≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1217 愛之味 (還原股價) / K線圖(日)

1217 愛之味

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
109.93+0.07+0.7%0.6%9.98109.94
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
411409.8萬2931.4張/筆9.970.6414.930.04
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)
268266.8萬2361.14張/筆9.95-0.04 (-0.4%)

連續漲跌: 首日上漲  ( +0.07元 / +0.7%)

財報評分: 最新40分 / 平均41分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 愛之味將於2026年09月11日召開第1次法人說明會 (公告訊息 09/03 10:47)

• 愛之味董事會通過2026年第二季合併財務報告 (公告訊息 08/11 16:44)

• 2026年第二季財務報告董事會召開日期為2026年08月11日 (公告訊息 08/03 08:14)

• 愛之味2026年股東常會重要決議事項 (公告訊息 06/26 17:04)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1217 愛之味 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共9,143日｜股價已還原
成交價: 10元 (+0.07元/ +0.7%)成交張數: 411張成交金額: 410萬元
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4006高
近12日新高
首日上漲
(+0.07元/ +0.7%)
第1869低
近4日新高
第7344高
近4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
10元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價9.969.979.969.949.889.9510.411.911.59.236.718.835.3810.1
漲跌價+0.04+0.03+0.04+0.06+0.12+0.05-0.44-1.86-1.54+0.77+3.29+1.17+4.62-0.15
漲跌幅+0.4%+0.3%+0.4%+0.6%+1.21%+0.48%-4.22%-15.7%-13.4%+8.34%+48.9%+13.2%+86%-1.45%
振幅0.7%0.8%0.9%1.41%5.36%9.34%12.1%21.8%29%65.4%131%102%272%12.5%
成交張數1,0191,7243,1047,7983.02萬7.33萬13.1萬30萬70.3萬220萬563萬812萬1,699萬10.2萬
成交金額1,015萬1,717萬3,090萬7,779萬3.01億7.28億13.3億32.8億81.8億260億593億830億1,958億10.2億
週轉率0.21%0.35%0.63%1.58%6.11%14.8%26.4%60.7%142%444%1138%1641%3436%20.6%

* 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
'26/09/179.98109.9410+0.07+0.70.64112931.40.04+2110+2+2138.7-291,7310110.64
'26/09/169.979.979.939.93-0.04-0.40.42682361.140.0300008.6601,760+2110.62
'26/09/159.969.989.939.97+0.01+0.10.53402341.450.03-70+49+428.66-511,760+290.51
'26/09/149.979.989.939.96000.52332301.010.02+8800+888.69-451,811070.39
'26/09/119.959.999.929.96-0.01-0.10.74723461.370.05+1480+24+1728.67-1611,856+170.38
'26/09/109.989.989.949.97-0.01-0.10.41913120.610.02+19.70-5+14.78.64-162,017-360.3
'26/09/099.949.999.939.98+0.02+0.20.62342221.060.02+91.60-4+87.68.64+32,033090.44
'26/09/089.929.979.919.96+0.03+0.30.63222561.260.03+1890-6+1838.62+32,030090.44
'26/09/079.969.979.939.93-0.02-0.20.42323470.670.02-390+9-308.59+202,027+190.44
'26/09/049.969.999.939.95-0.01-0.10.64023951.020.04+47.50+5+52.58.6-22,007-180.4
'26/09/039.959.999.959.96000.42253490.640.02+7700+778.59-62,009+290.45
'26/09/0210109.939.96-0.04-0.40.71813030.60.02-1500-158.57+52,015070.35
'26/09/019.96109.9510+0.01+0.10.52692780.970.03+1100+118.57+82,010+570.35
'26/08/3110109.939.99+0.02+0.21.23203340.960.03-550-33-888.57+592,002-420.1
'26/08/289.99109.979.97-0.03-0.30.33613740.960.04+49.500+49.58.58+461,943+560.31
'26/08/2710109.9810+0.01+0.10.75554411.260.06+2990+2+3018.58+931,897-2110.05
'26/08/2610109.979.99-0.01-0.10.84105130.80.04+1780+9+1878.54-771,804+2221.22
