≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3088 艾訊 / K線圖(日)

3088 艾訊

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
126124+2+1.61%2.02%125127.5125
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6548,280萬6491.01張/筆126.52.5215.830.28
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)
2763,404萬294937張/筆123.5+1.5 (+1.22%)

連續漲跌: 連2漲  ( +3.5元 / +2.86%)

財報評分: 最新57分 / 平均58分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 艾訊國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 08/10 15:39)

• 艾訊董事會通過解除經理人競業之限制案 (公告訊息 07/29 17:35)

• 艾訊發言人、代理發言人、財務主管、會計主管及公司治理主管異動 (公告訊息 07/29 17:34)

• 艾訊董事會通過2026年第二季合併財務報告 (公告訊息 07/29 17:33)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 2026年第2季財務報告董事會召開日期為2026年7月29日 (公告訊息 07/21 16:28)

• 艾訊因股本變動調整配息率 (公告訊息 07/07 14:29)

• 艾訊2026年除息基準日 (公告訊息 06/18 14:17)

3088 艾訊 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共5,263日
成交價: 126元 (+2元/ +1.61%)成交張數: 654張成交金額: 8,280萬元
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110高
近5日新高
連2漲
(+3.5元/ +2.86%)
第1356高
近6日新高
第640高
近6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
126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12412612012714583.181.688.291.150.6612342.8576.5
漲跌價+20+6-1-19+42.9+44.4+37.8+34.9+75.4+65+103+83.15+49.5
漲跌幅+1.61%0%+5%-0.79%-13.1%+51.6%+54.4%+42.9%+38.3%+149%+107%+448%+194%+64.7%
振幅4.44%4.37%6.67%7.09%31%95.1%107%99.2%96%218%187%611%340%109%
成交張數1,3042,1416,9151.39萬9.44萬20.9萬25萬61.7萬86.3萬135萬168萬234萬325萬23萬
成交金額1.63億2.68億8.65億17.3億129億268億301億745億979億1,344億1,535億1,904億2,327億285億
週轉率1.17%1.93%6.23%12.5%85%188%225%555%777%1211%1514%2106%2924%207%

* 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
'26/09/17125127.5125126+2+1.612.026546491.010.83+4050-2.73+402
'26/09/16122124.5122124+1.5+1.222.042762940.940.34+43.60+0.11+43.717.8-252,352+2883.74
'26/09/15123.5126122.5122.5-1.5-1.212.823744900.760.46-1070-2.67-10917.8+72,3770863.62
'26/09/14124125122.5124002.022913610.810.36-55.50-2.63-58.117.9+112,370-1863.63
'26/09/11123126.5123124-2-1.592.785475401.010.68-16.10-1.1-17.217.9-562,359-3873.69
'26/09/10126127124.5126-0.5-0.41.985336160.870.67-1880-8.99-19717.9+42,415-4903.73
'26/09/09123.5127.5123126.5+5.5+4.553.721,1241,1410.981.41+18.20+14.7+32.918+352,411+2943.9
'26/09/08124124121121-3-2.422.427077270.970.86-2860-3.7-29018+552,376-5923.87
'26/09/07129129123124-3-2.364.728361,1100.751.04-5980-7.8-60618.2+1212,3210974.18
'26/09/04123.5128.5123127+7+5.834.581,5741,3411.171.99+6400+7.37+64718.7+872,200+16974.41
'26/09/03124.5124.5120120-3-2.443.667791,0080.770.95-2700-7.46-27718.1-362,113-14813.83
'26/09/02126126.5123123-2.5-1.992.794104910.840.51-1280+2.52-12518.3-162,149-2954.42
'26/09/01123.5127121125.5+2.5+2.034.889729391.041.2+71.80-4.22+67.618.4+282,165-7974.48
'26/08/31124124.5122123-1-0.812.024895910.830.6-88.90-1.3-90.218.3+322,137-71044.87
