≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3591 艾笛森 / K線圖(日)

3591 艾笛森

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.524.95+0.55+2.2%3.61%25.4526.2525.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4731,222萬4271.11張/筆25.821.16141.70.92
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)
6031,561萬1,227492張/筆25.87-0.4 (-1.58%)

連續漲跌: 首日上漲  ( +0.55元 / +2.2%)

財報評分: 最新47分 / 平均50分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 車用元件帶動Q3毛利率升至22% 看好Q4與明年營運表現 (Anue鉅亨 11/12 17:50)

• 艾笛森受邀參加國泰證券舉辦之法人說明會 (公告訊息 11/10 13:46)

• 艾笛森之子公司EDISON OPTO USA CORPORATION辦理盈餘分配 (公告訊息 11/09 14:59)

• 艾笛森之子公司設立合資光學公司 (公告訊息 11/09 14:58)

• 艾笛森董事會通過2026年第三季合併財務報告 (公告訊息 11/09 14:58)

• 艾笛森Q3營收7.8億元創近5年新高 車用、照明產品放量Q4持續看旺 (Anue鉅亨 10/02 17:56)

• 〈台股盤後〉節後補跌392點 油價、美債殖利率雙擊痛失4萬8及5日線 (Anue鉅亨 09/29 14:41)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 艾笛森辦理現金減資國內第四次無擔保轉換公司債停止轉換期間公告(更正停止轉換期間) (公告訊息 09/03 13:40)

• 艾笛森成本調漲轉嫁客戶6成 車用及照明產品帶動下半年營運優於上半年 (Anue鉅亨 08/12 17:13)

• 艾笛森董事長訂定現金減資換股基準日暨換發股票作業計畫等相關事宜(更正減資股票最後過戶日) (公告訊息 08/12 12:06)

• 艾笛森董事長訂定現金減資換股基準日暨換發股票作業計畫等相關事宜 (公告訊息 08/11 14:12)

• 艾笛森辦理現金減資已完成實收資本額變更登記 (公告訊息 08/07 14:29)

• 子公司艾特光電(股)公司決議辦理現金增資發行新股 (公告訊息 08/06 13:39)

• 艾笛森董事會通過2026年第二季合併財務報告 (公告訊息 08/06 13:38)

• 〈焦點股〉艾笛森7月業績報喜近8年新高 跳空一字鎖漲停 (Anue鉅亨 08/05 11:15)

• 艾笛森辦理現金減資國內第四次無擔保轉換公司債停止轉換期間公告 (公告訊息 07/31 13:38)

• 2026年第二季財務報告董事會預計召開日期為2026年8月6日 (公告訊息 07/29 17:49)

• 艾笛森訂定現金減資基準日 (公告訊息 07/22 06:38)

• 車用需求逐步回溫 台LED廠看旺下半年展望 (Anue鉅亨 07/11 08:10)

• 〈焦點股〉艾笛森6月業績報喜 股價逼近漲停挑戰前高 (Anue鉅亨 07/03 12:31)

3591 艾笛森 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共3,910日
成交價: 25.5元 (+0.55元/ +2.2%)成交張數: 473張成交金額: 1,222萬元
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2044高
近9日新高
首日上漲
(+0.55元/ +2.2%)
第1913高
近2日新低
第1978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

結算價
25.5元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年今年
01/02
~11/13
起算價24.5522.22627.520.5523.8518.824.223.3521.1512.9566.6-18.4
漲跌價+0.95+3.3-0.5-2+4.95+1.65+6.7+1.3+2.15+4.35+12.55-41.1-+7.1
漲跌幅+3.87%+14.9%-1.92%-7.27%+24.1%+6.92%+35.6%+5.37%+9.21%+20.6%+96.9%-61.7%-+38.6%
振幅10.8%21.2%21.5%26.2%47.4%48.8%72.1%56%73%99.1%200%109%-73.6%
成交張數1,5472,5515,3181.14萬7.07萬21萬45.5萬77.9萬114萬181萬275萬377萬-44.5萬
成交金額3,960萬6,350萬1.3億2.94億18.1億54億109億186億288億440億629億1,076億-108億
週轉率1.19%1.96%4.08%8.73%54.2%161%349%597%878%1384%2107%2889%-341%

