≡
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: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.616.05-0.45-2.8%2.49%15.91615.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4368.27萬47922股/筆15.750.42N/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)
5080.26萬401.25張/筆16.05+0.05 (+0.31%)

連續漲跌: 連6漲→跌  ( -0.45元 / -2.8%)

財報評分: 最新38分 / 平均46分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 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｜

9/24 交易資料統計

共2,415日｜股價已還原
成交價: 15.6元 (-0.45元/ -2.8%)成交張數: 43.3張成交金額: 68.3萬元
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49低
近4日新低
連6漲→跌
(-0.45元/ -2.8%)
第1033高
近4日新低
第1980高
近4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
15.6元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年15年20年今年
01/02
~09/24
起算價15.8141415.115.817.324.557.137.548.1---21.5
漲跌價-0.15+1.65+1.55+0.46-0.18-1.75-8.86-41.5-21.9-32.5----5.87
漲跌幅-0.95%+11.8%+11%+3.01%-1.15%-10.1%-36.2%-72.7%-58.3%-67.5%----27.3%
振幅7.62%20.8%23.5%21.8%29.1%33.9%53.7%80.2%137%107%---52.3%
成交張數3135106208873,3191.11萬1.83萬5.05萬8.04萬9.86萬---1.43萬
成交金額507萬811萬962萬1,366萬5,531萬1.79億3.42億16.8億34.1億42.2億---2.48億
週轉率0.39%0.64%0.78%1.12%4.18%13.9%23.1%63.5%101%124%---18%

* 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
'26/09/2415.91615.615.6-0.45-2.82.4943470.920.01-2400-2450.5+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
'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
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
'26/08/311515.41515.3+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
'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
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
'26/08/0516.816.816.516.5-0.05-0.32.0712130.92-200-250.4+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
'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
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
'26/07/0916.917.216.917.1-0.05-0.291.7150391.270.01+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
'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
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
'26/06/12161615.715.8+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
'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
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
'26/05/1914.114.214.114.2+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
'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
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
'26/04/2216.917.316.917.2-0.05-0.281.9955391.40.01+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
'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
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
'26/03/2517.417.417.317.3000.5652471.110.01+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
'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
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
'26/02/262222.221.822.1+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
'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
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
'26/01/2223.223.222.722.7-0.29-1.282.1319250.77-500-550.2-21,397000
'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
'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
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
'25/12/2621.421.521.221.3-0.2-0.911.1448461.050.01-700-750.3-22984000
'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
'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
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
'25/12/0122.322.422.322.3-0.05-0.220.666150.4250.30989000
'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
'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
'25/11/1021.621.921.321.8-0.15-0.672.91123612.010.03+180-1+1750.2+36841000
'25/11/0722.722.721.521.9-1.18-5.15.311671471.140.04+70+1+850.2-22805-100
'25/11/062323.32323.1-0.1-0.421.4816220.73+200+250.2-11827010.12
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
'25/11/0523.423.823.223.2-0.78-3.272.4546451.030.01-8.1500-8.1550.2+3838010.12
'25/11/0423.82423.424+0.2+0.822.478110.75000050.2-6835010.12
'25/11/03242423.223.8-0.44-1.823.2439430.910.01-300-350.2+1841010.12
'25/10/3123.924.223.124.2+0.29+1.234.5171730.980.02-160-0.83-16.850.2+1840010.12
'25/10/3023.724.52323.9-0.1-0.415.922071531.360.05-4600-4650.2-31839-210.12
'25/10/2922.124.122.124+2.11+9.629.174006260.640.1+260-2.17+23.850.2+61870+230.34
'25/10/2821.72221.621.9+0.15+0.681.8263525.060.06+200+250.2-25809010.12
'25/10/2721.921.921.621.8-0.1-0.451.35100861.160.02-70+1-650.2+17834010.12
'25/10/2321.82221.821.9+0.05+0.220.974362.060.02+600+650.2-8817010.12
'25/10/2222.122.321.821.8-0.34-1.552.431261231.020.03-290+12-1750.2-14825010.12
'25/10/2122.622.722.222.2-0.64-2.82.58951540.610.02-1000-1050.2-39839010.12
'25/10/2023.323.322.522.8-0.54-2.313.3680671.190.02+700+750.2+1878010.11
'25/10/1723.123.323.123.3+0.29+1.281.0616500.32+300+350.20877010.11
'25/10/1623.823.822.923-0.05-0.213.8222270.820.01-6.20+2-4.250.2-58877010.11
'25/10/1523.723.723.123.1+0.15+0.642.5615160.94-10-1-250.2+1935-510.11
'25/10/1423.123.922.722.9-0.2-0.854.8767720.940.02+10+1+250.2-1934060.64
'25/10/132223.42223.1-0.74-3.085.7569691.010.02-400-450.2-36935+660.64
'25/10/0924.624.623.723.9-0.25-1.023.6643600.720.01-30-0.21-3.2150.2-6971000
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
'25/10/0824.524.52424.1-0.39-1.62.2121470.08-400-450.20977000
'25/10/0724.524.724.524.5-0.25-0.991.1953301.770.01-60-0.04-6.0450.2+19977000
'25/10/0325.425.424.324.7-0.34-1.374.49808010.02-1300-1350.3+34958-100
'25/10/0223.225.523.225.1+1.81+7.799.891804420.410.05+110-0.76+10.250.3+1924+110.11
'25/10/0123.323.42323.3+0.05+0.211.4844650.670.01-20-1-350.2-9923000
'25/09/302424.32323.2-1.08-4.445.242532291.10.06-130+3-1050.2-7932000