'26/08/28125126123.5124+0.5+0.42.024205330.790.52-41.80-0.53-42.318.4-3122,105-231115.27
'26/08/27126126.5123.5123.5-1.5-1.22.45726720.850.71-2430-8.45-25118.4-322,417-31345.54
'26/08/26125126123.5125+1+0.812.026877270.940.86-2100-24.1-23418.7+202,449-211375.59
'26/08/25126.5126.5122.5124-1-0.83.25206370.820.64-1500-3.46-15318.8+192,429-191586.5
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
'26/08/24124126.5124125+1+0.812.024364630.940.55-1550-0.29-15519+202,410-171777.34
'26/08/21125125123124-1-0.81.64406310.70.55-1580-13-17119.1-12,390-131948.12
'26/08/20128128124.5125-1.5-1.192.776067040.860.76-970-1.01-9819.202,391-172078.66
'26/08/19126128.5124.5126.5-0.5-0.393.156336990.90.8-1590+4.37-15519.3+342,391-22249.37
'26/08/18129129125127-0.5-0.393.147508370.90.95-2550-0.7-25619.4+462,357-372269.59
'26/08/17128.5129.5125127.5-1-0.783.59021,1730.771.15-2190+4.3-21519.6-402,311-1626311.4
'26/08/14139.5139.5127.5128.5-9.5-6.888.71,9252,5350.762.53-6330-66.3-69919.8+952,351-11027911.9
'26/08/13141.5141.5138138-2-1.432.58061,0090.81.13+450-2.61+42.420.3-512,256-138917.2
'26/08/12139.5140.5138140+0.5+0.361.798951,3600.661.25+55.40-36+19.320.2+312,307-2639016.9
'26/08/11145.5146138139.5-6.5-4.455.481,9382,2450.862.72-4540-46.1-50020.2-1712,276-10541618.3
'26/08/10138149.5138146+9.5+6.968.423,0323,4430.884.35+4920-16.6+47520.5-1292,447+5752121.3
'26/08/07134139.5132136.5+2.5+1.875.61,8781,8411.022.55+6150-36.7+57820-1362,576+4946418
'26/08/06132137.5131134+1.5+1.134.912,2972,1691.063.08-10.90-31.7-42.619.5-132,712-4041515.3
'26/08/05124.5135124.5132.5+9+7.298.53,2313,0901.054.19+4890+35.1+52419.4-422,725+3645516.7
'26/08/04121123.5119123.5+1+0.823.671,5211,52111.85-1650-16-18118.9+352,767-5141915.1
'26/08/03115.5124.5114122.5+4.5+3.818.92,2052,0681.072.67+5720+42.7+61419.1-932,732+9847017.2
'26/07/31126.5126.5114118-2.5-2.0710.45,0124,8601.035.95-1,645+5-20.5-1,66118.5+1622,825-28637213.2
'26/07/30122124.5120.5120.5-13-9.7434,3543,5191.245.26-1,6870-36-1,72320-392,663+27965824.7
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
'26/07/29134137.5125.5133.5+1+0.759.062,5432,5021.023.32-239+5-57.5-29121.3-4202,702+1337914
'26/07/28137.5141.5132132.5-9-6.366.712,0832,1390.972.82+1030-26.7+75.921.9-383,122+1636611.7
'26/07/27150.5151.5138.5141.5-9-5.988.642,8632,8091.024.12+5010-47.7+45321.8-3103,160+1135011.1
'26/07/24149159148150.5-3.5-2.277.145,5025,4071.028.44-94.50-50.1-14521.3-663,470+393399.77
'26/07/23146158.5144154+9.5+6.57106,4286,4860.999.7-1,0310+104-92821.4+8193,536+3003008.48
'26/07/22143.5152143.5147.5+9+6.56.146,8356,3611.0710.3+2,7410-41.9+2,69922.3-332,717000
'26/07/21130138.5129138.5+12.5+9.927.541,0531,6040.661.44+2330-40.8+19219.8+1392,750000
'26/07/20128.5130123126-3-2.335.437177620.940.9+1400-3.02+13719.6-772,611000
'26/07/17136136.5128.5129-9-6.525.81,1691,1541.011.54-4430-26.3-46919.4+672,688-200
