0.13+3.8743.6-501,643000
'26/04/279.489.489.169.18-0.2-2.133.451552250.690.02-30-0.53-3.5343.6-101,693000
'26/04/249.519.519.339.38-0.08-0.81.911001600.630.01+30+0.37+3.3743.6-81,703000
'26/04/239.469.519.469.46-0.04-0.40.6111871.270.0143.6-591,711000
'26/04/229.519.569.469.49-0.02-0.21861060.810.0143.6+71,770000
'26/04/219.519.569.469.51+0.02+0.21881130.780.01-200-243.5-351,763000
'26/04/209.569.569.489.49-0.02-0.20.8116931.250.01-110-0.01-1143.5-391,798000
'26/04/179.569.659.479.51001.92471381.790.02+140+0.14+14.143.5-261,837000
'26/04/169.499.619.469.51-0.05-0.51.491781181.510.02-100-143.5-541,863000
'26/04/159.519.569.479.56+0.05+0.50.9103661.570.01+10-0.01+0.9943.5-241,917000
'26/04/149.59.619.479.51+0.01+0.11.4108851.280.01+200+243.5-401,941000
'26/04/139.519.519.479.5-0.06-0.60.484771.090.01-0.4100-0.4143.5-521,981000
'26/04/109.59.569.499.56+0.06+0.60.772561.290.01-100-143.5-162,033000
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
'26/04/099.519.569.499.5000.775900.840.01-100-143.5-152,049000
'26/04/089.519.569.499.5000.750760.660.01-200-243.5-112,064000
'26/04/079.519.619.59.5-0.01-0.11.183641.30.01+270-0.55+26.543.5-372,075000
'26/04/029.569.569.519.51-0.05-0.50.572431.670.01+300+343.4-152,112000
'26/04/019.619.659.519.56001.4963621.010.01+110+0.66+11.743.4-192,127000
'26/03/319.79.759.519.56-0.14-1.472.451051100.960.01+30-0.11+2.8943.4-322,146000
'26/03/309.759.759.569.7-0.05-0.491.951131051.080.01-30-0.3-3.343.4-262,178000
'26/03/279.619.759.619.75+0.1+0.991.4876830.910.01+80+0.51+8.5143.4-122,204000
'26/03/269.79.89.659.65+0.05+0.51.4979880.90.01+1000+1043.4-52,216000
'26/03/259.79.89.569.61+0.05+0.52.491061001.060.01+50-0.76+4.2443.4-222,221000
'26/03/249.759.759.569.56-0.19-1.951.95971200.810.01+60+5.08+11.143.4-202,243000
'26/03/239.75109.79.75003.411721770.970.02+110+0.82+11.843.4-212,263000
'26/03/209.949.949.759.75001.95109841.30.0100-0.19-0.1943.4-62,284000
'26/03/199.79.949.569.75+0.05+0.493.922062380.860.02+40-5.35-1.3543.4+42,290000
'26/03/189.519.79.519.7+0.19+22142931.530.01+60-0.12+5.8843.4+42,286000
'26/03/179.619.659.519.51001.591930.970.01+20-0.21+1.7943.3+22,282000
'26/03/169.569.659.499.51+0.04+0.41.711731141.520.02+40+0.04+4.0443.3-632,280000
'26/03/139.59.569.459.47-0.03-0.31.276790.960.01+20-0.09+1.9143.3-172,343000
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
'26/03/129.519.519.329.5+0.02+0.22.01128911.410.01+40+0.67+4.6743.3-522,360000
'26/03/119.79.79.469.48-0.08-0.82.592831412.010.03+40-0.45+3.5543.3-762,412000
'26/03/109.619.619.479.56001.3988960.910.01+150-0.03+1543.3-432,488000
'26/03/099.429.619.279.56+0.08+0.83.511051790.590.01-130-0.17-13.243.3+42,531000
'26/03/069.389.489.369.48+0.11+1.221.32971260.770.01-100+0.05-9.9543.3-272,527000
'26/03/059.489.489.379.37-0.06-0.611.21351090.3200+0.69+0.6943.3-162,554000