* 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
'26/11/1325.4526.2525.3525.5+0.55+2.23.614734271.110.12+79.5+20+81.5
'26/11/1225.826.924.7524.95-0.4-1.588.486031,2270.490.16+45.30-2+43.37.5+9523,1360230.1
'26/11/1124.725.4524.2525.35+0.8+3.264.894704591.020.12+1550-2+1537.47+2323,043+6230.1
'26/11/1024.324.9523.924.55+1.45+6.284.554664501.040.11+1090+1+1107.34+5023,020-2170.07
'26/11/0922.223.922.223.1+0.9+4.057.665385920.910.12+1430-9+1347.26-922,970-1190.08
'26/11/0621.322.921.322.2-1.35-5.736.797238180.880.16-170+2+1-1677.15+7422,9790200.09
'26/11/0525.2525.2523.3523.55-1.15-4.667.695249540.550.13-165+5-4-1647.28+14722,906+2200.09
'26/11/0425.2525.8523.7524.7-0.1-0.48.476349250.690.16+8.190-7+1.197.41-2322,759-3180.08
'26/11/0325.826.052424.8-1.5-5.77.796281,0870.580.16+11.60+12+23.67.4-222,7820210.09
'26/11/0225.1526.625.0526.3+0.3+1.155.962584140.620.07+890-5+847.39-122,784+2210.09
'26/10/3026.426.6525.426-1.05-3.884.625881,0890.540.15-1530+3-1507.32+5022,785-34190.08
'26/10/2927.827.82727.05-0.7-2.522.883885340.730.11-93.60+6.17-87.57.44+9422,735-2530.23
'26/10/2826.8527.926.8527.75+1.05+3.933.936065071.20.17+166+2+1+1697.51+8422,641+1550.24
'26/10/27272726.226.7-0.15-0.562.983524430.80.09-62.1+57+1-4.127.38+2322,557-1540.24
'26/10/2227.92826.4526.85-0.9-3.245.595238660.60.14+89.1+53+4+1467.43-11522,5340550.24
'26/10/2128.1528.527.527.75+0.15+0.543.627237590.950.2-89.8+53+3-33.87.36+5322,6490550.24
'26/10/2026.228.226.227.6+1.1+4.157.559769041.080.27+25.9+500+75.97.43+12822,596+1550.24
'26/10/1925.7526.525.326.5-0.05-0.194.525557150.780.14+36.1+49-2+83.17.41+4922,469-5540.24
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
'26/10/1626.8527.7526.426.55-0.1-0.385.075921,0460.570.16-19.40-6-25.47.38+6722,420-2590.26
'26/10/1527.227.626.5526.65-0.85-3.093.827571,2120.620.2-46.50-4-50.57.4+4022,353+5610.27
'26/10/1427.828.227.3527.5-0.1-0.363.088129190.880.22+81.10-6+75.17.43-1222,313-2560.25
'26/10/1327.9528.5527.427.6-0.8-2.824.051,4791,6690.890.41-4340-5-4397.28+25322,326-2580.26
'26/10/1228.0528.9527.728.4-0.7-2.414.32,1232,5360.840.6-37800-3787.61+23922,073-5600.27
'26/10/0826.429.2526.429.1+2.3+8.5810.62,6552,2651.170.76+4970+2+4997.92+5521,834+18650.3
'26/10/0726.9527.326.6526.8-0.25-0.922.46729870.680.18-770-3-807.54+1521,779-1470.22
'26/10/0628.328.326.7527.05-0.75-2.75.588931,8840.470.24-56.90-7-63.97.6+15221,764-2480.22
'26/10/0528.529.6527.727.8-0.5-1.776.892,1722,9220.740.62+4010-39+3627.64+6021,615+1500.23
'26/10/022728.626.928.3+1.4+5.26.321,8261,8820.970.51+4140+26+4407.34+9321,555+3490.23
'26/10/0127.5528.226.726.9-0.55-25.461,3792,1220.650.38+283+0+15+2987.05-9421,464-3460.21
'26/09/3026.4527.826.4527.45+1.05+3.985.112,3682,0771.140.65+5850-1+5846.83-6221,560+3490.23
'26/09/2924.426.824.3526.4+1.75+7.19.941,6781,5681.070.43+4360-59+3776.38-2821,6230460.21
'26/09/2424.225.2524.224.65+0.05+0.24.271,1261,3220.850.28-2160+1.71-2156.08+5321,651-1460.21
'26/09/232425.552424.6+0.25+1.036.371,6031,9800.810.4+1050-3.21+1026.11+1621,599+42470.22