'26/07/16138141.5136138-1-0.723.965516610.830.77+69.50-20.8+48.719.8+72,621020.08
'26/07/15135139135139+5.5+4.1235866510.90.81+9.280+13.3+22.619.8+12,614-420.08
'26/07/14138.5139.5128133.5-6-4.38.241,4801,6030.921.97+72.70-33.9+38.819.8-1282,613-260.23
'26/07/13144146.5138139.5-4.5-3.125.91,0651,3620.781.51-1150-9.71-12519.7-232,741-980.29
'26/07/09145.5147.5143144-3.5-2.373.051,2351,2830.961.79-1540+0.94-15319.8-272,764-1170.62
'26/07/08139148139147.5+8.5+6.126.472,8172,6971.044.11+8640-18.3+84519.9+1202,791+6180.64
'26/07/07146.5147.5139139-4.5-3.145.929379810.961.34+2.540-18.3-15.719.1-402,6710120.45
'26/07/06147149143.5143.5-3-2.053.751,1481,3180.871.68+41.60-9.33+32.319.1+462,711-28120.44
'26/07/03142146.5141.5146.5+4+2.813.511,4271,4840.962.07+6020+39.8+64219-4852,665-28401.5
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
'26/07/02136142.5136142.5+5+3.644.738108670.931.14+4720+24.9+49718.5-193,150-8682.16
'26/07/01143.5144137137.5-6-4.184.881,2661,5630.811.77-7570+6.94-75018+743,169-10762.4
'26/06/30140143.5139.5143.5+6+4.362.919109240.991.29+5130-35.5+47818.7-333,095+27862.78
'26/06/29136138.5134.5137.5+1.5+1.12.946666561.020.91+92.60-1.13+91.518.3-153,128-1591.89
'26/06/26143144.5136136-6.5-4.565.961,1941,3560.881.67-1910-3.44-19518.2+593,1430601.91
'26/06/25143.5143.5140.5142.5+1+0.712.121,0159531.061.44+2930-2.83+29018.3-763,084-13601.95
'26/06/24141143138.5141.5-0.5-0.353.171,1761,1371.031.66+63.10-16.7+46.418-43,160-13732.31
'26/06/23145145140142-2-1.393.478248860.931.17+1390-4.76+13418-143,164-3862.72
'26/06/22146.5146.5142.5144-1-0.692.761,5101,3931.082.16+4840-13+47117.8+73,178-2892.8
'26/06/18141146.5140.5145+4+2.844.262,2242,0231.13.22+1,1490-18.4+1,13117.4-1213,171+5912.87
'26/06/17136142.5134.5141+4.5+3.35.861,0971,0621.031.53+2940+6.64+30016.3-533,301-52862.61
'26/06/16141141133.5136.5-4-2.855.341,6211,9160.852.21-1910-14.7-20516+403,354-301384.11
'26/06/15144144140140.5-0.5-0.352.841,4451,4161.022.05+1090-3.25+10616.2-393,314-71685.07
'26/06/12150.5150.5140141-4-2.767.244,2954,0621.066.15-1,7320-23.6-1,75616.1+903,353+131755.22
'26/06/11139145.5139145+5.5+3.944.663,9033,6751.065.58-203+8-6.57-20217.4+2773,263+241624.96
'26/06/10139.5144139139.5+3.5+2.573.683,2702,8961.134.64+7790+31.6+81017.4-3222,986+31384.62
'26/06/09130.5139130.5136+6.5+5.026.561,3951,2841.091.9+3550+7.66+36216.6-153,308-531354.08
'26/06/08125131125129.5-9-6.54.331,7031,7290.992.16+2270-13+21416.3-363,323-941885.66
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
'26/06/05138.5139135.5138.5-0.5-0.362.521,2361,2900.961.69+3220-6.93+31516-463,359-442828.4
'26/06/04140141.5138139-1-0.712.51,1371,1001.031.59+211+6-0.88+21615.7+253,405+23269.57
'26/06/03141141.5136.5140-1-0.713.552,2152,22113.07-7220+0.38-72215.5+2213,380-43249.59
'26/06/02143144.5138141-0.5-0.354.591,7621,4891.182.47+5210-97.6+42316.1-523,159+13432810.4