'26/03/049.469.469.379.43-0.07-0.71701150.610.01-100-0.28-10.343.3-212,570000
'26/03/039.619.619.329.49-0.02-0.23842150.390.01-70-0.14-7.1443.3-192,591000
'26/03/029.439.569.439.51+0.01+0.11.4451100.41+10-0.05+0.9543.3-252,610000
'26/02/269.469.59.439.5000.8621100.560.01+70+0.09+7.0943.3-12,635000
'26/02/259.569.619.489.5-0.06-0.61.2957670.860.01-400-443.3-192,636000
'26/02/249.349.759.239.56+0.14+1.525.562371881.260.02+51.90+0.01+51.943.3-92,655000
'26/02/239.389.499.329.42-0.08-0.81.8721440.50.01+160+0.42+16.443.3+72,664000
'26/02/119.089.519.089.49+0.44+4.834.731551580.980.02+20-0.43+1.5743.2+112,657000
'26/02/109.079.599.06-0.02-0.215.562841971.440.03+20-0.05+1.9543.2-42,646000
'26/02/099.419.419.059.07-0.17-1.853.912002320.860.02-90-0.36-9.3643.2+182,650000
'26/02/069.429.429.239.25-0.09-0.922.043021731.740.03-160+0.55-15.543.2+282,632000
'26/02/059.49.429.329.33-0.07-0.711.01118771.530.01-50-0.53-5.5343.3-172,604000
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
'26/02/049.499.59.359.4+0.01+0.11.62951080.880.01+200+0.04+2043.3-412,621000
'26/02/039.619.619.399.39-0.1-12.3178531.470.01-30+0.14-2.8643.2-72,662000
'26/02/029.49.519.359.48+0.06+0.611.7260670.890.01-60+0.13-5.8743.2-92,669000
'26/01/309.399.519.399.43-0.13-1.391.2925700.3600-0.21-0.2143.3-82,678000
'26/01/299.469.569.49.56+0.1+1.011.7121890.24-20-0.02-2.0243.3+42,686000
'26/01/289.519.759.469.46-0.01-0.13.0191731.240.01-1000-1043.3+412,682000
'26/01/279.499.519.459.47-0.02-0.20.7431060.41+70+0.58+7.5843.302,641000
'26/01/269.519.519.439.49-0.02-0.20.9611470.420.01-40-0.56-4.5643.3+62,641000
'26/01/239.469.619.469.51+0.06+0.61.6143500.86+300+343.3+62,635000
'26/01/229.479.659.429.46+0.1+1.122.54601030.580.01-30+0.41-2.5943.3+82,629000
'26/01/219.389.389.349.35-0.12-1.310.4652160.30.01-30+0.07-2.9343.3+62,621000
'26/01/209.569.619.479.47-0.01-0.11.4541060.510.01-10-0.34-1.3443.3-42,615000
'26/01/199.59.659.469.48-0.03-0.32.11451421.020.01+260+0.84+26.843.3-152,619000
'26/01/169.759.759.519.51-0.1-0.992.481071500.720.01+10+0.41+1.4143.2+12,634000
'26/01/159.89.949.519.61-0.19-1.944.374283281.310.04-500-0.5-50.543.2-752,633000
'26/01/1499.899.8+0.86+9.578.945743311.730.06-20+0.28-1.7243.3+62,708000
'26/01/139.029.028.938.94-0.02-0.210.96301050.29-60+0.32-5.6843.3+12,702000
'26/01/128.998.998.948.96-0.03-0.320.53851590.530.01-50+0.2-4.843.3+192,701000
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
'26/01/099.159.158.998.99-0.1-1.051.7847810.58-40-0.05-4.0543.3+12,682000
'26/01/089.119.178.969.08-0.03-0.312.339630.61-90-0.39-9.3943.3+22,681000
'26/01/079.29.29.019.11-0.08-0.832.071342460.550.01-160-0.29-16.343.3+42,679000
'26/01/069.189.219.19.19-0.05-0.511.1337820.45-800-843.3-12,675000
'26/01/059.349.349.249.24-0.1-1.121.1242770.55-110+0.06-10.943.3-12,676000