'26/09/2225.325.3523.324.35-1.5-5.87.935,4006,5740.821.29+9920-24.4+9686.02-1,20721,584+550.02
'26/09/2127.6527.725.225.85+0.65+2.589.9212,5205,9752.13.43-6210+553-685.26-80422,795000
'26/09/0923.4242323.65+0.25+1.074.271,2771,5150.840.3-4300+3-4275.73+22326,474000
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
'26/09/0823.6523.823.123.4-0.2-0.852.979811,0980.890.23-23.20-1.19-24.46.02-3926,251000
'26/09/072424.323.223.6-1.3-5.224.423,6022,8231.280.86-7150-6-7216.04+12726,290000
'26/09/0422.8524.9522.224.9+2.2+9.6912.15,2664,1311.271.29+9590-1.81+9576.53-90126,163-1000
'26/09/0323.324.2522.5522.7+0.1+0.447.521,4041,3181.070.33-6.960+2-4.965.87+5227,064-15100.04
'26/09/0222.4522.922.4522.6-0.1-0.441.986231,0400.60.14+23300+2335.88-3127,012+2250.09
'26/09/0122.323.322.2522.7+0.4+1.794.711,5581,1101.40.36+1900+195.89-33127,043-10230.09
'26/08/3122.0522.3521.922.3+0.1+0.452.032485830.430.06+54.10-4+50.15.87+1327,3740330.12
'26/08/2822.5522.552222.2002.483535500.640.08+70.90-2+68.95.84-727,3610330.12
'26/08/272222.652222.2002.934865410.90.11+19700+1975.79-5327,3680330.12
'26/08/2621.8522.8521.8522.2+0.4+1.834.591,0359221.120.23+2860-17+2695.65+427,4210330.12
'26/08/2521.221.820.821.8+0.4+1.874.676367690.830.14+1440-25.9+1195.45-127,4170330.12
'26/08/2421.121.920.821.4+0.7+3.385.315977490.80.13+390-6+335.36-2427,4180330.12
'26/08/2120.221.120.220.7+0.3+1.474.414054900.830.08+48.30+36+84.35.33-527,442-2330.12
'26/08/2020.520.620.220.4-0.1-0.491.953705280.70.08-52.10+36.7-15.55.3+2027,4470350.13
'26/08/1919.920.519.920.5002.931,2106331.910.25-36.20-12-48.25.38-2427,4270350.13
'26/08/1820.620.720.0520.5-0.1-0.493.163567990.450.07-31.80-0.99-32.85.45+4427,4510350.13
'26/08/1720.620.820.520.6+0.05+0.241.462438730.280.05+42.500+42.55.59-727,407+2350.13
'26/08/1420.9520.9520.4520.55-0.4-1.912.394397150.610.09-760+5-715.62-2827,4140330.12
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
'26/08/1321.321.5520.9520.95-0.3-1.412.825781,2570.460.12-63.10+15-48.16.14-4927,4420330.12
'26/08/1221.2521.621.1521.25-0.2-0.932.17111,6450.430.15+1480+0.01+1486.41+3527,4910330.12
'26/08/1121.62221.321.45-0.25-1.153.234083441.190.09-3.90+2-1.96.31-927,4560330.12
'26/08/1021.52221.321.7+0.5+2.363.35444811.130.12+810+12.5+93.56.34-2927,465+10330.12
'26/08/0721.621.62121.2-0.4-1.852.787765601.390.16-1850+2.65-1826.42+11427,4940230.08
'26/08/0622.0522.120.921.6-0.85-3.795.352,4471,5551.570.53-140-445-4596.57+25727,3800230.08
'26/08/0522.4522.4522.4522.45+2+9.7801,0733453.110.24-1070+442+3356.55-7327,123+1230.08
'26/08/0419.9520.619.620.45+0.6+3.025.047636161.240.15+99.20-9.15+906.62+527,196+15220.08
'26/08/0319.6520.319.519.85004.036795731.180.14-1.80-36.9-38.76.54+7727,191070.03
'26/07/3118.8519.8518.8519.85+1.8+9.975.541,0455491.90.2+430+10+536.53+33227,114070.03
'26/07/3018.318.751818.05-0.45-2.434.059086641.370.17-1520+12.7-1396.51+626,782-1870.03
'26/07/2919.6519.851818.5-1.15-5.859.411,3409941.350.25-1300+2.81-1276.5-10126,776+21250.09
'26/07/282020.0519.3519.65-0.9-4.383.419276221.490.18+68.50-14.1+54.46.53-7526,877-240.01