'26/06/01142.5144.5141141.5+0.5+0.352.481,4081,2571.122+404+8-21+39115.6+1143,211-491946.04
'26/05/29142.5142.5138141+1+0.713.211,3621,5020.911.9-78.20-14.8-92.915.3-643,097-3952437.85
'26/05/28146149137.5140-4.5-3.117.962,8333,0540.934.05-61.90-39.8-10215.3-1753,161-15763820.2
'26/05/27146.5152143144.5+2.5+1.766.343,0173,1080.974.42-3300+23.4-30615.4+1643,336+7479523.8
'26/05/26140.5142.5136142+1+0.714.611,9981,99912.78+6260+2.7+62915.6-883,172+1672122.7
'26/05/25145146.5140141-1-0.74.581,9562,0560.952.8-111+71-55.6-95.415+63,260+9370521.6
'26/05/22139.5144.5138.5142+4.5+3.274.362,5132,4471.033.58+410+82+11.2+50315.1-1183,254+5761218.8
'26/05/21137140.5134.5137.5+2.5+1.854.442,9692,8981.024.07-557+77+70.4-41014.7-423,372+7955516.5
'26/05/20135135.5132135+4+3.052.672,4672,47613.31+12.7+77-9.74+79.915.2+3103,414+10847613.9
'26/05/19129134128.5131+1+0.774.231,8911,89112.48+821+77-34.9+86415.2-1443,104+5136811.9
'26/05/18130.5134128.5130-1-0.764.21,9581,9740.992.55-1660-2.22-16814.4+1923,248+213179.76
'26/05/15131.5133.5128.5131+2+1.553.882,2702,0701.12.97+2870-37.5+25016.3-433,056+142969.69
'26/05/14135.5136127129-4.5-3.376.742,5502,8570.893.32+3450-16+32916-183,099+122829.1
'26/05/13129.5133.5127.5133.5+1.5+1.144.551,5321,6280.942.01+2660-0.7+26515.7-103,117+252708.66
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
'26/05/12131132126.5132+4+3.124.32,1732,0571.062.82+7120-52.5+65915.5+713,127+592457.83
'26/05/11127131122128+3.5+2.817.232,3132,1511.082.95+1560-3.44+15314.8+53,056+131866.09
'26/05/08123.5128120.5124.5+0.5+0.46.052,4192,1611.123.01+7220-42.5+67914.6-1533,051+201735.67
'26/05/07121.5126120.5124+3.5+2.94.562,3782,3251.022.93-510-46.6-97.614+163,204+801534.78
'26/05/06119.5121.5115.5120.5+4.5+3.885.173,4292,9821.154.07+6030-121+48214-133,188+22732.29
'26/05/05111.5118111116+4+3.576.253,0452,6301.163.53+9890-119+87013.4-1603,201+27511.59
'26/05/04113114.5110.5112+4+3.73.72,9932,8081.073.36-2080+49.9-15812.5+453,361+8240.71
'26/04/30105109.5104.5108+6.5+6.44.933,5883,3831.063.84+4540-44.2+41012.7+873,316+13160.48
'26/04/29100103.5100101.5+0.5+0.53.471,1821,3760.861.2-2130-7.59-22112.2+1453,229030.09
'26/04/2897.310196.1101+3.8+3.915.041,3751,2961.061.37+2030-1.93+20112.4+313,084030.1
'26/04/2797.998.594.497.2-0.1-0.14.2187687710.84-270+0.99-2612.2+93,053030.1
'26/04/2498.298.395.397.3+0.9+0.933.119001,2220.740.87-47.30+3.21-44.112.2+73,044030.1
'26/04/2310410494.596.4-6.1-5.959.273,1892,8451.123.12+8770+15+89212.2-1553,037-1030.1
'26/04/22103105102102.5-0.5-0.492.911,0771,1310.951.11+2950-6.03+28911.4-503,192+1130.41
'26/04/21103103.5101103+0.5+0.492.441,8311,7601.041.87+2960-4.18+29211.1-1203,242+2120.37
'26/04/2098.110597.3102.5+4.7+4.817.873,5074,4770.783.56+8880-135+75310.8-423,362+4100.3
'26/04/179598.494.397.8+2.5+2.624.33,0344,4950.672.95-3780-171-5499.95-353,404+360.18