'26/08/2510109.9810-0.05-0.50.73743121.20.04+1930+1+1948.51+221,881+2201.06
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
'26/08/2410109.9710000.84674201.110.05+17500+1758.5+651,859+1180.97
'26/08/2110109.9610+0.05+0.50.97054631.520.07-190+7-128.46+1571,7940170.95
'26/08/209.95109.9410+0.07+0.71.115235141.020.05+35400+3548.46+171,637+3171.04
'26/08/199.949.979.919.93-0.01-0.10.63053570.850.03+1500+158.39-331,620+3140.86
'26/08/189.999.999.939.94-0.04-0.40.64303381.270.04-7000-708.42-51,653+3110.67
'26/08/179.96109.959.98+0.02+0.20.54834431.090.05+480+3+518.52+251,658+380.48
'26/08/149.9109.879.96+0.07+0.711.318804691.880.09+4120+61+4738.57-81,633+450.31
'26/08/139.959.959.899.89-0.01-0.10.612042630.780.02-490+5-448.49-41,641010.06
'26/08/129.849.939.849.9+0.04+0.410.914053341.210.04+58.800+58.88.5+311,645010.06
'26/08/119.839.99.819.86+0.02+0.20.912452161.130.02+3500+358.52+31,614010.06
'26/08/109.899.959.789.84+0.08+0.821.742782930.950.03-290+3-268.51-61,611010.06
'26/08/079.769.839.769.76-0.02-0.20.723443251.060.03+30+7+108.51+41,617010.06
'26/08/069.789.839.749.78-0.05-0.510.924043251.240.04-1960-9-2058.51-281,613010.06
'26/08/059.859.899.89.83+0.04+0.410.924633271.420.05-10700-1078.55+601,641010.06
'26/08/049.799.859.769.79-0.06-0.610.918396121.370.08-180-121-1398.56+1341,581-710.06
'26/08/039.969.969.839.85-0.1-1.011.316164731.30.06-2280-28-2568.56+1181,447-180.55
'26/07/319.94109.919.95+0.01+0.11.419614322.220.1-1490+2-1478.59+1671,329090.68
'26/07/309.99109.939.94-0.04-0.40.74944351.140.05+1340-53+81.18.62+771,162+290.77
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
'26/07/2910109.839.98002.29715701.70.1+3880+4+3928.59+1971,085+470.65
'26/07/289.979.989.919.98000.75244241.240.05+2490+156+4058.51-30888030.34
'26/07/279.989.999.929.98000.73621,2920.280.04+1810+7+1888.32+5918030.33
'26/07/249.929.999.99.98+0.03+0.30.93962531.570.04+1420+2+1448.33-34913+130.33
'26/07/239.989.999.939.95+0.03+0.30.61826100.30.02-370+1-368.05+4947020.21
'26/07/229.97109.919.92-0.08-0.81.44395420.810.04+70-39-328.06+3943020.21
'26/07/219.95109.9510+0.05+0.51.012434220.580.02+1250-7+1188.06-1940-120.21
'26/07/209.96109.939.95-0.01-0.10.72442770.880.02+90.30+15+1058.05-3941030.32
'26/07/1710109.939.96-0.09-0.91.197748200.940.08+3810-2+3798.03+4944+230.32
'26/07/161010.19.9810+0.05+0.51.23903291.190.04+1750+6+1817.95+21940010.11
'26/07/159.91109.9110+0.1+1.010.913566250.570.04+13300+1337.93+24919010.11
'26/07/1410109.899.9-0.1-11.16704781.40.07+480+8+567.87+31895+110.11
'26/07/1310109.9510+0.01+0.10.55775121.130.06+1200+29+1497.85+20864000
'26/07/0910109.959.99-0.01-0.10.54132801.480.04+1450-27+1187.92+1844000
'26/07/081010.110100013542711.30.04-670+10-578.07+39843000
'26/07/0710.210.29.9810-0.2-1.962.166023681.640.06-36.80-8-44.88.04-24804-100
'26/07/0610.210.210.110.2+0.05+0.491.481,1324692.410.12-32900-3298.07+66828010.12
'26/07/031010.21010.2+0.16+1.61.51,3407631.760.14+5080-5+5038.15+3762+110.13
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