'26/07/2721.121.320.2520.55-0.55-2.614.981,2089021.340.25-1800-8.93-1896.49+5526,952-760.02
'26/07/2420.5521.3520.2521.1+0.4+1.935.318165681.440.17-1410-1.82-1436.62+3626,897+5130.05
'26/07/2321.3521.420.420.7-0.55-2.594.711,5109341.620.31-9640+6.73-9576.66+70926,861-1080.03
'26/07/2221.3521.8521.0521.25+0.3+1.433.827725711.350.17-590+120+617.35-8026,152-1180.07
'26/07/2121.3521.420.920.95+0.3+1.452.427154301.660.15-1250-24.2-1497.48+926,232+13190.07
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
'26/07/2021.3521.352020.65-0.6-2.826.351,5377572.030.32+73.30+503+5777.58-55226,223+260.02
'26/07/1722.822.821.121.25-2.1-8.997.281,5551,0251.520.34-2260-18-2447.52-8726,775-640.01
'26/07/1624.124.123.0523.35-0.8-3.314.351,3869221.50.32-6320-1.27-6347.72+42326,862-2100.04
'26/07/1524.3524.523.9524.15002.287364891.510.18-1120+5.91-1068.1+326,4390120.05
'26/07/1424.8524.923.1524.15-0.35-1.437.141,5951,0151.570.38-85.70+16.9-68.98.17-226,436-1120.05
'26/07/1325.9526.324.524.5-1.05-4.117.051,5031,1241.340.38+2040-20.9+1838.15-7326,438+5130.05
'26/07/0926.226.325.5525.55-0.55-2.112.871,2441,0011.240.32+1650-73.6+91.58-6526,511080.03
'26/07/0826.2526.2525.426.1+0.05+0.193.261,6091,0111.590.42+3100-1.26+3097.9-4726,576+180.03
'26/07/0727.327.525.826.05-0.95-3.526.31,9061,3821.380.51+3580+14.2+3727.81-16526,623070.03
'26/07/0628.2528.726.8527-1.25-4.426.554,3992,6701.651.21+3770+3.8+3817.57+12726,788-570.03
'26/07/032828.927.5528.25+1.9+7.215.1210,6936,1021.753.04-6900+72-6177.37+12626,661+6120.05
'26/07/0225.426.6525.0526.35+0.6+2.336.211,8609901.880.49+67700+6777.72+2526,535-860.02
'26/07/0126.326.7525.625.75-0.35-1.344.411,5761,0101.560.41+31800+3187.25+8726,510-1140.05
'26/06/3026.7527.126.126.1-0.1-0.383.821,7691,1541.530.47+2570-122+1357.03+10726,423-8150.06
'26/06/2926.6527.6526.226.2-0.25-0.955.481,7291,2971.330.46+410+126+1676.85-6726,316-14230.09
'26/06/262727.8526.3526.45-0.8-2.945.53,0532,0211.510.82+920-6.18+85.97.02+34026,383-3370.14
'26/06/2527.327.726.627.25-0.05-0.184.034,9522,8041.771.35+9210-70.5+8507.13+5526,043-17400.15
'26/06/2427.82927.2527.3-0.25-0.916.3520,25011,4851.765.71-2,2920+81.5-2,2116.42-31525,988+40570.22
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
'26/06/2326.5528.525.527.55+1.6+6.1711.611,5987,1201.633.2+1,6390-103+1,5358.34-88426,303+9170.06
'26/06/2224.226.324.225.95+2+8.358.772,8642,2901.250.74+1,1530+101+1,2547.19+18627,187-280.03
'26/06/1823.624.623.2523.95+0.8+3.465.831,4597531.940.35+4680-2.3+4666.43-1427,0010100.04
'26/06/1722.6523.322.523.15+0.5+2.213.533833051.250.09+35.10-48.5-13.46.1-2627,0150100.04
'26/06/1623.5523.722.6522.65-0.6-2.584.524633361.380.11-55.20-1-56.26.08+1827,0410100.04
'26/06/1523.1523.5523.123.25+0.5+2.21.984233041.390.1-12.10+1-11.16.1+127,023-3100.04
'26/06/1222.9523.3522.7522.75+0.45+2.022.694903701.320.11+77.50-1.93+75.66.11-1427,0220130.05
'26/06/1122.0522.3521.3522.3+0.25+1.134.547495141.460.16-1330+5.06-1286.06-8127,036+1130.05
'26/06/1022.5523.352222.05-0.9-3.925.888356431.30.19+300+6.71+36.76.04-9827,117-3120.04