'26/04/1693.696.993.695.3+3+3.253.582,8853,5920.82.75+270-125-9810.2+1873,439+130.09
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
'26/04/1593.494.192.192.3-0.3-0.322.161,7611,7860.991.64+87.50-119-31.110.2+73,252020.06
'26/04/1492.893.591.592.6+0.6+0.652.172,1602,0821.042-3640-1.87-36610+533,245-420.06
'26/04/139292.590.892+0.7+0.771.862,8292,6091.082.6-8370+15-82210.3+453,192+460.19
'26/04/1089.991.788.991.3+6+7.033.283,4004,8310.73.08-710-19.8-90.811.1+1233,147020.06
'26/04/0984.98684.685.3+0.6+0.711.655154961.040.44+1330+4.68+13811.2-193,024020.07
'26/04/0882.684.982.584.7+2.8+3.422.936346211.020.53+2460-0.89+24511+273,037020.07
'26/04/0781.681.980.681.9+1.2+1.491.611761930.910.14+150+0.58+15.610.8+73,010020.07
'26/04/0281.982.680.580.7-0.8-0.982.581683270.510.14-590-0.43-59.410.8+133,003+220.07
'26/04/0181.282.181.281.5+1.2+1.491.121711790.950.14+800+1.18+81.210.8+242,990000
'26/03/3181.882.78080.3-1.6-1.953.33479400.370.28-310-6.92-37.910.8-242,966000
'26/03/3082.583.181.881.9-2.1-2.51.553037990.380.25-900-910.8-112,990000
'26/03/2783.184.282.584+0.6+0.722.042022230.910.17+630-0.36+62.610.803,001000
'26/03/2683.784.783.483.4-0.8-0.951.542322420.960.19+660+0.61+66.610.7-543,001000
'26/03/2584.884.983.784.2+0.2+0.241.432582920.880.22+50+0.09+5.0910.6+83,055000
'26/03/2484.685.282.684+0.2+0.243.13754480.840.32-570+2.91-54.110.6+863,047000
'26/03/2382.886.481.783.8005.616701,0880.620.57+810-2.41+78.610.7+342,961000
'26/03/2083.284.783.183.8+0.7+0.841.933944980.790.33+1130+0.41+11310.6+112,927-100
'26/03/1983.984.183.183.1-1-1.191.192214200.530.18-530-0.28-53.310.5+242,916010.03
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
'26/03/1885.28684.184.1-0.8-0.942.243778870.430.32+230-2+2110.5+12,892010.03
'26/03/178585.384.284.9+1+1.191.315677160.790.48+1180-1.4+11710.5+82,891010.03
'26/03/1682.484.282.483.9+2.2+2.692.26215951.040.52+2210-4.07+21710.4+122,883010.03
'26/03/1380.38280.181.7+0.5+0.622.342552570.990.21+1000-0.24+99.810.2-82,871010.03
'26/03/1281.98280.281.2-0.8-0.982.22847110.40.23+90-0.49+8.5110.1-92,879010.03
'26/03/1180.582.780.582+1.7+2.122.7444944810.37+1690+0.48+16910-22,888010.03
'26/03/108181.98080.3+3.1+4.022.4647747710.39+1940+0.1+1949.89-32,890010.03
'26/03/0977.578.575.877.2-3.7-4.573.343954180.940.3-1010+0.07-1019.7-252,893010.03
'26/03/0679.281.279.280.9+1.7+2.152.533303490.950.27+1930-0.08+1939.77+42,918010.03
'26/03/0577.179.777.179.2+3+3.943.412552760.920.2+1030-0.1+1039.59-22,914010.03
'26/03/0479.679.67676.2-3.7-4.634.516326910.910.49-3110+6.52-3049.49-442,916010.03
'26/03/0380.982.179.779.9-1-1.242.974124540.910.33-920-0.25-92.39.74-42,960010.03
'26/03/0280.681.579.780.9-0.4-0.492.214466130.730.36-70-0.8-7.89.8+122,964010.03
'26/02/2681.982.481.281.3-1.1-1.331.464491,5470.290.37-1590+0.57-1589.79-12,952010.03
'26/02/2582.583.181.482.4-0.1-0.122.063377300.460.28-1240+0.32-1249.91+302,953010.03