'26/07/029.869.999.89.99+0.15+1.521.931,2938341.550.13+5390+13+5528.04-6759-700
'26/07/019.859.879.89.84+0.02+0.20.714904181.170.05+2240-7+2177.93+25765070.92
'26/06/309.829.849.799.82+0.03+0.310.513063850.790.03-280-1-297.88-11740+170.95
'26/06/299.729.839.729.79+0.03+0.311.134363401.280.04-31.80+1-30.87.91+13751+160.8
'26/06/269.99.99.729.76-0.11-1.111.821,0547321.440.1-2870-3-2907.92+7738+550.68
'26/06/259.839.899.839.87+0.04+0.410.613823251.180.04+1310+9+1407.990731-100
'26/06/249.859.899.89.83-0.02-0.20.914163631.150.04+88.50-2+86.57.96+2731010.14
'26/06/239.939.939.829.85-0.04-0.41.114804481.070.05+1750+1+1767.95-6729+110.14
'26/06/229.889.929.839.89+0.01+0.10.915485301.030.05-720-3-757.91+4735000
'26/06/189.99.919.839.88-0.01-0.10.815384531.190.05-42.90-21-63.98.02-5731000
'26/06/179.859.899.829.89+0.05+0.510.714874131.180.05-1080+20-88.27.89+2736000
'26/06/169.849.889.829.84000.614133811.080.04+60-607.92-23734000
'26/06/159.99.979.839.84-0.03-0.31.426205021.240.06+690+10+797.92+5757000
'26/06/129.99.99.849.87+0.01+0.10.614443621.230.04-50.20-3-53.27.94+16752000
'26/06/119.869.869.779.86-0.01-0.10.916814621.470.07+1090+12+1217.96-466736-300
'26/06/109.859.929.849.87+0.03+0.30.816784281.590.07+760+4+807.93-381,202030.25
'26/06/099.839.929.839.84-0.02-0.20.915754521.270.06-1830-9-1927.87-111,240030.24
'26/06/089.879.99.749.86-0.06-0.61.618836331.390.09+1100-1+1097.91-311,251+330.24
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
'26/06/0510109.99.92-0.08-0.818757021.250.09-1190-7-1267.87-1111,282000
'26/06/041010.110100011,0476891.520.11-2890+2-2877.89+11,393000
'26/06/039.88109.8410+0.16+1.632.132,9791,1212.660.3+1,5450+1+1,5467.94+621,392000
'26/06/029.869.869.759.84+0.02+0.21.128796971.260.09+1610-1+1607.62+161,330000
'26/06/019.749.869.739.82+0.1+1.031.349297871.180.09+2960+1+2977.59+81,314000
'26/05/299.729.749.629.72+0.08+0.831.245024891.030.05+450+3+487.52+371,306000
'26/05/289.769.769.69.64-0.06-0.621.657016481.080.07-2680-1-2697.49+171,269000
'26/05/279.89.99.689.7+0.14+1.462.31,1118421.320.11-3810+3-3787.46+121,252000
'26/05/269.489.629.429.56+0.15+1.592.139587301.310.09+1350-6+1297.5+591,240000
'26/05/259.49.489.349.41-0.01-0.111.496687100.940.06+200+6+267.45+171,181000
'26/05/229.429.459.379.42+0.01+0.110.855234711.110.05+10900+1097.46-281,164000
'26/05/219.459.549.399.41-0.01-0.111.598916141.450.08-3860-1-3877.42-511,192000
'26/05/209.449.449.389.42+0.04+0.430.644004250.940.04-610+1-607.501,243000
'26/05/199.359.439.359.38+0.05+0.540.8644244410.04+9300+937.51-201,243000
'26/05/189.59.59.329.33-0.17-1.791.897899100.870.07-1800-187.48+111,263000
'26/05/159.639.639.499.5-0.11-1.141.461,0769671.110.1-53800-5387.47-8031,252-600
'26/05/149.679.679.619.61-0.04-0.410.624474890.910.04-2440-6.85-2517.55-412,055060.29
'26/05/139.659.689.639.65-0.02-0.210.525584951.130.05-2100-1-2117.58-882,096-460.29
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