'26/06/0923.2523.722.9522.95-0.2-0.863.247755531.40.18-2710-0.1-2715.96+10827,215+1150.06
'26/06/0821.923.5521.923.15-1.1-4.546.81,2058281.450.27+39.90-3.48+36.46.13+2927,107+8140.05
'26/06/0524.0524.9523.824.25-0.35-1.424.671,2017531.60.29+97.60-1.06+96.66.1+8427,078060.02
'26/06/0424.825.0524.2524.6-0.2-0.813.231,4338411.70.35-4230+2.86-4205.94+60826,994060.02
'26/06/0324.725.524.524.8-0.1-0.44.021,7811,0901.630.44+3910-3+3886.17-1526,386060.02
'26/06/0225.925.923.8524.9-0.95-3.687.932,6291,7261.520.65-6110+43.8-5676.19+21926,401-760.02
'26/06/0126.2526.725.825.85-0.1-0.393.471,3789951.390.36+38.20+2.66+40.96.63+17226,1820130.05
'26/05/2926.2526.4525.7525.95-0.1-0.382.691,5889791.620.41-830+197+1146.64-8926,010-1130.05
'26/05/2825.5526.8525.526.05+0.55+2.165.292,5521,4821.720.66+6260+202+8286.65-13426,099+2140.05
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
'26/05/2726.326.325.1525.5-0.4-1.544.441,7671,0681.650.45-1230+1.59-1216.36+36126,233-1120.05
'26/05/2626.526.5525.725.9-0.6-2.263.212,2571,4311.580.59+5830+56.9+6406.63+13625,872+1130.05
'26/05/2527.327.326.3526.5-0.25-0.933.553,3031,9161.720.88-290-2.08-31.16.55+56725,7360120.05
'26/05/2226.327.0526.0526.75+0.75+2.883.853,8742,2391.731.03+1,5000-12.4+1,4887.01+19725,169-14120.05
'26/05/2126.326.8525.7526+0.1+0.394.253,1931,9831.610.84+1,1120-92.1+1,0205.98-5024,972+11260.1
'26/05/202626.3525.3525.9+0.15+0.583.883,7792,5671.470.98-3.480+116+1135.21+1325,0220150.06
'26/05/1924.626.224.425.75+1.15+4.677.325,0562,9291.731.29+5940-7.24+5875.19+30025,009+1150.06
'26/05/1823.9524.923.3524.6+0.75+3.146.51,4988941.680.36+3410+0.72+3424.71+16124,709+3140.06
'26/05/1524.1524.4523.3523.85+0.15+0.634.641,3699011.520.33+2460+1.42+2474.47+7724,548-1110.04
'26/05/1424.0524.2523.3523.7003.81,2758191.560.3-890-5.78-94.84.29+16424,471-5120.05
'26/05/1324.1524.3523.223.7-0.85-3.464.682,1281,1021.930.5-1,0040-0.28-1,0044.34+81024,307+5170.07
'26/05/1223.424.823.1524.55+1.25+5.367.082,7691,5151.830.67+2190-3+2164.96+68823,4970120.05
'26/05/1123.624.1523.2523.3-0.3-1.273.811,6259201.770.38-670-5.18-72.24.8+31622,8090120.05
'26/05/0824.224.7522.6523.6-0.8-3.288.612,5791,3761.870.61-2050+0.04-2054.77+49422,4930120.05
'26/05/0725252424.4-0.25-1.014.062,2151,3361.660.54-4400+2.61-4374.97+60721,999-1120.05
'26/05/0625.1525.1523.924.65+0.1+0.415.093,4071,6802.030.84+1850+1.23+1865.16+43421,392-1130.06
'26/05/0523.825.323.6524.55+1.1+4.697.043,5841,8851.90.87+5590+6.04+5655.02-13520,958+3140.07
'26/05/0423.3523.9523.2523.45+0.1+0.4331,5039741.540.35+1840-2.68+1814.66+16021,093-1110.05
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
'26/04/3023.424.123.123.35-0.05-0.214.271,7361,0751.620.41-1380+11.5-1274.54+34220,933+3120.06
'26/04/2922.824.1522.3523.4+0.75+3.317.954,5733,1131.471.08-6090-17.7-6274.46+26720,591-1590.04
'26/04/2822.523.122.0522.65+0.35+1.574.711,6021,3271.210.36-790+5-745.12+17820,324+6240.12
'26/04/2723.323.321.822.3-0.85-3.676.484,0062,1671.850.89+1,1140-2.17+1,1125.08+51820,146-13180.09