'26/02/24848481.982.5-1.1-1.322.515521,1730.470.45-1060-0.86-1071002,923010.03
'26/02/2381.58481.183.6+2.5+3.083.585185031.030.43+2270+0.47+22710.1-332,923010.03
'26/02/1182.182.780.781.1-1.4-1.72.423266750.480.26-1130+0.3-1139.9-122,957010.03
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
'26/02/1080.683.580.582.5+2.1+2.613.733053770.810.25+1100-0.5+10910+22,969010.03
'26/02/0981.78280.180.4-0.4-0.52.352634630.570.21-1180+0.19-1189.91+222,967010.03
'26/02/0681.781.780.180.8-1-1.221.963413630.940.28-160-30-4610-262,945010.03
'26/02/0582.383.581.881.8-0.8-0.972.063273111.050.27-410-3.3-44.31002,971010.03
'26/02/0482.382.98282.6+0.3+0.361.091181630.720.1+140+0+1410-32,971010.03
'26/02/0381.88381.382.3+0.9+1.112.091651890.880.14+220+0.07+22.110-222,974010.03
'26/02/0282.482.580.981.4-1.4-1.691.933163670.860.26-20-6.91-8.9110-32,996-210.03
'26/01/3083.783.782.282.8-0.9-1.081.793475040.690.29-150-0.89-15.910-292,999-330.1
'26/01/2986.586.583.683.7-1.9-2.223.394831,5290.320.41+440+0.16+44.29.99-123,028-260.2
'26/01/2885.986.285.285.6+0.3+0.351.173246450.50.28+340+0.28+34.39.94+53,040080.26
'26/01/2785.887.885.285.3+0.4+0.473.066527950.820.56-260-0.21-26.29.9+563,035080.26
'26/01/2685.686.384.584.9-0.4-0.472.114315140.840.37+110+0.16+11.19.92-252,979080.27
'26/01/2387.387.885.285.3-1.2-1.393.014461,3530.330.38-530-4.45-57.59.91+53,004080.27
'26/01/2286.587.786.286.5+2.2+2.611.787919430.840.69+1070+5.48+1129.96-232,999080.27
'26/01/2184.185.584.184.3-0.3-0.351.653395700.590.29+810-2.77+78.29.85-163,022080.26
'26/01/2085.285.784.584.6-1.2-1.41.43651,1700.310.31-230+0.62-22.49.78-703,038080.26
'26/01/1986.586.985.585.8+0.3+0.351.646101,0640.570.53+1030+6.27+1099.79+283,108080.26
'26/01/1684.68783.885.5+2+2.43.831,0491,6620.630.9+3510-6.03+3459.68+653,080+480.26
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
'26/01/1584.284.882.483.5+0.1+0.122.885221,3260.390.44-460-4.98-519.35-333,015040.13
'26/01/1480.783.680.783.4+2.7+3.353.596497200.90.54+2400-3.27+2379.39+63,048+140.13
'26/01/13828280.580.7-1.1-1.341.834261,3130.320.34+30-0.16+2.849.16+93,042-230.1
'26/01/1281.382.780.581.8+0.5+0.622.716691,4390.460.55+1260-3.84+1229.15+23,033+150.16
'26/01/0981.782.88081.3+2.4+3.043.551,3001,8690.71.06-2070+35.6-1719.02-103,031+340.13
'26/01/0878.479.178.178.9+0.9+1.151.284084410.930.32-1080+0.2-1089.16+373,041010.03
'26/01/07777876.978+1.6+2.091.442952821.050.23+390+2.69+41.79.22+73,004-510.03
'26/01/0676.176.776.176.4-0.1-0.130.781622270.710.12+70+0.41+7.419.18+42,997060.2
'26/01/0577.177.57676.5001.963194960.640.24-1110+0.21-1119.17+82,993060.2
'26/01/0276.577.676.576.5001.441942060.940.15+100-11.6-1.629.24-72,985060.2
'25/12/3176.877.776.476.5-0.3-0.391.692062330.880.16+31.40+0.72+32.19.23-82,992060.2
'25/12/3077777676.8-0.2-0.261.32912731.070.22-45.80-0.64-46.49.21-103,000060.2
'25/12/2977.277.97777-0.2-0.261.171112530.440.09+70+0.66+7.669.23-63,010060.2