'26/05/129.79.769.659.67+0.04+0.421.148046681.20.08-820-13-957.59-682,184+1100.46
'26/05/119.669.699.629.63-0.03-0.310.727277151.020.07-1400-10-1507.59-922,252+590.4
'26/05/089.699.729.649.66-0.01-0.10.836605921.120.06-11900-1197.61-352,344040.17
'26/05/079.699.699.629.67-0.02-0.210.728007401.080.08-1550+5-1507.61+892,379+440.17
'26/05/069.739.739.669.69-0.04-0.410.729641,5410.630.09-2070-1-2087.62+422,290-800
'26/05/059.859.859.729.73-0.12-1.221.321,4401,9870.720.14-3800-28-4087.65-22,248+880.36
'26/05/049.949.949.819.85-0.05-0.511.317928690.910.08-21800-2187.69+222,250-800
'26/04/309.939.959.99.9-0.03-0.30.57006761.040.07-2390+3-2367.71-1002,228+580.36
'26/04/299.98109.919.93-0.04-0.41.48931,6380.540.09-3890-10-3997.72+212,328-430.13
'26/04/289.99109.959.97-0.01-0.10.56036680.90.06-19400-1947.77-52,307+470.3
'26/04/2710109.969.98-0.07-0.70.91,1781,3140.90.12-3750-5-3807.8+592,312+330.13
'26/04/2410.110.21010001.991,0691,0031.070.11-3120+3-3097.89+1202,253000
'26/04/2310.110.11010-0.05-0.480.977631,0500.730.08-1810-12-1938+152,133000
'26/04/2210.110.11010.1000.977968090.980.08+530+8+618.02+52,118000
'26/04/2110.110.110.110.1-0.05-0.480.483236480.50.03+40-35.5-31.58+52,113000
'26/04/2010.110.11010.1000.964937850.630.05-9200-928.08-122,108000
'26/04/1710.110.11010.1+0.05+0.480.977845631.390.08+3310-3+3288.09+32,120000
'26/04/1610.110.110.110.1000.484545180.880.05+760+7+838.14+282,117000
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
'26/04/151010.11010.1+0.05+0.490.975595051.110.06+1530-5+1488.13+92,089000
'26/04/1410.110.11010000.974884561.070.05+1970+6+2038.1-482,080000
'26/04/131010.11010+0.05+0.491.466654701.410.07-1290+4-1258.06-22,128000
'26/04/101010.11010000.982013370.60.02+35.20-3+32.28.09+22,130000
'26/04/0910.110.11010-0.05-0.490.972884050.710.03-960-7-1038.08-62,128000
'26/04/0810.110.11010-0.05-0.480.974184560.920.04-330+32-18.1-82,134000
'26/04/071010.11010.1+0.05+0.490.973415020.680.04-3700-378.09-72,142000
'26/04/021010.11010+0.05+0.490.982353790.620.02+500+2+528.1+22,149000
'26/04/0110.110.11010-0.05-0.490.972613990.650.03+10+32+338.09-82,147000
'26/03/311010.19.9510-0.1-0.961.924815580.860.05-1100+5-1058.09-32,155-300
'26/03/301010.19.9510.1+0.1+0.971.947276961.040.07+1800-21+1598.2-112,158-230.14
'26/03/2710109.9510+0.05+0.490.983304830.680.03+5600+568.19+112,169+550.23
'26/03/269.910.19.910+0.1+0.991.979166771.350.09+3500+5+3558.19+262,158000
'26/03/2510109.99.9000.992887830.370.03-170-27-448.29+62,132000
'26/03/249.95109.99.9000.994008520.470.04-1100-118.29-82,126000
'26/03/239.9109.859.9-0.05-0.491.475121,3960.370.05-1490-27-1768.29+52,134000
'26/03/2010109.959.95000.496385571.150.07-1290-4-1338.34+1242,129000
'26/03/1910109.99.95-0.05-0.490.987566561.150.08-31000-3108.36+2672,005000
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
'26/03/1810109.9510000.987425901.260.08+260+16+428.42+2391,738000
'26/03/1710109.9510+0.05+0.490.984915040.970.05+1210+8.45+1298.42+41,499000