'26/04/2423.9524.1523.0523.15-0.55-2.324.642,3871,3391.780.56-1050-4.84-1104.4+43519,628+3310.16
'26/04/2325.3525.5522.823.7-1.6-6.3210.97,1333,6141.971.7+9040+3.74+9084.46+44619,193-6280.15
'26/04/2225.525.624.6525.3003.756,4653,6161.791.63+5900-23.1+5673.62+16418,747-47340.18
'26/04/2129.929.925.225.3-1.9-6.9917.326,30212,9292.037.17-3,1430-2,595-5,7383.13-62818,583+11810.44
'26/04/2026.0527.226.0527.2+2.45+9.94.654,1611,8612.241.12+1,0090+30+1,0395.43-13119,211+40700.36
'26/04/1723.5524.9523.524.75+1.05+4.436.125,7023,2911.731.39+8000+0.81+8014.69+24419,342+7300.16
'26/04/1624.324.4523.623.7-0.35-1.463.533,9002,5301.540.93+3440-1.38+3434.17-13219,098-3230.12
'26/04/1523.124.7522.924.05+1.35+5.958.157,9664,5381.761.89+8240+15.7+8403.81+21219,230+14260.14
'26/04/1423.523.622.4522.7-0.1-0.445.042,8191,6331.730.64+3640+1.4+3653.52-1219,0180120.06
'26/04/1322.123.121.9522.8+0.55+2.475.173,4922,0211.730.79+1,0310+14.8+1,0463.42+13919,030+1120.06
'26/04/1022.5522.9521.8522.25-0.2-0.894.93,6242,0751.750.81+5090+0.42+5092.89-5518,891+1110.06
'26/04/0922.0523.421.922.45+0.15+0.676.736,7124,0241.671.52+5000-45.3+4552.58+24618,946-35100.05
'26/04/0821.522.4521.4522.3+0.85+3.964.669,1684,9561.852.02+5460+6+5522.15-12318,760-11550.29
'26/04/0721.5522.3520.9521.45+0.15+0.76.5711,2185,3352.12.43-1,3350+0.74-1,3341.6+32618,883+24660.35
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
'26/04/0220.6522.0520.1521.3+0.75+3.659.257,4284,0051.851.59-400-183-2232.13+18418,557+41420.23
'26/04/0120.121.2520.120.55+0.8+4.055.823,7641,8422.040.78-3710+9.04-3621.92+12518,373010.01
'26/03/3120.220.419.419.75-0.45-2.234.951,7819481.880.36+800+3.28+83.31.98+3718,248010.01
'26/03/3020.0520.5519.820.2-0.1-0.493.691,2029191.310.24+390+0.02+391.87+12618,211-610.01
'26/03/27212120.120.3-0.85-4.024.262,0791,3881.50.43+3130+0.65+3141.82+9518,085-3170.04
'26/03/2620.922.120.521.15+0.2+0.957.646,0293,6661.641.3-670-34.2-1011.63-22517,990+38380.21
'26/03/2521.3521.920.9520.95-0.05-0.244.523,6902,9601.250.79-4290+1.9-4281.6-2718,215000
'26/03/242121.8519.621+1+511.28,1194,5091.81.73-2410-80.7-3221.84+36618,242000
'26/03/2320.120.852020-1.3-6.13.992,2791,7931.270.46+1150-4.24+1112.01-6117,876000
'26/03/2022.522.521.0521.3-0.7-3.186.5913,6436,6602.052.97-8970-781-1,6781.92-1,65917,937-600
'26/03/1920.452220.0522+2+109.7512,8193,2113.992.8+1760-496-3202.53-4,33119,596+560.03
'26/03/1820.2520.319.6520-0.2-0.993.227036831.030.14-560+4-522.44+2323,927+110
'26/03/172020.619.920.2003.471,3679701.410.28+4280+0.84+4292.48-823,904-100
'26/03/1621.2521.519.9520.2+0.1+0.57.713,8902,4401.590.81-2180-8.45-2272.22+13623,912+110
'26/03/1318.320.11820.1+1.8+9.8411.52,2251,3991.590.44+1190+3.87+1232.29+34623,776000
'26/03/1217.8518.6517.8518.3+0.1+0.554.42884170.690.05-60-5.24-11.22.18+3623,430000
'26/03/1117.118.217.118.2+1.1+6.436.435524781.160.1+1060-1+1052.18+12723,394-2000
'26/03/1017.2517.2516.917.1002.053084250.720.05+200-16.7+3.252.1-10223,2670200.09
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