'25/12/2677.177.77777.2+0.1+0.130.911501700.880.12-180-0.99-199.23+163,016060.2
'25/12/2477.777.877.177.1-0.5-0.640.91322900.450.1-110+0.75-10.29.24-123,000060.2
'25/12/2378.878.877.577.6-0.2-0.261.671572390.660.12-190+0.07-18.99.25-83,012060.2
'25/12/2277.378.377.377.8+0.5+0.651.291504400.340.12+4400+449.27-103,020060.2
'25/12/1976.377.676.377.3+0.8+1.051.71221480.820.09+830+0.02+839.23-43,030060.2
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
'25/12/187777.576.476.5-0.9-1.161.421286940.190.1-40.60-0.2-40.89.15-93,034060.2
'25/12/1776.977.976.877.4+0.6+0.781.432282840.80.18+530+0.02+539.16+193,043060.2
'25/12/16777775.776.8-0.6-0.781.682474530.540.19-1180-3.2-1219.1-373,024060.2
'25/12/1576.777.476.377.4+0.6+0.781.431601860.860.12+50-1.52+3.489.2-73,061060.2
'25/12/1275.976.975.976.8+1+1.321.321411930.730.11+430-2.78+40.29.19-33,068060.2
'25/12/1176.476.875.675.8+0.1+0.131.591882920.640.14+27.50-4+23.59.14-213,071060.2
'25/12/1076.176.875.675.7+0.1+0.131.591872790.670.14+10-47+0.82-36.29.12-23,092060.19
'25/12/0975.676.575.475.6+0.2+0.271.462674260.630.2+78-49+2.82+31.89.1-673,094060.19
'25/12/0876.176.775.275.4-0.6-0.791.972433950.610.18-51.2-48+16.5-82.79.03-53,161060.19
'25/12/057777.375.676-0.4-0.522.232405730.420.18-56-49+0.43-1059.07-233,166060.19
'25/12/0476.577.676.476.4+0.6+0.791.583323600.920.26+43-52-0.16-9.169.11-173,189060.19
'25/12/0375.576.275.575.8+0.9+1.20.931302050.630.1+330-0.61+32.49.06-43,206060.19
'25/12/0276.576.574.874.9-0.7-0.932.252503390.740.19-1330+0.81-1329.01-343,210060.19
'25/12/0177.777.875.675.6-1.7-2.22.853217280.440.25-1920-0.87-1939.09-83,244060.18
'25/11/2876.677.476.277.3+0.7+0.911.572042690.760.16+200+0.22+20.29.23+23,252060.18
'25/11/277878.776.676.6-0.8-1.032.716921,0080.690.53-3140+0.98-3139.21-493,250060.18
'25/11/2673.977.473.977.4+4.2+5.744.785006270.80.38-470+25.5-21.59.46+923,299060.18
'25/11/2572.573.27273.2+1.2+1.671.671602170.740.12+540-0.05+549.5-53,207-160.19
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
'25/11/2472.67371.572-0.2-0.282.082203910.560.16-180+1.36-16.69.45-103,212-170.22
'25/11/2173.574.27272.2-2-2.72.963514270.820.26-920-1.46-93.59.46-293,222+180.25
'25/11/2073.574.573.374.2+1.7+2.341.662613890.670.19+510+1.68+52.79.52+183,251070.22
'25/11/1973.173.572.372.5-0.6-0.821.642574890.530.19+340-0.76+33.29.47-343,233+570.22
'25/11/187474.272.873.1-1.1-1.481.893586810.530.26-290+1.02-289.41-223,267020.06
'25/11/1775.575.57474.2-1.4-1.851.983765030.750.28-49.40+2.07-47.49.42+13,289+120.06
'25/11/1477.177.175.675.6-1.5-1.951.954826130.790.37-2890-1.35-2909.45-43,288010.03
'25/11/137979.176.977.1-1.9-2.412.784589590.480.35-2180+1.72-2169.67+93,292010.03
'25/11/1277.979.477.979+1.2+1.541.932152880.750.17+900-0.3+89.79.86+43,283010.03
'25/11/1178.97977.577.8001.931982290.870.15-360-0.63-36.69.77-53,279+110.03