'26/03/1610109.959.95-0.05-0.490.985728070.710.06+73.50-17+56.58.39-81,495000
'26/03/139.95109.9510+0.05+0.490.984539630.470.05+260-14.2+11.88.38+21,503000
'26/03/1210109.959.95-0.1-0.970.974906510.750.05-980-47.8-1468.37+451,501000
'26/03/111010.11010000.975145660.910.05-260-1-278.4+811,456000
'26/03/1010101010+0.15+1.480.493034510.670.03+130-1.56+11.48.39-261,375000
'26/03/0910109.99.9-0.24-2.41.446518890.730.07-1660-40-2068.39+131,401000
'26/03/0610.110.11010.1+0.1+0.971.463404350.780.04+8500+858.42-31,388000
'26/03/051010.11010+0.1+0.981.474356010.720.04-110-8-198.41-31,391000
'26/03/0410.110.19.959.95-0.2-1.921.921,2089851.230.12-540-27-818.4-641,394000
'26/03/0310.210.210.110.1-0.05-0.480.961,2077121.70.13+200+1.1+21.18.42-241,458000
'26/03/0210.210.210.110.2-0.05-0.480.954776340.750.05+11900+1198.41+331,482000
'26/02/2610.310.310.110.2-0.05-0.471.421,5418031.920.16-29600-2968.39+531,449000
'26/02/2510.410.410.210.3-0.1-0.941.415915331.110.06-24700-2478.45+41,396000
'26/02/2410.410.410.310.4-0.05-0.471.47316031.210.08+500+6+568.52+61,392000
'26/02/2310.310.510.310.4+0.15+1.421.91,1507721.490.12+6710+6+6778.55-491,386000
'26/02/1110.310.310.110.3001.99045341.690.09+3250+27+3528.41+21,435000
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
'26/02/1010.210.310.210.3+0.1+0.960.963453151.10.04+1430+4+1478.34-21,433000
'26/02/0910.210.210.110.2000.963302871.150.03-480+2-468.32+121,435000
'26/02/0610.210.310.210.2-0.05-0.480.952672750.970.03-88.40-4-92.48.33-31,423000
'26/02/0510.210.310.210.2000.952712221.220.03+14600+1468.3501,426000
'26/02/0410.210.310.210.2+0.05+0.480.963002001.50.03+420+3+458.32+11,426000
'26/02/0310.210.210.110.2+0.05+0.480.962322350.990.02-860-1-878.31-61,425000
'26/02/0210.410.410.110.1-0.2-1.892.368065521.460.08-1600+4-1568.32+31,431000
'26/01/3010.310.410.210.3+0.05+0.471.427154311.660.08-270+2-258.35+491,428000
'26/01/2910.310.410.310.3-0.05-0.470.944994081.220.05+1380-1+1378.35-381,379000
'26/01/2810.410.510.310.3-0.1-0.931.45104801.060.05-11700-1178.33-71,417000
'26/01/2710.510.610.410.4-0.05-0.471.45005050.990.05-770+9-688.35+751,424000
'26/01/2610.410.510.410.5+0.05+0.471.46385391.180.07+1220-1+1218.37+301,349000
'26/01/2310.310.410.310.4+0.1+0.940.946264421.420.07+29600+2968.34-61,319000
'26/01/2210.310.410.310.3001.426434611.390.07+1910+17+2088.28-31,325000
'26/01/2110.310.510.310.3001.899765761.690.1+1840-1+1838.24+31,328000
'26/01/2010.310.410.310.3001.426574211.560.07-1220-9-1318.21+161,325000
'26/01/1910.310.410.310.3000.949285711.630.1+430-37+68.2401,309000
'26/01/1610.410.410.310.3-0.05-0.471.415595081.10.06+60.400+60.48.23+551,309000
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
'26/01/1510.310.410.210.4+0.1+0.951.428464551.860.09+17000+1708.22+321,254000
'26/01/1410.210.310.210.3+0.1+0.960.968354621.810.09+840-4+808.18+81,222000
'26/01/1310.210.210.110.2000.964113541.160.04+3600+368.17+201,214000
'26/01/1210.210.310.110.2001.445873721.580.06+1100+118.16-311,194000