'26/03/091717.516.3517.1-0.4-2.296.577058340.850.12-1290+7.99-1212.07+7423,369+20200.09
'26/03/0617.417.717.317.5-0.15-0.852.271414840.290.02+2200+222.16-4423,295000
'26/03/0517.5517.817.417.65+0.2+1.152.292883210.90.05-170-2-192.16+7623,339000
'26/03/041818.0516.8517.45-0.8-4.386.586145491.120.11-790-5.99-852.17+21023,263000
'26/03/0318.5518.6518.1518.25-0.4-2.142.683323830.870.06-190-1-202.2+8323,053000
'26/03/0218.618.7518.118.65-0.2-1.063.456855871.170.13-1720+2-1702.22+29022,970000
'26/02/2619.219.218.618.85-0.4-2.083.129287241.280.17-96.60+0.4-96.22.36+8522,680000
'26/02/2519.4519.5519.119.25-0.2-1.032.313413620.940.07-3900-392.39+6722,595000
'26/02/2419.6519.819.319.45-0.1-0.512.562642990.880.05-360+0.67-35.32.43+3922,528000
'26/02/2319.2519.619.2519.55+0.35+1.821.822472510.980.05+760-0.12+75.92.45+1022,489000
'26/02/1119.119.2518.919.2+0.1+0.521.832302081.10.04+150+8.96+242.41-2922,479000
'26/02/1018.919.1518.819.1001.832201941.130.0400+1+12.39+7022,508000
'26/02/0919.219.6518.919.1-0.1-0.523.914643261.420.09-180+1-172.39+15722,438000
'26/02/0619.3519.6518.5519.2-0.15-0.785.684834231.140.09-75.60-3.02-78.62.4+3922,281000
'26/02/0519.319.6519.1519.35+0.05+0.262.593072811.090.06+270-1.82+25.22.42+1122,242000
'26/02/0418.819.418.819.3+0.4+2.123.173172571.230.06+1030-5+982.4-1622,231000
'26/02/0319.219.218.818.9-0.1-0.532.112201881.170.04-360+30.9-5.072.33+422,247000
'26/02/02191918.719-0.2-1.041.563223141.030.06+10+87.4+88.42.25-4422,243000
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
'26/01/3019.5519.6519.0519.2-0.55-2.783.049995451.830.19-650+1.53-63.52.19+36122,287000
'26/01/2920.120.119.5519.75-0.15-0.752.766114631.320.12+160+3.31+19.32.21+13021,926-100
'26/01/2820.420.519.919.9-0.5-2.452.944104160.990.08-840-3.94-87.92.16+121,796010
'26/01/2720.620.719.9520.4-0.1-0.493.668017401.080.16-1950+2.12-1932.21+1921,795+110
'26/01/2620.0520.6519.8520.5+0.45+2.243.996705121.310.14+1240-1.12+1232.26+6821,776000
'26/01/2319.920.119.6520.05+0.05+0.252.254843861.250.1+850+0.15+85.12.17-1621,708000
'26/01/2220.3520.5519.920+0.05+0.253.264804261.130.1-1000-1.56-1022.09-2621,724000
'26/01/2120.620.619.919.95-0.7-3.393.399696601.470.19+2320-24+2082.12+9021,750-100
'26/01/2021.121.120.5520.65-0.7-3.282.589096981.30.19-1370+3-1341.96+4721,660-310
'26/01/1921.4521.720.821.35+0.15+0.714.252,8641,8291.570.61-1760-1.08-1772.03-43921,613-240.02
'26/01/1621.822.220.621.2+0.8+3.927.846,6953,2502.061.44-8520+13-8392.08-722,052+660.03
'26/01/1518.6520.418.520.4+1.85+9.9710.21,2908141.580.25+210+12.5+33.52.6+35522,059000
'26/01/1418.218.9518.218.55+0.45+2.494.147743981.950.14+45500+4552.63-3421,704000
'26/01/1318.218.317.818.1-0.1-0.552.753122421.290.06-10200-1022.49+7221,738000
'26/01/1218.318.3518.118.2-0.1-0.551.372031731.180.04+16.10+51.9+682.56+821,666000
'26/01/0918.218.317.8518.3-0.05-0.272.451921861.030.03-670+5.64-61.42.57+3921,658000
'26/01/0818.518.518.0518.35-0.05-0.272.452351841.280.04-310-1.16-32.22.76+6621,619000
'26/01/0718.218.818.218.4+0.3+1.663.313652391.530.07+1600-0.07+1602.79-521,553000