'25/11/10797977.377.8-0.6-0.772.172362870.820.18-240+0.01-249.8+33,284000
'25/11/0779.58078.478.4-2.4-2.971.983696890.540.29-2390-9.33-2489.81-23,281000
'25/11/0679.881.279.280.8+2+2.542.542142850.750.17+650+0.05+659.99-133,283000
'25/11/05797977.578.8-0.6-0.761.893354200.80.26-77.40-0.61-789.93+53,296000
'25/11/0481.981.979.279.4-2.6-3.173.294618510.540.37-2370-3.07-24010+83,291000
'25/11/0382.383.481.682-0.3-0.362.193162861.10.26+370-0.33+36.710.2-153,283000
'25/10/3182.783.181.982.3+0.3+0.371.462073820.540.17-350-1.89-36.910.2+33,298000
'25/10/3082.183.281.582+0.6+0.742.093263131.040.27+570-0.9+56.110.2+23,295000
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
'25/10/2982.182.881.281.4-0.5-0.611.952733870.710.22+10-0.6+0.410.1-173,293-100
'25/10/2883.183.381.881.9-1.2-1.441.812441,0500.230.2-430-0.07-43.110.1-173,310010.03
'25/10/2783.884.282.883.1+0.6+0.731.74639000.510.39-27.30-0.31-27.610.2-53,327+110.03
'25/10/2382.682.681.782.5-0.2-0.241.092854810.590.23+200+210.2-103,332-100
'25/10/2282.284.382.282.7+1.7+2.12.597261,3990.520.6-1020+0.96-10110.2+103,342+110.03
'25/10/2179.582.379.581+1.3+1.633.515361,1590.460.44+1850+0.58+18610.3-33,332000
'25/10/2080.380.379.379.7+0.4+0.51.261491810.820.12+200-0.6+19.410.1-213,335000
'25/10/1779.980.979.379.3-0.6-0.7522518400.30.2-460+0.4-45.610.1-163,356000
'25/10/1678.281.177.879.9+2.8+3.634.285056380.790.4+770-2.07+74.910.1+83,372-1200
'25/10/1577.177.576.577.1+0.2+0.261.32072750.750.16+8.110+1.35+9.4710+43,3640120.36
'25/10/1478.779.676.876.9-1.3-1.663.583754470.840.29-80.90+1.49-79.410-273,3600120.36
'25/10/1378.578.776.278.2-1.5-1.883.144024840.830.31-1310-1.13-13210.1-43,387+12120.35
'25/10/0979.680.579.679.7+0.3+0.381.132383970.60.19-210-0.07-21.110.2+183,391000
'25/10/087979.978.679.4+0.4+0.511.651822100.860.14+300-12.7+17.310.2+13,373000
'25/10/0779.279.878.979001.142342620.890.19+370+0.11+37.110.2-93,372000
'25/10/0379.880.778.979-0.6-0.752.263153640.860.25-520-0.31-52.310.1-93,381000
'25/10/0280.581.379.679.6-0.9-1.122.112293090.740.18-78.700-78.710.203,390000
'25/10/0180.181.179.880.5+0.4+0.51.622052720.750.17-25.60+24.1-1.5510.2-133,390000
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
'25/09/307980.378.980.1+1.5+1.911.781352030.670.11+69.70-6.12+63.510.2-13,403-200
'25/09/2680.580.67878.6-1.9-2.363.237508020.940.59-3050+3.55-30110.2-553,404-420.06
'25/09/2580.881.880.380.5-0.3-0.371.864035830.690.33-1130+1.99-11110.4+233,459060.17
'25/09/2481.281.680.680.8-0.4-0.491.233333720.890.27-43.10+0.89-42.210.5+243,436060.17
'25/09/2382.282.681.281.2-0.6-0.731.713163470.910.26-810+0.61-80.410.5+33,412060.18
'25/09/2282.982.981.881.8-0.5-0.611.343474590.760.29-1170-0.31-11710.6+233,409060.18
'25/09/1982.18381.882.3+0.3+0.371.462542720.930.21+10-10-0.44-0.4410.703,386060.18
'25/09/1882.282.581.782+0.4+0.490.981983370.590.16-290+0.7-28.310.7-13,386060.18