'26/01/0910.210.210.110.2000.964202831.480.04+4900+498.16-251,225000
'26/01/0810.210.210.110.2+0.05+0.480.963502541.380.04+4000+408.15+11,250000
'26/01/0710.210.210.110.1000.964362931.490.05+8100+818.15-191,249000
'26/01/0610.110.210.110.1-0.05-0.480.485574101.360.06+6500+658.13-21,268000
'26/01/0510.210.210.110.2-0.05-0.480.952872741.050.03+30-5-28.12-61,270000
'26/01/0210.210.210.110.2+0.1+0.960.962602021.290.03+6500+658.12-131,276000
'25/12/3110.210.210.110.1-0.05-0.480.961221670.730.01+190-1+188.1201,289000
'25/12/3010.210.210.210.2-0.05-0.480.482862781.030.03+6100+618.12-341,289000
'25/12/2910.310.310.210.2-0.05-0.470.473202531.270.03+1000+2+1028.15-431,323000
'25/12/2610.210.310.210.3+0.05+0.480.481881621.160.02+480+1+498.13-71,366000
'25/12/2410.310.310.210.2-0.1-0.940.942912401.210.03+100-1+98.13-531,373000
'25/12/2310.310.310.210.3000.944642292.030.05-2900-298.12+61,426000
'25/12/2210.310.310.210.3+0.05+0.470.953352681.250.04+490+1+508.13-61,420000
'25/12/1910.210.310.210.3+0.05+0.480.953762451.540.04+900+5+958.13-31,426000
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
'25/12/1810.210.310.210.2000.954772831.690.05+1100+6+1168.11-181,429000
'25/12/1710.210.310.210.2+0.05+0.480.964782601.840.05+700+1+718.1+101,447000
'25/12/1610.210.210.110.2001.443142511.250.03-490-4-538.09-11,437000
'25/12/1510.210.310.210.2000.962972561.160.03+740+4+788.1-141,438000
'25/12/1210.310.310.210.2000.963972251.770.04+9300+938.09-21,452000
'25/12/1110.210.310.110.2001.443972141.850.04+7100+718.07-461,454000
'25/12/1010.210.310.210.2000.963342091.60.04+890+3+928.05+141,500000
'25/12/0910.210.210.210.2-0.05-0.480.482581961.320.03+460-4+428.04-21,486000
'25/12/0810.210.210.210.2000.482111711.240.02+100+2+128.03-131,488000
'25/12/0510.210.210.210.2000.482351491.580.02+700+78.02+51,501000
'25/12/0410.210.310.210.2+0.05+0.480.961241330.930.0100+5+58.02+11,496000
'25/12/0310.310.310.210.2-0.15-1.421.423152301.370.03-1110+16-958.02+21,495000
'25/12/0210.210.310.110.3+0.15+1.441.915103171.610.05+2260+4.36+2308.04-901,493000
'25/12/0110.110.210.110.2+0.05+0.480.963302411.370.03+80-2+68+841,583000
'25/11/2810.110.210.110.1+0.05+0.480.971852150.860.02-20+16.2+14.28-261,499000
'25/11/2710.110.210.110.1-0.1-0.961.442282101.090.02+30-4-18.02+91,525000
'25/11/261010.21010.2+0.2+1.951.955493271.680.06+3320+2+3348.04-151,516-5200
'25/11/251010.11010-0.05-0.490.972711661.640.03+3800+387.96+61,5310523.4
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
'25/11/2410109.910+0.1+0.981.475552841.950.06+3600+66+4267.96-21,5250523.41
'25/11/219.859.959.859.95+0.05+0.490.993992891.380.04+74.50-1+73.57.88-501,5270523.41
'25/11/209.9109.99.9+0.05+0.50.992682281.180.03+470+9+567.87-271,5770523.3
'25/11/199.859.959.859.85-0.05-0.490.994853181.520.05+60+3+97.85-41,6040523.24
'25/11/1810109.99.9-0.15-1.461.463542881.230.04-1050-9-1147.85+561,6080523.23
'25/11/171010.19.9510+0.1+0.981.475164231.220.05+2260-117+1097.87-11,5520523.35