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
'26/01/0617.918.1517.918.1-0.05-0.281.382381991.20.04+120+63+752.67-2321,558000
'26/01/0518.4518.4517.718.15-0.3-1.634.075443561.530.1-2680+140-1282.66+4521,581000
'26/01/0218.418.818.3518.45+0.05+0.272.4516416410.03+420+2+442.84-3421,536000
'25/12/3118.418.5518.318.4-0.1-0.541.351421081.310.03-90+44+352.83-321,570000
'25/12/3018.818.818.418.5-0.15-0.82.142461451.70.05-380-0.05-382.84+9721,573000
'25/12/2918.518.818.3518.65+0.15+0.812.431941621.20.04+330-2.1+30.92.86+2221,476000
'25/12/2618.4518.518.2518.5+0.05+0.271.362661322.010.05+390+95.7+1352.83+1321,454000
'25/12/2418.518.618.318.45-0.2-1.071.611211230.980.02-20+24.5+22.52.81-1121,441-100
'25/12/2318.6518.7518.518.65+0.15+0.811.351981371.450.04+400+42.82+621,452+110
'25/12/2218.818.8518.518.5-0.2-1.071.872091951.070.04+690-0.24+68.82.82-65521,446000
'25/12/1918.9518.9518.6518.7-0.2-1.061.591761221.440.03+480+68+1162.79-4822,101000
'25/12/1818.81918.618.9-0.05-0.262.112111421.480.04-200+22+22.76+5122,149000
'25/12/1719.219.2518.818.95-0.05-0.262.373691642.250.07+700+72.79-10722,098000
'25/12/1619.519.518.619004.743793181.190.07-210+0.44-20.62.81+2822,205000
'25/12/1518.619.2518.419+0.4+2.154.576383591.780.12+1190-1+1182.82-1822,177000
'25/12/1218.318.818.318.6+0.3+1.642.735062811.80.09+28100+2812.74+1322,195000
'25/12/1118.3518.41818.3+0.05+0.272.191951311.490.04-210+1-202.56+8122,182000
'25/12/1018.318.3518.118.25-0.05-0.271.37144951.520.03-190-1-202.59+9922,101000
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
'25/12/0918.418.4518.118.3-0.1-0.541.93611622.230.07-7200-722.6+13722,002-700
'25/12/0818.218.418.218.4001.091261111.140.02+28.80+2+30.82.65-1421,865+570.03
'25/12/0518.618.618.3518.4-0.2-1.081.34125921.350.02-420+92+502.63-421,879020.01
'25/12/0418.418.618.3518.6001.341801351.330.03+170+71+882.7-1721,883020.01
'25/12/0318.318.6518.318.6+0.3+1.641.913061601.920.06+1650+51+2162.69-4521,900020.01
'25/12/0218.318.518.218.3001.642291381.660.04+1100+27.5+1372.58-3421,945-820.01
'25/12/0118.318.4518.1518.3-0.05-0.271.6391891.020.02+210+22+432.52-621,9790100.05
'25/11/2818.2518.618.1518.35+0.15+0.822.472451311.870.04+1120+3+1152.52+5221,9850100.05
'25/11/2718.1518.21818.2+0.05+0.281.11951231.590.04+720+2+742.45+621,9330100.05
'25/11/2617.918.1517.918.15+0.4+2.251.413501632.140.06+1960-1+1952.4+1921,927+2100.05
'25/11/2517.617.917.617.75+0.25+1.431.711651481.120.03+400-1.22+38.82.27-521,908080.04
'25/11/2417.6518.117.2517.5+0.05+0.294.872431611.510.04-950+5.95-892.24+6721,913080.04
'25/11/2117.7517.817.117.45-0.4-2.243.927822433.220.14-57.80+388+3302.28-32921,846+780.04
'25/11/2017.6517.8517.6517.85+0.2+1.131.131601261.270.03-240+6-182.3+2622,175010
'25/11/1917.817.817.417.65-0.15-0.842.254072041.990.07-1520+201+492.3+5722,149-310
'25/11/1818.118.217.2517.8-0.5-2.735.198634501.920.15-3410+117-2242.4+16522,092+240.02
'25/11/1718.3518.4517.9518.3-0.05-0.272.723342131.570.06-80.90+89+8.092.61+2521,927-420.01
'25/11/1418.751918.3518.35-0.45-2.393.465643541.590.11-1720-0.43-1722.86+11621,902+160.03