'26/01/029.49.49.39.34-0.06-0.611.0154980.550.01-600-643.3+32,677000
'25/12/319.469.519.399.4-0.07-0.71.3137710.53-30+0.72-2.2843.3-22,674000
'25/12/309.59.59.469.46-0.05-0.50.411300.36-300-343.302,676000
'25/12/299.619.659.469.51+0.02+0.2242411.03-20-0.04-2.0443.3-62,676000
'25/12/269.519.569.489.49000.810330.31-10-0.18-1.1843.3+22,682000
'25/12/249.619.79.499.49-0.07-0.72.1956541.040.01-30-0.47-3.4743.3-162,680000
'25/12/239.489.89.489.56+0.09+0.93.31101801.260.01+40+0.64+4.6443.3-162,696000
'25/12/229.519.569.479.47-0.13-1.390.8978741.050.01+240+0.03+2443.3-442,712000
'25/12/199.489.619.489.61+0.12+1.31.319310.61+40-0.09+3.9143.3-52,756000
'25/12/189.399.59.349.48-0.03-0.31.710250.4143.3+42,761000
'25/12/179.449.519.439.51+0.1+1.010.9144730.6+700+743.3-172,757000
'25/12/169.569.569.389.42-0.14-1.491.89701130.620.01-200-243.3-262,774000
'25/12/159.619.619.569.56+0.07+0.70.538381.01-300-343.3-52,800000
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
'25/12/129.619.619.499.49-0.11-1.191.1922630.35-10-0.2-1.243.3+12,805000
'25/12/119.469.89.49.61+0.14+1.514.221871231.520.02-300-0.54-30.543.3+202,804000
'25/12/109.499.519.429.46-0.01-0.1131520.6+100+143.3-52,784000
'25/12/099.519.619.469.47-0.04-0.41.537670.56+100+143.3-112,789000
'25/12/089.619.79.519.51-0.1-0.991.981431061.350.01-60+0.78-5.2243.3-422,800000
'25/12/059.569.659.569.61000.9935311.12+40-0.01+3.9943.3-72,842000
'25/12/049.619.79.519.61+0.05+0.51.99144702.060.01+90-0.16+8.8443.3-652,849000
'25/12/039.759.759.569.56-0.14-1.471.961431181.210.01+80+0.01+8.0143.3+222,914000
'25/12/029.79.899.569.7003.43100891.130.01+80+0.2+8.243.3-332,892000
'25/12/019.75109.569.7-0.05-0.494.882061531.350.02+90-0.59+8.4143.3-142,925000
'25/11/289.519.89.519.75+0.24+2.531781071.660.02+12.900+12.943.2-822,939000
'25/11/279.569.859.519.51003.53841762.180.04+700+743.2-2153,021000
'25/11/269.659.899.519.51-0.05-0.53.982681891.420.03+2500+2543.2-423,236000
'25/11/259.569.899.519.56003.986473291.970.07+60-0.16+5.8443.2-233,278000
'25/11/249.94109.519.56-0.05-0.55.452401421.690.02+30+0.43+3.4343.2-613,301000
'25/11/219.8910.19.569.61-0.38-3.815.713551801.970.04+160+4.26+20.343.2-453,362000
'25/11/209.9910.39.89.99+0.19+1.944.851911491.280.02+100-0.4+9.643.2-233,407000
'25/11/199.8910.29.89.8-0.1-0.963.851931361.420.02-150-0.33-15.343.1+393,430000
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
'25/11/189.810.19.759.89003.851711381.240.0200+0.35+0.3543.2+123,391000
'25/11/1710.210.39.759.89+0.1+0.975.834523101.460.05-150+0.42-14.643.2-233,379000
'25/11/149.6110.59.569.8+0.29+39.56854051.690.07+20-0.38+1.6243.2-893,402000
'25/11/139.439.569.419.51+0.1+1.011.6275950.790.01-10-0.01-1.0143.2-23,491000
'25/11/129.329.59.329.42+0.1+1.021.9451820.620.01+30-0.17+2.8343.2-93,493000
'25/11/119.359.429.279.32-0.09-0.911.5233490.66+90+0.47+9.4743.2-173,502000