'25/11/149.9510.19.99.95001.967063182.220.07+2360-1+2357.82-191,5530523.35
'25/11/1310109.959.95-0.05-0.490.4928628510.03-8.720-1-9.727.79-301,5720523.31
'25/11/129.95109.910+0.1+0.990.992462321.060.03+6800+687.8+21,6020523.25
'25/11/1110109.99.9000.993362701.240.03+1310-18+1137.78+111,6000523.25
'25/11/1010109.99.9-0.1-0.980.985283011.750.05+1400+5+1457.75-371,5890523.27
'25/11/0710101010-0.05-0.490.493611662.180.04-6600-667.72-31,6260523.2
'25/11/0610109.910+0.15+1.481.483712611.420.04+190+11+307.74-191,6290523.19
'25/11/059.959.959.859.9-0.05-0.490.987029070.770.07-2290-3-2327.73+271,648+50523.16
'25/11/0410109.959.95-0.15-1.450.976953691.880.07-1340+1-1337.7701,621020.12
'25/11/031010.11010.1+0.05+0.490.974293651.180.04+1480-4+1447.79+21,621020.12
'25/10/3110.110.11010-0.05-0.480.972853580.80.03-540+12-427.76-31,619020.12
'25/10/301010.11010.1000.974873431.420.05-640+27-377.77-21,622020.12
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
'25/10/2910.110.11010.1-0.1-0.960.963222741.180.03-220+3-197.78+51,624020.12
'25/10/2810.310.310.110.2001.914643311.40.05-580-13-717.79+81,619020.12
'25/10/2710.210.310.110.2+0.05+0.481.444203491.20.04-650+24-417.8-111,611020.12
'25/10/2310.110.210.110.1001.444513131.440.05+1240+56+1807.81+121,622020.12
'25/10/2210.110.11010.1+0.05+0.480.973722361.570.04+1100+7+1177.79-61,610020.12
'25/10/2110.110.11010.1000.973672391.530.04+490+4+537.76-231,616020.12
'25/10/2010.110.11010.1-0.05-0.480.963072991.030.03+180+10+287.75-21,639020.12
'25/10/1710.110.11010.1+0.05+0.480.974542711.670.05+1410+15+1567.75+171,641020.12
'25/10/161010.11010.1+0.05+0.490.973932841.380.04-57.20+31-26.27.73+41,624020.12
'25/10/1510.110.11010-0.05-0.480.976254001.560.06-1800+38-1427.74-61,620+220.12
'25/10/1410.110.21010.1-0.05-0.481.448105261.540.08-730+46-277.76-411,626000
'25/10/131010.11010.1-0.1-0.950.955385420.990.06-86.90+1-85.97.78-781,667000
'25/10/0910.210.310.110.2+0.1+0.961.444733251.460.05+4500+457.8-541,745000
'25/10/0810.210.210.110.1-0.05-0.480.965853371.740.06+450-10+357.78-1721,799000
'25/10/0710.210.210.110.2000.965133871.320.05-1580+15-1437.77-41,971000
'25/10/0310.210.310.210.2-0.05-0.480.954472711.650.05-980-46-1447.79-31,975000
'25/10/0210.310.310.210.2-0.05-0.470.954353511.240.05-7700-777.8-41,978000
'25/10/0110.310.310.210.3000.954702312.040.05-1380+67-717.81-11,982-100
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
'25/09/3010.310.310.210.3+0.05+0.480.952942821.040.03-960+12-847.84+391,983010.05
'25/09/2610.410.410.210.2-0.1-0.941.428195181.580.09-1040+4-99.87.84-2131,944+110.05
'25/09/2510.310.410.310.3+0.05+0.470.955953091.930.06-120-16-287.85+182,157000
'25/09/2410.410.410.310.3-0.05-0.470.943812911.310.04-1460-12-1587.84+142,139000
'25/09/2310.410.410.310.3-0.05-0.470.945473661.490.06-2700-2-2727.85-412,125000
'25/09/2210.410.410.310.4000.946364221.510.07-1070+3-1047.88-822,166000
'25/09/1910.510.510.410.4-0.1-0.930.936914741.460.07-1580-30-1887.88+152,248-1000